^MERV - MERVAL

Buenos Aires - Buenos Aires Preço Adiado. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
14 de dez de 201831.019,7931.164,3030.800,7131.109,4531.109,45-
13 de dez de 201831.081,3731.360,5730.941,0031.019,7931.019,79-
12 de dez de 201830.941,0931.590,8530.941,0931.081,3731.081,37-
11 de dez de 201830.753,5431.413,2830.753,5430.941,0930.941,09-
10 de dez de 201831.550,4031.550,4030.711,5330.753,5430.753,54-
07 de dez de 201832.019,8432.446,8631.440,3231.550,4031.550,40-
06 de dez de 201831.779,8732.105,5131.075,4332.019,8432.019,84-
05 de dez de 201831.958,3332.034,6831.629,5331.779,8731.779,87-
04 de dez de 201831.888,7932.143,9931.661,6731.958,3331.958,33-
03 de dez de 201831.482,5832.617,3431.482,5831.888,7931.888,79-
30 de nov de 2018------
29 de nov de 201831.138,6631.605,1631.001,6031.482,5831.482,58-
28 de nov de 201830.921,1131.397,3330.505,2831.138,6631.138,66-
27 de nov de 201831.131,8731.663,8530.804,3230.921,1130.921,11-
26 de nov de 201830.723,4831.739,6130.705,2931.131,8731.131,87-
23 de nov de 201830.274,5131.100,7729.966,6730.723,4830.723,48-
22 de nov de 201830.262,9230.450,2430.116,2030.274,5130.274,51-
21 de nov de 201829.714,6830.680,7829.702,2730.262,9230.262,92-
20 de nov de 201831.109,2531.145,6029.650,3429.714,6829.714,68-
16 de nov de 201830.473,8231.278,1530.473,8231.109,2531.109,25-
15 de nov de 201829.372,5430.886,2929.372,5430.473,8230.473,82-
14 de nov de 201828.543,4329.449,6628.535,1629.372,5429.372,54-
13 de nov de 201829.423,3029.592,0528.526,3228.543,4328.543,43-
12 de nov de 201829.912,4930.086,6529.375,3429.423,3029.423,30-
09 de nov de 201830.736,4130.736,4129.746,0529.912,4929.912,49-
08 de nov de 201831.404,6931.635,2630.728,4630.736,4130.736,41-
07 de nov de 201830.973,5531.583,8430.973,5531.404,6931.404,69-
05 de nov de 201831.419,2631.598,5630.935,6231.429,3031.429,30-
02 de nov de 201831.308,6331.831,0131.030,1231.419,2631.419,26-
01 de nov de 201829.491,1131.361,7329.491,1131.308,6331.308,63-
31 de out de 201829.425,7929.547,1829.012,9229.491,1129.491,11-
30 de out de 201828.898,2429.466,2128.898,2429.425,7929.425,79-
29 de out de 201829.369,8729.829,7328.647,3228.898,2428.898,24-
26 de out de 201829.334,9929.846,9528.705,6529.369,8729.369,87-
25 de out de 201828.157,4329.560,8628.157,4329.334,9929.334,99-
24 de out de 201828.359,7228.711,8727.912,7828.157,4328.157,43-
23 de out de 201828.567,7828.567,7827.877,5328.359,7228.359,72-
22 de out de 201828.673,2828.901,2928.394,3028.567,7828.567,78-
19 de out de 201828.370,4528.922,9828.370,4528.673,2828.673,28-
18 de out de 201828.721,3728.821,0628.237,8828.370,4528.370,45-
17 de out de 201829.430,5929.430,5928.701,5328.721,3728.721,37-
16 de out de 201829.598,1830.100,6629.281,1729.430,5929.430,59-
12 de out de 201827.613,0929.756,8527.613,0929.598,1829.598,18-
11 de out de 201828.549,7728.698,0427.581,3127.613,0927.613,09-
10 de out de 201829.612,4529.612,4528.434,8528.549,7728.549,77-
09 de out de 201830.547,1330.577,2429.327,5329.612,4529.612,45-
08 de out de 201830.168,7230.858,4630.094,4730.547,1330.547,13-
05 de out de 201830.928,8331.516,8930.129,1830.168,7230.168,72-
04 de out de 201832.201,4732.223,5630.912,1330.928,8330.928,83-
03 de out de 201832.730,3833.764,3932.032,2532.201,4732.201,47-
02 de out de 201832.584,9433.370,0432.584,9432.730,3832.730,38-
01 de out de 201833.461,8433.944,6532.584,9432.584,9432.584,94-
28 de set de 201833.651,3334.119,8733.222,4333.461,7733.461,77-
27 de set de 201833.943,2835.121,1533.592,8233.651,3333.651,33-
26 de set de 201834.052,6234.265,4733.766,5833.943,2833.943,28-
25 de set de 201833.163,6134.215,2732.301,7434.052,6234.052,62-
24 de set de 201834.327,1234.433,0032.487,6733.163,6133.163,61-
21 de set de 201834.514,2435.114,6533.634,6334.327,1234.327,12-
20 de set de 201833.118,3534.585,0033.118,3534.514,2434.514,24-
19 de set de 201832.106,3433.363,6432.092,1933.118,3533.118,35-
18 de set de 201831.157,4032.163,5631.157,4032.106,3432.106,34-
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-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...