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:
22 de jun. de 2023 - 22 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em Baixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de jun. de 20241.557.430,001.579.841,001.557.430,001.576.462,001.576.462,00-
18 de jun. de 20241.582.372,001.583.671,001.548.910,001.557.430,001.557.430,00-
14 de jun. de 20241.605.208,001.610.891,001.568.646,001.582.372,001.582.372,00-
13 de jun. de 20241.568.096,001.640.626,001.548.161,001.605.208,001.605.208,00-
12 de jun. de 20241.544.869,001.589.587,001.544.869,001.568.096,001.568.096,00-
11 de jun. de 20241.576.628,001.578.561,001.538.297,001.544.869,001.544.869,00-
10 de jun. de 20241.519.209,001.577.751,001.512.483,001.576.628,001.576.628,00-
07 de jun. de 20241.503.728,001.532.723,001.503.728,001.519.209,001.519.209,00-
06 de jun. de 20241.570.750,001.570.750,001.499.905,001.503.728,001.503.728,00-
05 de jun. de 20241.581.164,001.593.231,001.521.513,001.570.750,001.570.750,00-
04 de jun. de 20241.659.248,001.659.248,001.573.280,001.581.164,001.581.164,00-
03 de jun. de 20241.651.417,001.665.774,001.639.149,001.659.248,001.659.248,00-
31 de mai. de 20241.643.011,001.665.356,001.616.110,001.651.417,001.651.417,00-
30 de mai. de 20241.567.731,001.644.118,001.567.731,001.643.011,001.643.011,00-
29 de mai. de 20241.571.028,001.581.141,001.538.117,001.567.731,001.567.731,00-
28 de mai. de 20241.572.474,001.577.132,001.531.724,001.575.417,001.575.417,00-
27 de mai. de 20241.520.809,001.520.809,001.520.809,001.520.809,001.520.809,00-
24 de mai. de 20241.513.777,001.532.284,001.501.731,001.520.809,001.520.809,00-
23 de mai. de 20241.562.849,001.569.356,001.509.600,001.513.777,001.513.777,00-
22 de mai. de 20241.581.107,001.584.054,001.544.860,001.562.849,001.562.849,00-
21 de mai. de 20241.535.512,001.582.365,001.531.537,001.581.107,001.581.107,00-
20 de mai. de 20241.478.445,001.537.379,001.454.808,001.535.512,001.535.512,00-
17 de mai. de 20241.481.343,001.488.954,001.461.045,001.473.463,001.473.463,00-
16 de mai. de 20241.477.796,001.486.517,001.455.291,001.481.343,001.481.343,00-
15 de mai. de 20241.437.205,001.480.351,001.409.885,001.477.796,001.477.796,00-
14 de mai. de 20241.376.939,001.416.954,001.365.383,001.409.885,001.409.885,00-
13 de mai. de 20241.407.511,001.418.958,001.366.131,001.376.939,001.376.939,00-
10 de mai. de 20241.436.288,001.438.736,001.405.870,001.407.511,001.407.511,00-
09 de mai. de 20241.450.499,001.450.499,001.413.000,001.434.922,001.434.922,00-
08 de mai. de 20241.463.624,001.494.252,001.442.693,001.450.499,001.450.499,00-
07 de mai. de 20241.497.544,001.505.718,001.455.876,001.463.624,001.463.624,00-
06 de mai. de 20241.452.002,001.498.166,001.452.002,001.495.827,001.495.827,00-
03 de mai. de 20241.369.674,001.453.774,001.369.674,001.452.002,001.452.002,00-
02 de mai. de 20241.323.586,001.372.559,001.323.586,001.369.674,001.369.674,00-
30 de abr. de 20241.308.069,001.360.232,001.308.069,001.323.586,001.323.586,00-
29 de abr. de 20241.279.459,001.321.919,001.279.459,001.308.069,001.308.069,00-
26 de abr. de 20241.245.144,001.283.600,001.245.144,001.279.459,001.279.459,00-
25 de abr. de 20241.203.570,001.246.725,001.201.168,001.245.144,001.245.144,00-
24 de abr. de 20241.245.751,001.245.751,001.200.932,001.202.669,001.202.669,00-
23 de abr. de 20241.268.376,001.280.788,001.245.142,001.245.751,001.245.751,00-
22 de abr. de 20241.189.210,001.271.412,001.189.210,001.268.376,001.268.376,00-
19 de abr. de 20241.172.830,001.204.229,001.172.830,001.189.210,001.189.210,00-
18 de abr. de 20241.172.353,001.192.042,001.168.696,001.172.830,001.172.830,00-
17 de abr. de 20241.203.238,001.214.662,001.167.717,001.172.353,001.172.353,00-
16 de abr. de 20241.197.527,001.219.841,001.168.961,001.203.238,001.203.238,00-
15 de abr. de 20241.246.136,001.248.386,001.193.188,001.197.524,001.197.524,00-
12 de abr. de 20241.259.303,001.266.046,001.241.782,001.244.524,001.244.524,00-
11 de abr. de 20241.233.950,001.261.091,001.225.105,001.259.303,001.259.303,00-
10 de abr. de 20241.253.210,001.253.239,001.225.208,001.233.950,001.233.950,00-
09 de abr. de 20241.229.638,001.264.174,001.222.449,001.253.210,001.253.210,00-
08 de abr. de 20241.214.371,001.236.481,001.214.371,001.229.638,001.229.638,00-
05 de abr. de 20241.183.127,001.216.261,001.183.127,001.214.371,001.214.371,00-
04 de abr. de 20241.212.639,001.232.024,001.181.455,001.183.127,001.183.127,00-
03 de abr. de 20241.213.485,001.214.867,001.183.421,001.212.639,001.212.639,00-
27 de mar. de 20241.214.656,001.228.820,001.199.501,001.213.485,001.213.485,00-
26 de mar. de 20241.212.897,001.223.912,001.194.006,001.214.656,001.214.656,00-
25 de mar. de 20241.227.404,001.256.077,001.211.163,001.212.897,001.212.897,00-
22 de mar. de 20241.225.494,001.235.464,001.211.348,001.227.404,001.227.404,00-
21 de mar. de 20241.185.177,001.229.258,001.170.498,001.225.494,001.225.494,00-
20 de mar. de 20241.129.937,001.186.499,001.129.937,001.185.177,001.185.177,00-
19 de mar. de 20241.124.137,001.154.984,001.113.701,001.129.937,001.129.937,00-
18 de mar. de 20241.068.974,001.127.043,001.066.664,001.124.137,001.124.137,00-
15 de mar. de 20241.039.095,001.072.100,001.032.473,001.068.974,001.068.974,00-
14 de mar. de 20241.050.711,001.054.748,001.027.901,001.039.095,001.039.095,00-
13 de mar. de 20241.026.837,001.081.197,001.026.837,001.050.711,001.050.711,00-
12 de mar. de 2024957.778,001.039.983,00957.778,001.026.837,001.026.837,00-
11 de mar. de 20241.002.336,001.003.281,00955.099,00957.778,00957.778,00-
08 de mar. de 2024994.808,001.010.420,00985.482,001.002.336,001.002.336,00-
07 de mar. de 2024999.642,001.010.972,00980.158,00994.808,00994.808,00-
06 de mar. de 2024992.684,001.025.156,00988.466,00999.642,00999.642,00-
05 de mar. de 20241.047.614,001.052.676,00991.163,00992.684,00992.684,00-
04 de mar. de 20241.054.959,001.109.770,001.044.712,001.047.614,001.047.614,00-
01 de mar. de 20241.014.712,001.057.903,001.014.712,001.054.959,001.054.959,00-
29 de fev. de 2024998.835,001.057.217,00998.835,001.014.712,001.014.712,00-
28 de fev. de 20241.034.335,001.037.947,00997.493,00998.835,00998.835,00-
27 de fev. de 20241.080.444,001.092.733,001.032.702,001.034.335,001.034.335,00-
26 de fev. de 20241.105.610,001.114.862,001.076.518,001.080.444,001.080.444,00-
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-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...