^MERV - MERVAL

Buenos Aires - Buenos Aires Preço Adiado. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de set de 201831.404,3731.754,5031.157,4031.747,9931.747,99-
17 de set de 201830.177,4331.194,2630.098,4931.157,4031.157,40-
14 de set de 201830.023,7630.413,2329.974,2330.177,4330.177,43-
13 de set de 201829.744,6730.670,2429.717,3930.023,7630.023,76-
12 de set de 201829.163,6329.792,4429.163,6329.744,6729.744,67-
11 de set de 201829.455,2229.455,2228.525,2829.163,6329.163,63-
10 de set de 201829.811,2230.050,7329.382,1829.455,2229.455,22-
07 de set de 201829.948,3530.439,7329.791,3629.811,2229.811,22-
06 de set de 201828.769,0930.087,8828.769,0929.948,3529.948,35-
05 de set de 201827.625,3528.921,2827.621,9928.769,0928.769,09-
04 de set de 201828.807,2928.807,2927.523,5727.625,3527.625,35-
03 de set de 201829.293,5229.433,4828.573,0828.807,2928.807,29-
31 de ago de 201826.754,8529.396,3826.743,4129.293,5229.293,52-
30 de ago de 201825.398,4127.073,4025.099,6326.754,8526.754,85-
29 de ago de 201825.032,9525.498,4825.007,5525.398,4125.398,41-
28 de ago de 201825.435,3925.446,3424.618,0925.032,9525.032,95-
27 de ago de 201825.167,9625.855,2025.115,2325.435,3925.435,39-
24 de ago de 201826.523,2026.523,2024.951,3425.167,9625.167,96-
23 de ago de 201826.844,3527.097,1626.522,0426.523,2026.523,20-
22 de ago de 201826.045,9326.891,0726.015,9326.844,3526.844,35-
21 de ago de 201826.238,8226.339,5326.009,4926.045,9326.045,93-
17 de ago de 201826.938,7526.942,8626.069,9126.238,8226.238,82-
16 de ago de 201827.008,2027.356,2626.544,0026.938,7526.938,75-
15 de ago de 201826.536,6327.157,4826.079,1727.008,2027.008,20-
14 de ago de 201826.061,9626.582,0526.056,1226.536,6326.536,63-
13 de ago de 201826.856,1526.856,1525.795,3226.061,9626.061,96-
10 de ago de 201826.906,2826.950,3625.923,6226.856,1526.856,15-
09 de ago de 201826.674,8727.248,1026.643,8826.906,2826.906,28-
08 de ago de 201827.783,3527.783,3526.583,3526.674,8726.674,87-
07 de ago de 201828.893,9728.921,9427.723,7427.783,3527.783,35-
06 de ago de 201829.215,9829.330,6328.868,6428.893,9728.893,97-
03 de ago de 201828.882,8529.578,2528.882,8529.215,9829.215,98-
02 de ago de 201829.387,8029.435,5728.848,3928.882,8528.882,85-
01 de ago de 201829.287,3429.475,4029.229,6329.387,8029.387,80-
31 de jul de 201829.232,1229.347,6529.099,6729.287,3429.287,34-
30 de jul de 201829.259,0229.361,4528.833,5129.232,1229.232,12-
27 de jul de 201829.204,9229.842,4629.042,9129.259,0229.259,02-
26 de jul de 201829.363,4629.513,6829.073,3329.204,9229.204,92-
25 de jul de 201828.272,5229.402,5128.272,5229.363,4629.363,46-
24 de jul de 201827.703,7428.294,3827.703,7428.272,5228.272,52-
23 de jul de 201827.625,3427.883,6827.422,9727.703,7427.703,74-
20 de jul de 201826.814,4227.660,2226.794,7527.625,3427.625,34-
19 de jul de 201827.044,4627.048,7026.719,9326.814,4226.814,42-
18 de jul de 201826.765,0727.108,6126.579,7027.044,4627.044,46-
17 de jul de 201826.263,6526.878,0426.173,7726.765,0726.765,07-
16 de jul de 201826.514,1626.688,6726.095,3326.263,6526.263,65-
13 de jul de 201826.704,9126.780,5926.227,0826.514,1626.514,16-
12 de jul de 201827.231,7827.665,5126.561,7326.704,9126.704,91-
11 de jul de 201827.635,2127.784,4327.076,9627.231,7827.231,78-
10 de jul de 201827.611,0428.502,1327.495,9827.635,2127.635,21-
06 de jul de 201827.813,1728.086,8427.379,6627.611,0427.611,04-
05 de jul de 201827.702,8828.177,4627.312,1127.813,1727.813,17-
04 de jul de 201827.092,1927.751,2926.799,9327.702,8827.702,88-
03 de jul de 201825.298,0427.197,4625.298,0427.092,1927.092,19-
02 de jul de 201825.207,3126.037,0424.747,2425.298,0425.298,04-
29 de jun de 201826.789,4127.043,3425.626,7326.037,0126.037,01-
28 de jun de 201825.921,0826.896,9925.856,2326.789,4126.789,41-
27 de jun de 201828.473,4828.473,4825.598,3325.921,0825.921,08-
26 de jun de 201828.825,1229.239,4628.355,6928.473,4828.473,48-
25 de jun de 201830.210,6130.211,7428.610,8528.825,1228.825,12-
22 de jun de 201830.869,3530.941,2630.172,8630.210,6130.210,61-
21 de jun de 201829.118,5131.681,7429.118,5130.869,3530.869,35-
19 de jun de 201827.656,5729.180,9927.656,5729.118,5129.118,51-
18 de jun de 201830.147,6530.147,6527.632,2827.656,5727.656,57-
15 de jun de 201830.114,8830.212,8829.739,8330.147,6530.147,65-
14 de jun de 201830.228,4230.767,5029.930,7830.114,8830.114,88-
13 de jun de 201830.749,0930.752,2729.947,1330.228,4230.228,42-
12 de jun de 201831.703,8531.707,2030.697,2530.749,0930.749,09-
11 de jun de 201831.444,0831.949,6031.444,0831.703,8531.703,85-
08 de jun de 201830.177,8131.499,1530.177,8131.444,0831.444,08-
07 de jun de 201830.428,0030.428,0029.753,9130.177,8130.177,81-
06 de jun de 201830.359,2630.755,4230.139,4830.428,0030.428,00-
05 de jun de 201829.036,1530.399,5729.036,1530.359,2630.359,26-
04 de jun de 201828.436,7529.074,5028.436,7529.036,1529.036,15-
01 de jun de 201828.558,8328.899,3627.969,2028.436,7528.436,75-
31 de mai de 201828.389,4028.768,2128.241,0428.558,8328.558,83-
30 de mai de 201828.325,5928.743,0928.308,1628.389,4028.389,40-
29 de mai de 201828.653,7529.091,7128.130,9228.325,5928.325,59-
28 de mai de 201829.664,9029.664,9028.302,8628.653,7528.653,75-
24 de mai de 201830.233,9530.233,9529.488,0429.664,9029.664,90-
23 de mai de 201830.991,3530.997,2030.200,2230.233,9530.233,95-
22 de mai de 201831.632,4531.750,6930.962,2830.991,3530.991,35-
21 de mai de 201831.883,1132.056,2031.505,6031.632,4531.632,45-
18 de mai de 201831.795,1232.180,3331.738,4631.869,8231.869,82-
17 de mai de 201831.660,5732.041,5931.555,7631.806,1831.806,18-
16 de mai de 201830.676,9431.782,9630.656,3031.660,5731.660,57-
15 de mai de 201830.441,6031.818,7630.394,9630.676,9430.676,94-
14 de mai de 201829.852,0630.519,1429.595,1230.441,6030.441,60-
11 de mai de 201829.600,6630.259,9028.934,7829.852,0629.852,06-
10 de mai de 201827.907,9229.692,1827.907,9229.600,6629.600,66-
09 de mai de 201826.276,5228.012,2626.276,5227.907,9227.907,92-
08 de mai de 201827.512,5627.512,5626.030,3626.276,5226.276,52-
07 de mai de 201828.553,2729.096,2427.341,8627.512,5627.512,56-
04 de mai de 201829.503,4029.826,4427.790,8828.553,2728.553,27-
03 de mai de 201829.613,9829.830,8829.129,6629.503,4029.503,40-
02 de mai de 201830.006,3530.246,6829.562,6229.613,9829.613,98-
27 de abr de 201829.487,8230.260,6029.406,5130.006,3530.006,35-
26 de abr de 201829.946,8330.086,9629.321,4029.487,8229.487,82-
25 de abr de 201830.568,8630.568,8629.814,7629.946,8329.946,83-
24 de abr de 201830.941,0831.222,5530.496,8230.568,8630.568,86-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...