Mercado fechado

MERVAL (^MERV)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em USD.
Adicionar à lista
38.390,84+233,89 (+0,61%)
No fechamento: 05:02PM ART
Período:
25 de fev. de 2023 - 25 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em Baixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de fev. de 20241.076.030,001.106.728,001.049.337,001.105.610,001.105.610,00-
22 de fev. de 20241.039.512,001.090.479,001.039.512,001.076.030,001.076.030,00-
21 de fev. de 20241.059.716,001.065.420,001.038.924,001.039.512,001.039.512,00-
20 de fev. de 20241.072.261,001.086.809,001.051.849,001.059.716,001.059.716,00-
19 de fev. de 20241.065.369,001.089.536,001.055.703,001.072.261,001.072.261,00-
16 de fev. de 20241.093.752,001.107.756,001.041.031,001.065.369,001.065.369,00-
15 de fev. de 20241.105.580,001.126.332,001.087.671,001.093.752,001.093.752,00-
14 de fev. de 20241.128.511,001.146.475,001.094.038,001.105.580,001.105.580,00-
09 de fev. de 20241.115.907,001.151.112,001.108.208,001.128.511,001.128.511,00-
08 de fev. de 20241.152.888,001.164.132,001.105.803,001.115.907,001.115.907,00-
07 de fev. de 20241.215.654,001.215.654,001.146.036,001.152.888,001.152.888,00-
06 de fev. de 20241.260.998,001.276.404,001.214.533,001.215.654,001.215.654,00-
05 de fev. de 20241.316.204,001.334.440,001.238.999,001.260.998,001.260.998,00-
02 de fev. de 20241.302.467,001.326.322,001.295.987,001.316.204,001.316.204,00-
01 de fev. de 20241.260.563,001.303.418,001.251.032,001.302.467,001.302.467,00-
31 de jan. de 20241.267.134,001.279.852,001.230.005,001.260.563,001.260.563,00-
30 de jan. de 20241.253.608,001.278.752,001.253.608,001.267.134,001.267.134,00-
29 de jan. de 20241.253.620,001.258.862,001.214.027,001.253.608,001.253.608,00-
26 de jan. de 20241.284.940,001.294.031,001.240.171,001.253.620,001.253.620,00-
25 de jan. de 20241.251.660,001.297.641,001.251.660,001.284.940,001.284.940,00-
24 de jan. de 20241.206.469,001.254.454,001.206.469,001.251.660,001.251.660,00-
23 de jan. de 20241.219.960,001.242.765,001.190.775,001.206.469,001.206.469,00-
22 de jan. de 20241.174.875,001.226.022,001.174.875,001.219.960,001.219.960,00-
19 de jan. de 20241.133.638,001.177.512,001.133.638,001.174.875,001.174.875,00-
18 de jan. de 20241.124.212,001.159.543,001.124.212,001.133.638,001.133.638,00-
17 de jan. de 20241.057.770,001.125.296,001.057.770,001.124.212,001.124.212,00-
16 de jan. de 20241.038.358,001.067.339,001.029.319,001.057.770,001.057.770,00-
15 de jan. de 20241.033.123,001.044.897,001.031.711,001.038.358,001.038.358,00-
12 de jan. de 20241.043.924,001.060.577,001.019.806,001.033.123,001.033.123,00-
11 de jan. de 20241.070.425,001.098.379,001.042.314,001.043.924,001.043.924,00-
10 de jan. de 20241.060.581,001.074.204,001.047.232,001.070.425,001.070.425,00-
09 de jan. de 20241.105.340,001.125.924,001.058.869,001.060.581,001.060.581,00-
08 de jan. de 20241.055.381,001.106.233,001.051.493,001.104.913,001.104.913,00-
05 de jan. de 20241.004.790,001.062.908,001.002.826,001.055.381,001.055.381,00-
04 de jan. de 2024972.412,001.006.276,00972.412,001.004.790,001.004.790,00-
03 de jan. de 2024930.420,00974.070,00924.086,00972.412,00972.412,00-
02 de jan. de 2024929.704,00938.302,00915.347,00930.420,00930.420,00-
29 de dez. de 2023904.067,00931.409,00899.693,00929.704,00929.704,00-
28 de dez. de 2023872.981,00912.721,00872.981,00904.067,00904.067,00-
27 de dez. de 2023913.125,00921.368,00864.522,00872.972,00872.972,00-
26 de dez. de 2023948.474,00959.125,00907.540,00913.125,00913.125,00-
22 de dez. de 2023943.719,00954.958,00927.420,00948.474,00948.474,00-
21 de dez. de 2023919.911,00970.604,00911.669,00942.904,00942.904,00-
20 de dez. de 2023914.461,00936.241,00914.461,00919.911,00919.911,00-
19 de dez. de 2023921.877,00939.261,00913.601,00914.461,00914.461,00-
18 de dez. de 2023925.658,00942.503,00902.034,00921.877,00921.877,00-
15 de dez. de 2023989.696,00994.546,00921.389,00925.658,00925.658,00-
14 de dez. de 20231.003.484,001.027.984,00987.233,00989.696,00989.696,00-
13 de dez. de 20231.010.022,001.084.545,00972.811,001.003.484,001.003.484,00-
12 de dez. de 2023976.823,001.020.221,00971.246,001.010.022,001.010.022,00-
11 de dez. de 2023941.829,88981.684,31932.699,88976.823,13976.823,13-
07 de dez. de 2023894.726,69945.551,50890.261,69941.829,88941.829,88-
06 de dez. de 2023885.270,38912.016,81859.520,50894.502,31894.502,31-
05 de dez. de 2023845.384,31891.522,63844.284,19885.270,38885.270,38-
04 de dez. de 2023870.169,19878.281,63820.912,31845.384,31845.384,31-
01 de dez. de 2023822.336,88872.667,50812.163,50870.169,19870.169,19-
30 de nov. de 2023790.376,63815.103,50766.620,31813.393,88813.393,88-
29 de nov. de 2023773.419,81803.868,63772.251,00790.376,63790.376,63-
28 de nov. de 2023843.665,19864.053,38772.402,88773.419,81773.419,81-
27 de nov. de 2023917.599,31936.059,13834.674,63843.665,19843.665,19-
24 de nov. de 2023878.971,31922.893,50877.265,50917.599,31917.599,31-
23 de nov. de 2023838.616,69885.857,69831.176,31878.971,31878.971,31-
22 de nov. de 2023792.443,19881.281,69792.443,19838.616,69838.616,69-
21 de nov. de 2023645.079,63808.207,19645.079,63792.443,19792.443,19-
17 de nov. de 2023602.278,19646.063,13601.290,50645.079,63645.079,63-
16 de nov. de 2023629.361,50633.942,38601.051,00602.278,19602.278,19-
15 de nov. de 2023634.516,31645.309,13625.934,19629.361,50629.361,50-
14 de nov. de 2023636.964,31650.400,81628.940,50634.516,31634.516,31-
13 de nov. de 2023660.274,69673.460,38632.323,38636.964,31636.964,31-
10 de nov. de 2023623.995,63664.652,81623.995,63660.274,69660.274,69-
09 de nov. de 2023584.969,69628.272,69578.411,69623.995,63623.995,63-
08 de nov. de 2023611.365,19621.791,63584.969,69584.969,69584.969,69-
07 de nov. de 2023637.284,19639.424,88610.400,63611.207,38611.207,38-
03 de nov. de 2023654.094,88671.101,19630.296,19637.284,19637.284,19-
02 de nov. de 2023616.255,38655.337,19616.255,38654.094,88654.094,88-
01 de nov. de 2023579.150,00620.553,88579.150,00616.255,38616.255,38-
31 de out. de 2023591.691,81603.749,00568.623,81579.150,00579.150,00-
30 de out. de 2023655.565,19663.876,50590.102,19591.691,81591.691,81-
27 de out. de 2023673.102,81680.625,81650.348,69655.565,19655.565,19-
26 de out. de 2023686.455,13708.609,13666.425,69673.102,81673.102,81-
25 de out. de 2023654.136,50688.435,19629.895,88686.238,19686.238,19-
24 de out. de 2023701.205,19734.135,00637.483,19654.136,50654.136,50-
23 de out. de 2023800.804,81800.804,81699.479,81701.205,19701.205,19-
20 de out. de 2023764.079,38809.199,19764.079,38800.804,81800.804,81-
19 de out. de 2023798.907,31798.907,31750.718,13764.079,38764.079,38-
18 de out. de 2023823.683,00834.791,38786.925,88798.907,31798.907,31-
17 de out. de 2023760.673,81825.669,13760.673,81823.683,00823.683,00-
12 de out. de 2023716.543,69768.067,69708.781,38760.673,81760.673,81-
11 de out. de 2023697.882,50718.981,31661.338,69716.543,69716.543,69-
10 de out. de 2023649.732,81716.690,81649.718,81697.833,69697.833,69-
09 de out. de 2023628.917,69656.249,38628.917,69648.630,81648.630,81-
06 de out. de 2023613.071,63637.029,81613.071,63628.917,69628.917,69-
05 de out. de 2023593.739,88616.011,88593.739,88613.071,63613.071,63-
04 de out. de 2023561.427,00594.748,38557.095,31593.739,88593.739,88-
03 de out. de 2023556.828,00566.521,38550.260,31561.427,00561.427,00-
02 de out. de 2023562.568,50566.430,13556.059,50556.828,00556.828,00-
29 de set. de 2023581.685,50590.523,88560.941,19562.568,50562.568,50-
28 de set. de 2023557.023,50582.633,31557.023,50581.469,00581.469,00-
27 de set. de 2023543.252,13565.447,00543.252,13557.023,50557.023,50-
26 de set. de 2023548.544,81558.702,50542.781,63543.252,13543.252,13-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...