^MERV - MERVAL

Buenos Aires - Buenos Aires Preço Adiado. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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-
03 de mar de 202036.253,2537.513,9035.859,9535.999,2235.999,22-
02 de mar de 202034.973,1836.489,0534.963,6536.253,2536.253,25-
28 de fev de 202035.387,0535.387,0534.051,7334.973,1834.973,18-
27 de fev de 202036.422,2436.422,2434.785,4235.387,0535.387,05-
26 de fev de 202038.602,4838.602,4836.061,9836.422,2436.422,24-
21 de fev de 202038.961,4139.418,0738.403,2038.602,4838.602,48-
20 de fev de 202038.390,8439.266,7738.201,3338.961,4138.961,41-
19 de fev de 202038.156,9539.015,4638.156,9538.390,8438.390,84-
18 de fev de 202039.200,2539.200,2537.976,8538.156,9538.156,95-
17 de fev de 202038.647,6839.288,7838.600,6539.200,2539.200,25-
14 de fev de 202038.669,4639.129,1638.061,1938.647,6838.647,68-
13 de fev de 202039.936,1539.936,1537.967,9738.669,4638.669,46-
12 de fev de 202039.824,5040.408,5039.527,9439.936,1539.936,15-
11 de fev de 202041.052,9541.052,9539.588,9939.824,5039.824,50-
10 de fev de 202041.213,8941.568,0240.820,0541.052,9541.052,95-
07 de fev de 202040.906,0941.438,9240.810,5341.213,8941.213,89-
06 de fev de 202040.767,1041.409,1340.553,8240.906,0940.906,09-
05 de fev de 202041.033,7941.377,1640.736,8640.767,1040.767,10-
04 de fev de 202041.577,0642.694,7240.453,4441.033,7941.033,79-
03 de fev de 202040.105,0441.662,2640.105,0441.577,0641.577,06-
31 de jan de 202040.394,9540.893,8839.558,8140.105,0440.105,04-
30 de jan de 202040.341,4240.606,6839.818,6240.394,9540.394,95-
29 de jan de 202040.829,7041.628,7640.287,0140.341,4240.341,42-
28 de jan de 202039.604,5740.982,1539.604,5740.829,7040.829,70-
27 de jan de 202039.917,8239.917,8238.761,2139.604,5739.604,57-
24 de jan de 202041.140,2141.395,3639.665,1439.917,8239.917,82-
23 de jan de 202042.002,3442.258,2341.094,1941.140,2141.140,21-
22 de jan de 202041.485,8642.092,3341.230,5342.002,3442.002,34-
21 de jan de 202043.054,0143.191,0641.341,4341.485,8641.485,86-
20 de jan de 202042.339,8243.177,5942.339,8243.054,0143.054,01-
17 de jan de 202042.362,3443.069,6542.298,3942.339,8242.339,82-
16 de jan de 202041.246,1942.397,2741.246,1942.362,3442.362,34-
15 de jan de 202041.633,7342.264,2540.995,2141.246,1941.246,19-
14 de jan de 202042.017,7842.110,8740.789,4041.633,7341.633,73-
13 de jan de 202042.740,3842.921,1441.970,7342.017,7842.017,78-
10 de jan de 202042.035,7042.874,2042.035,7042.740,3842.740,38-
09 de jan de 202041.016,0242.084,0340.832,0642.035,7042.035,70-
08 de jan de 202041.115,7141.264,0540.552,3441.016,0241.016,02-
07 de jan de 202041.469,6641.961,1640.693,7641.115,7141.115,71-
06 de jan de 202040.499,1541.524,9940.206,9241.469,6641.469,66-
03 de jan de 202041.106,9741.106,9739.992,3540.499,1540.499,15-
02 de jan de 202041.671,4142.136,5240.794,4841.106,9741.106,97-
30 de dez de 201941.681,9341.974,5640.564,9341.671,4141.671,41-
27 de dez de 201942.278,5143.368,9241.402,0641.681,9341.681,93-
26 de dez de 201939.915,2542.975,4539.915,2542.278,5142.278,51-
23 de dez de 201938.632,4140.041,5138.629,2839.915,2539.915,25-
20 de dez de 201938.083,0138.736,8738.083,0138.632,4138.632,41-
19 de dez de 201937.620,2239.065,6437.620,2238.083,0138.083,01-
18 de dez de 201936.918,8438.598,5336.909,6237.620,2237.620,22-
17 de dez de 201937.620,0837.805,5736.369,4636.918,8436.918,84-
16 de dez de 201936.769,5937.925,3036.769,5937.620,0837.620,08-
13 de dez de 201935.504,6337.274,6135.504,6336.769,5936.769,59-
12 de dez de 201935.019,5435.697,7434.635,3635.504,6335.504,63-
11 de dez de 201934.657,4435.085,3134.173,9535.019,5435.019,54-
10 de dez de 201936.409,0736.780,2234.620,6934.657,4434.657,44-
09 de dez de 201936.561,9537.350,2336.121,6636.409,0736.409,07-
06 de dez de 201935.443,0536.736,2035.443,0536.561,9536.561,95-
05 de dez de 201934.691,6335.466,1934.085,6335.443,0535.443,05-
04 de dez de 201932.756,7334.736,6932.737,8134.691,6334.691,63-
03 de dez de 201933.038,4933.488,2132.587,8832.756,7332.756,73-
02 de dez de 201934.500,2134.501,3733.387,6933.446,9333.446,93-
29 de nov de 201934.249,2934.560,9734.030,6634.500,2134.500,21-
28 de nov de 201933.929,7434.453,0233.883,4534.219,7934.219,79-
27 de nov de 201932.113,2733.990,8932.113,2733.929,7433.929,74-
26 de nov de 201933.494,7233.780,6531.970,8932.113,2732.113,27-
25 de nov de 201933.588,8334.097,9733.389,0333.494,7233.494,72-
22 de nov de 201933.247,3934.098,3833.247,3933.588,8333.588,83-
21 de nov de 201933.421,1234.049,4533.023,7633.247,3933.247,39-
20 de nov de 201932.252,7833.697,4332.252,7833.421,1233.421,12-
19 de nov de 201931.851,6132.294,1430.643,3132.252,7832.252,78-
15 de nov de 201931.019,6932.057,6330.434,3931.851,6131.851,61-
14 de nov de 201932.340,7032.743,0130.715,5131.019,6931.019,69-
13 de nov de 201933.430,1433.595,4132.148,9332.340,7032.340,70-
12 de nov de 201933.661,1134.177,0132.672,7533.430,1433.430,14-
11 de nov de 201934.131,0534.624,6233.534,9933.661,1133.661,11-
08 de nov de 201935.869,2136.291,1534.024,4934.131,0534.131,05-
07 de nov de 201935.500,4936.013,6435.373,6435.869,2135.869,21-
06 de nov de 201936.869,9637.054,8635.352,0835.500,4935.500,49-
05 de nov de 201937.278,5437.646,7436.210,9636.869,9636.869,96-
04 de nov de 201935.743,0437.423,5535.743,0437.278,5437.278,54-
01 de nov de 201935.023,9736.031,7235.023,9735.743,0435.743,04-
31 de out de 201933.889,0335.051,0833.889,0334.995,2034.995,20-
30 de out de 201932.544,2033.932,9232.172,9633.889,0333.889,03-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...