Mercado fechará em 5 h 26 min

MERVAL (^MERV)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em USD.
Adicionar à lista
38.390,84+233,89 (+0,61%)
A partir de 5:02PM ART. Mercado aberto.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de ago de 202052.504,2156.114,0451.553,3752.186,3052.186,30-
03 de ago de 202049.253,6253.685,0448.690,9252.504,2152.504,21-
31 de jul de 202049.405,7549.585,7948.704,1849.253,6249.253,62-
30 de jul de 202048.884,4649.515,1747.103,9949.405,7549.405,75-
29 de jul de 202048.934,4449.634,5548.395,3848.884,4648.884,46-
28 de jul de 202049.449,8649.450,3548.099,1148.934,4448.934,44-
27 de jul de 202048.605,0650.028,6548.605,0649.449,8649.449,86-
24 de jul de 202048.408,2748.965,7147.789,2248.605,0648.605,06-
23 de jul de 202048.634,0950.091,3547.745,6548.408,2748.408,27-
22 de jul de 202046.781,2648.812,2346.581,7848.634,0948.634,09-
21 de jul de 202045.682,9947.345,6945.682,9946.781,2646.781,26-
20 de jul de 202045.475,2445.761,9845.239,8445.682,9945.682,99-
17 de jul de 202045.245,2345.711,9444.929,7645.475,2445.475,24-
16 de jul de 202045.120,5945.418,4244.402,7245.245,2345.245,23-
15 de jul de 202044.001,9045.151,4144.001,9045.120,5945.120,59-
14 de jul de 202043.237,0144.062,3642.934,3044.001,9044.001,90-
13 de jul de 202042.747,5544.461,4842.747,5543.237,0143.237,01-
08 de jul de 202042.497,6043.247,8342.457,4642.747,5542.747,55-
07 de jul de 202043.339,6943.339,6941.913,3442.497,6042.497,60-
06 de jul de 202039.758,2043.571,7539.758,2043.339,6943.339,69-
03 de jul de 202039.500,8539.914,4139.417,5539.758,2039.758,20-
02 de jul de 202039.846,7440.786,3139.317,2839.500,8539.500,85-
01 de jul de 202038.686,6939.919,7038.686,6939.846,7439.846,74-
30 de jun de 202040.308,1140.328,7338.409,7738.686,6938.686,69-
29 de jun de 202040.589,8941.450,7839.983,3840.308,1140.308,11-
26 de jun de 202041.996,6542.001,9340.492,0440.589,8940.589,89-
25 de jun de 202040.435,3442.147,2240.435,3441.996,6541.996,65-
24 de jun de 202040.803,5640.939,5540.086,9340.435,3440.435,34-
23 de jun de 202040.344,3241.468,2840.344,3240.803,5640.803,56-
22 de jun de 202040.951,4541.215,7039.293,4740.344,3240.344,32-
19 de jun de 202037.990,5941.116,7237.990,5940.951,4540.951,45-
18 de jun de 202040.471,1540.471,1537.896,0937.990,5937.990,59-
17 de jun de 202042.686,0842.863,6740.414,8540.471,1540.471,15-
16 de jun de 202043.434,7044.673,9242.591,8642.686,0842.686,08-
12 de jun de 202043.057,9444.871,4242.381,5643.417,1543.417,15-
11 de jun de 202046.476,0746.476,0742.632,5343.057,9443.057,94-
10 de jun de 202046.471,0647.047,9044.829,8846.476,0746.476,07-
09 de jun de 202048.881,1848.881,1845.666,2246.471,0646.471,06-
08 de jun de 202045.128,7548.988,8245.128,7548.881,1848.881,18-
05 de jun de 202043.676,1845.435,5843.676,1845.128,7545.128,75-
04 de jun de 202043.853,0644.021,3443.115,0643.676,1843.676,18-
03 de jun de 202042.037,5644.139,9442.037,5643.853,0643.853,06-
02 de jun de 202040.016,9842.085,5940.016,9842.037,5642.037,56-
01 de jun de 202037.824,7340.054,3837.824,7340.016,9840.016,98-
29 de mai de 202038.985,8239.139,1337.532,1037.824,7337.824,73-
28 de mai de 202040.431,5740.512,9938.869,0338.985,8238.985,82-
27 de mai de 202041.079,2941.218,8939.592,0940.431,5740.431,57-
26 de mai de 202040.962,7442.026,6840.962,7441.060,2741.060,27-
22 de mai de 202041.388,5041.897,1340.241,4040.962,7440.962,74-
21 de mai de 202039.809,1641.515,4939.732,3841.388,5041.388,50-
20 de mai de 202039.388,7240.199,6438.949,2439.809,1639.809,16-
19 de mai de 202040.286,7240.286,7239.247,1639.388,7239.388,72-
18 de mai de 202039.388,3341.098,4739.388,3340.286,7240.286,72-
15 de mai de 202039.225,6740.621,9538.958,8839.388,3339.388,33-
14 de mai de 202037.842,8139.413,1337.286,2039.225,6739.225,67-
13 de mai de 202039.133,7139.133,7137.334,5337.842,8137.842,81-
12 de mai de 202038.581,6040.729,1238.581,6039.133,7139.133,71-
11 de mai de 202036.196,4638.614,6835.358,2438.581,6038.581,60-
08 de mai de 202035.850,2137.178,5735.850,2136.183,9036.183,90-
07 de mai de 202034.158,8936.272,9034.041,4535.850,2135.850,21-
06 de mai de 202033.546,5234.523,6332.836,4434.158,8934.158,89-
05 de mai de 202032.387,2833.606,4232.387,2833.546,5233.546,52-
04 de mai de 202032.742,8432.742,8431.215,7332.387,2832.387,28-
30 de abr de 202033.185,0533.667,0732.322,3032.742,8432.742,84-
29 de abr de 202033.064,8433.977,2032.362,8633.185,0533.185,05-
28 de abr de 202029.986,2333.093,6329.986,2333.064,8433.064,84-
27 de abr de 202029.258,1030.058,9628.973,6729.986,2329.986,23-
24 de abr de 202030.378,9430.378,9428.406,0129.258,1029.258,10-
23 de abr de 202030.554,8830.951,7930.122,0330.378,9430.378,94-
22 de abr de 202030.237,0830.935,3730.237,0830.554,8830.554,88-
21 de abr de 202030.535,7330.585,3230.098,7030.237,0830.237,08-
20 de abr de 202029.883,2730.662,4629.712,1130.535,7330.535,73-
17 de abr de 202030.077,7231.012,0429.557,4329.883,2729.883,27-
16 de abr de 202032.070,6732.070,6729.600,4730.077,7230.077,72-
15 de abr de 202030.781,5532.110,5829.419,9732.070,6732.070,67-
14 de abr de 202028.880,6431.110,4928.880,6430.781,5530.781,55-
13 de abr de 202028.017,5928.903,0027.318,1528.880,6428.880,64-
08 de abr de 202026.696,1028.071,9526.696,1028.017,5928.017,59-
07 de abr de 202026.922,5927.969,4126.545,8426.696,1026.696,10-
06 de abr de 202026.505,4127.493,2226.335,1526.922,5926.922,59-
03 de abr de 202026.003,2826.566,1525.684,4726.505,4126.505,41-
02 de abr de 202025.331,3026.082,3825.200,6626.003,2826.003,28-
01 de abr de 202024.384,2425.384,0424.384,2425.324,2825.324,28-
30 de mar de 202024.058,6024.454,7223.590,5324.384,2424.384,24-
27 de mar de 202025.483,9425.483,9424.038,8624.058,6024.058,60-
26 de mar de 202026.338,0327.769,1825.322,3225.483,9425.483,94-
25 de mar de 202023.890,3526.591,5923.890,3526.338,0326.338,03-
20 de mar de 202022.666,1125.193,6222.666,1123.890,3523.890,35-
19 de mar de 202022.087,1323.469,5622.087,1322.656,4322.656,43-
18 de mar de 202025.823,4725.823,4721.738,6222.087,1322.087,13-
17 de mar de 202025.697,5126.262,5224.965,0825.823,4725.823,47-
16 de mar de 202028.447,9728.447,9725.400,3725.697,5125.697,51-
13 de mar de 202028.351,8929.876,0027.779,5828.447,9728.447,97-
12 de mar de 202031.419,6031.419,6028.113,4328.351,8928.351,89-
11 de mar de 202032.832,2632.832,2630.914,7431.419,6031.419,60-
10 de mar de 202030.379,9033.077,3530.379,9032.832,2632.832,26-
09 de mar de 202035.222,4335.222,4330.241,5430.379,9030.379,90-
06 de mar de 202036.772,2036.772,2035.204,3435.222,4335.222,43-
05 de mar de 202037.243,3637.277,3536.465,7336.772,2036.772,20-
04 de mar de 202035.999,2237.301,0335.999,2237.243,3637.243,36-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...