^MERV - MERVAL

Buenos Aires - Buenos Aires Preço Adiado. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de fev de 201937.469,9737.533,1737.246,6237.355,2437.355,24-
15 de fev de 201937.385,7537.601,7337.168,9837.469,9737.469,97-
14 de fev de 201937.038,9237.431,1936.844,0137.385,7537.385,75-
13 de fev de 201937.685,9637.874,9436.963,5337.038,9237.038,92-
12 de fev de 201937.023,7437.720,8237.023,7437.685,9637.685,96-
11 de fev de 201936.664,2437.180,8636.664,2437.023,7437.023,74-
08 de fev de 201935.928,9936.695,4635.752,1836.664,2436.664,24-
07 de fev de 201936.731,6736.731,6735.694,0735.928,9935.928,99-
06 de fev de 201937.471,6737.562,0836.698,3036.731,6736.731,67-
05 de fev de 201937.145,0037.497,2036.927,6037.471,6737.471,67-
04 de fev de 201936.599,8837.243,9336.505,9637.145,0037.145,00-
01 de fev de 201936.326,9236.789,4436.264,4836.599,8836.599,88-
31 de jan de 201936.039,1136.491,6135.903,1236.326,9236.326,92-
30 de jan de 201935.511,2136.124,7735.493,4836.039,1136.039,11-
29 de jan de 201934.840,8035.597,7234.698,6535.511,2135.511,21-
28 de jan de 201934.810,5134.878,7334.132,8434.840,8034.840,80-
25 de jan de 201934.939,0535.527,1034.785,8434.810,5134.810,51-
24 de jan de 201934.819,1335.430,6734.815,9934.939,0534.939,05-
23 de jan de 201934.042,7634.879,7434.042,7634.819,1334.819,13-
22 de jan de 201935.303,2535.303,2533.896,2534.042,7634.042,76-
21 de jan de 201935.100,4535.342,9734.960,0235.303,2535.303,25-
18 de jan de 201934.262,7435.229,7634.262,7435.100,4535.100,45-
17 de jan de 201934.048,0234.320,8333.783,0634.262,7434.262,74-
16 de jan de 201933.562,5434.352,4333.543,2934.048,0234.048,02-
15 de jan de 201933.771,2434.092,1133.461,5733.562,5433.562,54-
14 de jan de 201933.884,6034.224,3733.531,3433.771,2433.771,24-
11 de jan de 201934.167,4534.167,4533.697,0833.884,6033.884,60-
10 de jan de 201933.769,3534.204,6233.385,2934.167,4534.167,45-
09 de jan de 201932.914,8834.325,1532.914,8833.769,3533.769,35-
08 de jan de 201933.010,5433.390,5432.468,9432.914,8832.914,88-
07 de jan de 201932.303,0533.305,7232.299,8533.010,5433.010,54-
04 de jan de 201931.065,1232.431,7731.062,8032.303,0532.303,05-
03 de jan de 201931.096,6331.321,3830.549,1231.065,1231.065,12-
02 de jan de 201930.292,5831.279,2229.994,4031.096,6331.096,63-
31 de dez de 2018------
28 de dez de 201829.519,3730.369,2229.480,9830.292,5530.292,55-
27 de dez de 201828.473,4429.622,4528.473,4429.519,3729.519,37-
26 de dez de 201828.456,9228.626,8027.380,2728.473,4428.473,44-
21 de dez de 201829.242,7529.389,0828.080,6428.456,9228.456,92-
20 de dez de 201829.968,2829.968,2828.938,0529.242,7529.242,75-
19 de dez de 201829.777,2630.475,2829.727,3029.968,2829.968,28-
18 de dez de 201829.888,0230.242,1229.653,8429.777,2629.777,26-
17 de dez de 201831.109,4531.118,6729.819,7529.888,0229.888,02-
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-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...