Mercado fechará em 3 h 20 min
BOVESPA
121.893,56 -1.005,23 (-0,82%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.588,81 -888,44 (-1,63%) PETROLEO CRU
75,53 -0,02 (-0,03%) OURO
2.329,40 -61,50 (-2,57%) Bitcoin USD
71.001,59 +125,73 (+0,18%)
USD/MXN (USDMXN=X)
CCY - CCY Preço Adiado. Moeda em MXN.
Adicionar à lista
A partir de 05:40PM BST. Mercado aberto.
Período:
07 de jun. de 2023 - 07 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 07 de jun. de 2024 | 17,9340 | 18,3963 | 17,8000 | 18,3097 | 18,3097 | - |
| 06 de jun. de 2024 | 17,5035 | 17,6434 | 17,4342 | 17,5035 | 17,5035 | - |
| 05 de jun. de 2024 | 17,8119 | 17,8262 | 17,4887 | 17,8119 | 17,8119 | - |
| 04 de jun. de 2024 | 17,7004 | 18,1493 | 17,5375 | 17,7004 | 17,7004 | - |
| 03 de jun. de 2024 | 16,9726 | 17,7107 | 16,9069 | 16,9726 | 16,9726 | - |
| 31 de mai. de 2024 | 17,0058 | 17,0683 | 16,9065 | 17,0058 | 17,0058 | - |
| 30 de mai. de 2024 | 17,0176 | 17,1251 | 16,9065 | 17,0176 | 17,0176 | - |
| 29 de mai. de 2024 | 16,7814 | 16,9844 | 16,7363 | 16,7814 | 16,7814 | - |
| 28 de mai. de 2024 | 16,6624 | 16,7386 | 16,6224 | 16,6624 | 16,6624 | - |
| 27 de mai. de 2024 | 16,6738 | 16,6978 | 16,6315 | 16,6738 | 16,6738 | - |
| 24 de mai. de 2024 | 16,7304 | 16,7504 | 16,6664 | 16,7304 | 16,7304 | - |
| 23 de mai. de 2024 | 16,6616 | 16,7314 | 16,6139 | 16,6616 | 16,6616 | - |
| 22 de mai. de 2024 | 16,6066 | 16,6824 | 16,5787 | 16,6066 | 16,6066 | - |
| 21 de mai. de 2024 | 16,5526 | 16,6004 | 16,5151 | 16,5526 | 16,5526 | - |
| 20 de mai. de 2024 | 16,5863 | 16,6367 | 16,5505 | 16,5863 | 16,5863 | - |
| 17 de mai. de 2024 | 16,6782 | 16,7150 | 16,5992 | 16,6782 | 16,6782 | - |
| 16 de mai. de 2024 | 16,6811 | 16,7366 | 16,6619 | 16,6811 | 16,6811 | - |
| 15 de mai. de 2024 | 16,8442 | 16,8960 | 16,6723 | 16,8442 | 16,8442 | - |
| 14 de mai. de 2024 | 16,7832 | 16,8750 | 16,7579 | 16,7832 | 16,7832 | - |
| 13 de mai. de 2024 | 16,7672 | 16,8144 | 16,7224 | 16,7672 | 16,7672 | - |
| 10 de mai. de 2024 | 16,7795 | 16,8121 | 16,7113 | 16,7795 | 16,7795 | - |
| 09 de mai. de 2024 | 16,9160 | 16,9613 | 16,8488 | 16,9160 | 16,9160 | - |
| 08 de mai. de 2024 | 16,9041 | 16,9753 | 16,8680 | 16,9041 | 16,9041 | - |
| 07 de mai. de 2024 | 16,8833 | 16,9214 | 16,8282 | 16,8833 | 16,8833 | - |
| 06 de mai. de 2024 | 16,9803 | 16,9815 | 16,8810 | 16,9803 | 16,9803 | - |
| 03 de mai. de 2024 | 16,9617 | 17,0258 | 16,8231 | 16,9617 | 16,9617 | - |
| 02 de mai. de 2024 | 16,9286 | 16,9833 | 16,8938 | 16,9286 | 16,9286 | - |
| 01 de mai. de 2024 | 17,1499 | 17,1593 | 17,0020 | 17,1499 | 17,1499 | - |
| 30 de abr. de 2024 | 17,0116 | 17,0793 | 16,9482 | 17,0116 | 17,0116 | - |
| 29 de abr. de 2024 | 17,1640 | 17,2458 | 17,0051 | 17,1640 | 17,1640 | - |
| 26 de abr. de 2024 | 17,2018 | 17,2775 | 17,1045 | 17,2018 | 17,2018 | - |
| 25 de abr. de 2024 | 17,0701 | 17,3419 | 17,0198 | 17,0701 | 17,0701 | - |
| 24 de abr. de 2024 | 16,9492 | 17,1141 | 16,9021 | 16,9492 | 16,9492 | - |
| 23 de abr. de 2024 | 17,1370 | 17,1453 | 16,9566 | 17,1370 | 17,1370 | - |
| 22 de abr. de 2024 | 17,0921 | 17,2340 | 16,9992 | 17,0920 | 17,0920 | - |
| 19 de abr. de 2024 | 17,0750 | 17,8177 | 17,0594 | 17,0750 | 17,0750 | - |
| 18 de abr. de 2024 | 16,9563 | 17,1608 | 16,9073 | 16,9563 | 16,9563 | - |
| 17 de abr. de 2024 | 17,0333 | 17,0783 | 16,8650 | 17,0333 | 17,0333 | - |
| 16 de abr. de 2024 | 16,6944 | 17,0812 | 16,6945 | 16,6944 | 16,6944 | - |
| 15 de abr. de 2024 | 16,6111 | 16,7206 | 16,5273 | 16,6111 | 16,6111 | - |
| 12 de abr. de 2024 | 16,4261 | 16,7401 | 16,4121 | 16,4261 | 16,4261 | - |
| 11 de abr. de 2024 | 16,4525 | 16,4869 | 16,3753 | 16,4525 | 16,4525 | - |
| 10 de abr. de 2024 | 16,3833 | 16,5180 | 16,2980 | 16,3833 | 16,3833 | - |
| 09 de abr. de 2024 | 16,3143 | 16,3664 | 16,2477 | 16,3143 | 16,3143 | - |
| 08 de abr. de 2024 | 16,4520 | 16,4914 | 16,3099 | 16,4520 | 16,4520 | - |
| 05 de abr. de 2024 | 16,5732 | 16,6007 | 16,4304 | 16,5732 | 16,5732 | - |
| 04 de abr. de 2024 | 16,5270 | 16,5598 | 16,4955 | 16,5270 | 16,5270 | - |
| 03 de abr. de 2024 | 16,5499 | 16,6131 | 16,5319 | 16,5499 | 16,5499 | - |
| 02 de abr. de 2024 | 16,6088 | 16,6502 | 16,5577 | 16,6088 | 16,6088 | - |
| 01 de abr. de 2024 | 16,5555 | 16,6681 | 16,5215 | 16,5555 | 16,5555 | - |
| 29 de mar. de 2024 | 16,6028 | 16,6103 | 16,5327 | 16,6028 | 16,6028 | - |
| 28 de mar. de 2024 | 16,5507 | 16,6254 | 16,5292 | 16,5507 | 16,5507 | - |
| 27 de mar. de 2024 | 16,6316 | 16,6731 | 16,5103 | 16,6316 | 16,6316 | - |
| 26 de mar. de 2024 | 16,6707 | 16,7126 | 16,6516 | 16,6707 | 16,6707 | - |
| 25 de mar. de 2024 | 16,7583 | 16,7665 | 16,6827 | 16,7583 | 16,7583 | - |
| 22 de mar. de 2024 | 16,7268 | 16,8233 | 16,6838 | 16,7268 | 16,7268 | - |
| 21 de mar. de 2024 | 16,6677 | 16,7698 | 16,6548 | 16,6677 | 16,6677 | - |
| 20 de mar. de 2024 | 16,7999 | 16,8467 | 16,7617 | 16,7999 | 16,7999 | - |
| 19 de mar. de 2024 | 16,8309 | 16,9438 | 16,8038 | 16,8309 | 16,8309 | - |
| 18 de mar. de 2024 | 16,7204 | 16,7928 | 16,6690 | 16,7204 | 16,7204 | - |
| 15 de mar. de 2024 | 16,7019 | 16,7352 | 16,6541 | 16,7019 | 16,7019 | - |
| 14 de mar. de 2024 | 16,6693 | 16,7248 | 16,6369 | 16,6693 | 16,6693 | - |
| 13 de mar. de 2024 | 16,7843 | 16,7978 | 16,7286 | 16,7843 | 16,7843 | - |
| 12 de mar. de 2024 | 16,7990 | 16,8466 | 16,7679 | 16,7990 | 16,7990 | - |
| 11 de mar. de 2024 | 16,8036 | 16,8228 | 16,7680 | 16,8036 | 16,8036 | - |
| 08 de mar. de 2024 | 16,8647 | 16,8856 | 16,7555 | 16,8647 | 16,8647 | - |
| 07 de mar. de 2024 | 16,8678 | 16,9191 | 16,8355 | 16,8678 | 16,8678 | - |
| 06 de mar. de 2024 | 16,9321 | 16,9500 | 16,8371 | 16,9321 | 16,9321 | - |
| 05 de mar. de 2024 | 16,9551 | 16,9786 | 16,8927 | 16,9551 | 16,9551 | - |
| 04 de mar. de 2024 | 17,0094 | 17,0199 | 16,9516 | 17,0094 | 17,0094 | - |
| 01 de mar. de 2024 | 17,0501 | 17,0566 | 16,9867 | 17,0501 | 17,0501 | - |
| 29 de fev. de 2024 | 17,0873 | 17,0995 | 17,0413 | 17,0873 | 17,0873 | - |
| 28 de fev. de 2024 | 17,0670 | 17,1094 | 17,0519 | 17,0670 | 17,0670 | - |
| 27 de fev. de 2024 | 17,0817 | 17,1030 | 17,0313 | 17,0817 | 17,0817 | - |
| 26 de fev. de 2024 | 17,1099 | 17,1408 | 17,0677 | 17,1139 | 17,1139 | - |
| 23 de fev. de 2024 | 17,1073 | 17,1503 | 17,0578 | 17,1073 | 17,1073 | - |
| 22 de fev. de 2024 | 17,0331 | 17,1519 | 16,9979 | 17,0331 | 17,0331 | - |
| 21 de fev. de 2024 | 17,0598 | 17,0737 | 17,0264 | 17,0598 | 17,0598 | - |
| 20 de fev. de 2024 | 17,0342 | 17,0629 | 16,9804 | 17,0342 | 17,0342 | - |
| 19 de fev. de 2024 | 17,0453 | 17,0617 | 17,0190 | 17,0429 | 17,0429 | - |
| 16 de fev. de 2024 | 17,0402 | 17,0948 | 17,0153 | 17,0402 | 17,0402 | - |
| 15 de fev. de 2024 | 17,0752 | 17,1002 | 17,0314 | 17,0752 | 17,0752 | - |
| 14 de fev. de 2024 | 17,2020 | 17,2026 | 17,0812 | 17,2020 | 17,2020 | - |
| 13 de fev. de 2024 | 17,0678 | 17,2215 | 17,0542 | 17,0678 | 17,0678 | - |
| 12 de fev. de 2024 | 17,0754 | 17,0837 | 17,0338 | 17,0754 | 17,0754 | - |
| 09 de fev. de 2024 | 17,1317 | 17,1723 | 17,0624 | 17,1317 | 17,1317 | - |
| 08 de fev. de 2024 | 17,0454 | 17,1276 | 17,0272 | 17,0454 | 17,0454 | - |
| 07 de fev. de 2024 | 17,0280 | 17,0665 | 16,9930 | 17,0280 | 17,0280 | - |
| 06 de fev. de 2024 | 17,1091 | 17,1235 | 17,0129 | 17,1091 | 17,1091 | - |
| 05 de fev. de 2024 | 17,1507 | 17,2774 | 17,1144 | 17,1507 | 17,1507 | - |
| 02 de fev. de 2024 | 17,0675 | 17,1792 | 17,0263 | 17,0675 | 17,0675 | - |
| 01 de fev. de 2024 | 17,2175 | 17,2822 | 17,0879 | 17,2175 | 17,2175 | - |
| 31 de jan. de 2024 | 17,1527 | 17,2008 | 17,0965 | 17,1527 | 17,1527 | - |
| 30 de jan. de 2024 | 17,2196 | 17,2522 | 17,1586 | 17,2196 | 17,2196 | - |
| 29 de jan. de 2024 | 17,1686 | 17,2474 | 17,1324 | 17,1686 | 17,1686 | - |
| 26 de jan. de 2024 | 17,1895 | 17,2151 | 17,1210 | 17,1895 | 17,1895 | - |
| 25 de jan. de 2024 | 17,2342 | 17,2640 | 17,1597 | 17,2342 | 17,2342 | - |
| 24 de jan. de 2024 | 17,3061 | 17,3153 | 17,1266 | 17,3061 | 17,3061 | - |
| 23 de jan. de 2024 | 17,1747 | 17,3752 | 17,1412 | 17,1747 | 17,1747 | - |
| 22 de jan. de 2024 | 17,0931 | 17,1710 | 17,0512 | 17,0931 | 17,0931 | - |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.