Mercado abrirá em 5 h 57 min

MERVAL (^MERV)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em USD.
Adicionar à lista
38.390,84+233,89 (+0,61%)
No fechamento: 5:02PM ART
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
13 de mai. de 2021------
12 de mai. de 202151.109,3851.541,8550.923,2951.020,2151.020,21-
11 de mai. de 202151.750,2751.750,2750.866,1951.093,9951.093,99-
10 de mai. de 202151.420,7752.370,2651.420,7751.750,2751.750,27-
07 de mai. de 202149.389,3451.482,0749.389,3451.419,4951.419,49-
06 de mai. de 202149.215,1149.517,8448.817,7249.389,3449.389,34-
05 de mai. de 202148.655,5149.315,2548.655,5149.152,2749.152,27-
04 de mai. de 202148.872,5148.872,5148.269,5048.655,5148.655,51-
03 de mai. de 202149.056,1049.453,0748.711,5148.872,5148.872,51-
30 de abr. de 202150.065,2050.066,7349.056,1049.056,1049.056,10-
29 de abr. de 202150.065,3850.219,4749.635,3750.065,2050.065,20-
28 de abr. de 202148.962,1650.085,1848.962,1650.043,8150.043,81-
27 de abr. de 202147.931,2749.000,3147.931,2748.962,1648.962,16-
26 de abr. de 202147.374,4748.216,2347.374,4747.931,2747.931,27-
23 de abr. de 202147.122,6247.465,4646.826,0947.374,4747.374,47-
22 de abr. de 202147.616,5347.624,3247.074,3547.122,6247.122,62-
21 de abr. de 202146.894,4847.634,5646.507,1847.616,5347.616,53-
20 de abr. de 202148.026,2948.041,2746.656,7546.894,4846.894,48-
19 de abr. de 202147.664,3548.298,9147.628,2248.026,2948.026,29-
16 de abr. de 202147.093,2547.734,1746.813,2247.664,3547.664,35-
15 de abr. de 202147.299,0147.655,9247.040,7847.093,2547.093,25-
14 de abr. de 202147.679,0648.360,7147.214,7147.299,0147.299,01-
13 de abr. de 202148.109,6148.173,6447.604,2047.679,0647.679,06-
12 de abr. de 202148.845,9948.929,6247.978,2348.109,6148.109,61-
09 de abr. de 202149.630,5649.777,2048.766,9048.845,9948.845,99-
08 de abr. de 202150.128,1950.134,6249.524,2549.627,4749.627,47-
07 de abr. de 202150.328,3450.581,0350.002,9650.128,1950.128,19-
06 de abr. de 202148.597,7150.430,3248.597,7150.328,3450.328,34-
05 de abr. de 202147.982,3948.649,4747.980,8748.597,7148.597,71-
31 de mar. de 202148.090,6648.435,0647.731,3447.982,3947.982,39-
30 de mar. de 202147.263,2048.204,7647.263,2048.090,6648.090,66-
29 de mar. de 202146.440,7847.327,1846.231,4347.240,9547.240,95-
26 de mar. de 202146.856,4147.554,7546.121,0846.440,7846.440,78-
25 de mar. de 202148.615,2648.615,2646.713,5446.856,4146.856,41-
23 de mar. de 202149.185,8749.562,7148.433,2948.615,2648.615,26-
22 de mar. de 202148.976,0049.276,9248.599,5549.185,8749.185,87-
19 de mar. de 202148.599,2649.416,2548.413,9948.976,0048.976,00-
18 de mar. de 202149.916,4549.936,1048.432,6348.599,2648.599,26-
17 de mar. de 202149.646,7749.967,6349.180,1749.916,4549.916,45-
16 de mar. de 202150.458,3050.798,0049.533,3449.646,7749.646,77-
15 de mar. de 202149.070,9850.565,4449.070,9850.458,3050.458,30-
12 de mar. de 202148.360,7249.174,5148.098,0249.070,9849.070,98-
11 de mar. de 202147.339,4648.395,6547.339,4648.360,7248.360,72-
10 de mar. de 202146.476,0147.520,0046.476,0147.339,4647.339,46-
09 de mar. de 202146.291,7746.777,0546.011,6146.476,0146.476,01-
08 de mar. de 202147.242,2647.651,0346.060,6446.291,7746.291,77-
05 de mar. de 202147.808,2148.432,6746.925,0747.242,2647.242,26-
04 de mar. de 202147.325,0649.103,9346.906,8547.808,2147.808,21-
03 de mar. de 202148.127,3248.380,9246.970,7947.325,0647.325,06-
02 de mar. de 202148.996,2649.228,8547.920,8948.127,3248.127,32-
01 de mar. de 202148.432,2749.451,7048.432,2748.996,2648.996,26-
26 de fev. de 202148.920,6849.445,7448.135,9948.432,2748.432,27-
25 de fev. de 202149.606,6750.477,7048.705,4148.920,6848.920,68-
24 de fev. de 202147.856,6849.713,7847.856,6849.606,6749.606,67-
23 de fev. de 202149.268,4249.268,4247.381,6147.856,6847.856,68-
22 de fev. de 202150.992,8551.013,7249.084,5749.268,4249.268,42-
19 de fev. de 202151.826,9152.182,1950.842,1450.992,8550.992,85-
18 de fev. de 202152.386,5953.731,7451.400,7251.826,9151.826,91-
17 de fev. de 202151.466,2152.646,4651.466,2152.386,5952.386,59-
12 de fev. de 202151.654,5652.104,6551.245,5851.466,2151.466,21-
11 de fev. de 202151.940,9152.429,9851.563,4951.654,5651.654,56-
10 de fev. de 202152.266,7552.653,2951.930,9551.940,9151.940,91-
09 de fev. de 202152.028,6352.567,8152.009,0552.266,7552.266,75-
08 de fev. de 202151.052,7352.294,5351.052,7352.028,6352.028,63-
05 de fev. de 202150.682,7151.321,7950.650,3651.052,7351.052,73-
04 de fev. de 202149.857,5550.714,2149.698,9950.682,7150.682,71-
03 de fev. de 202149.686,8350.377,9749.672,7949.857,5549.857,55-
02 de fev. de 202149.576,8950.612,8149.576,8949.686,8349.686,83-
01 de fev. de 202148.257,1449.773,8248.257,1449.576,8949.576,89-
29 de jan. de 202149.630,0949.999,9348.202,8648.257,1448.257,14-
28 de jan. de 202149.970,4150.523,5949.344,1149.630,0949.630,09-
27 de jan. de 202149.463,8450.218,5648.603,9449.970,4149.970,41-
26 de jan. de 202147.469,9649.551,9147.469,9649.463,8449.463,84-
25 de jan. de 202148.470,9149.035,7347.388,1447.469,9647.469,96-
22 de jan. de 202148.472,5949.076,6848.164,7348.470,9148.470,91-
21 de jan. de 202150.224,5350.365,6448.275,7648.472,5948.472,59-
20 de jan. de 202150.516,5950.536,5149.582,9150.224,5350.224,53-
19 de jan. de 202150.221,8050.679,6750.122,3450.516,5950.516,59-
18 de jan. de 202150.500,8350.566,9249.792,9950.220,2250.220,22-
15 de jan. de 202151.084,9951.084,9950.232,1850.500,8350.500,83-
14 de jan. de 202150.961,2151.330,7150.514,5751.084,9951.084,99-
13 de jan. de 202151.201,6051.649,2350.609,9050.961,2150.961,21-
12 de jan. de 202150.967,4851.461,0950.805,6251.201,6051.201,60-
11 de jan. de 202151.673,7751.687,5950.877,4650.967,4850.967,48-
08 de jan. de 202152.500,5452.692,2051.634,3051.673,7751.673,77-
07 de jan. de 202151.880,0152.568,6751.814,4452.500,5452.500,54-
06 de jan. de 202151.594,7352.201,7451.594,7351.880,0151.880,01-
05 de jan. de 202150.730,8651.627,1450.530,7751.594,7351.594,73-
04 de jan. de 202151.226,4951.443,1350.054,3850.730,8650.730,86-
30 de dez. de 202051.320,1452.189,0051.053,1751.226,4951.226,49-
29 de dez. de 202050.483,8451.659,8850.483,8451.320,1451.320,14-
28 de dez. de 202051.618,9851.618,9850.433,3950.483,8450.483,84-
23 de dez. de 202050.406,9351.689,7150.406,9351.618,9851.618,98-
22 de dez. de 202050.159,8651.130,8850.159,8650.406,9350.406,93-
21 de dez. de 202052.346,7752.346,7749.566,7950.159,8650.159,86-
18 de dez. de 202053.115,5853.610,2752.200,9252.346,7752.346,77-
17 de dez. de 202053.205,9953.842,2453.076,5253.115,5853.115,58-
16 de dez. de 202053.280,1953.871,0753.058,7753.205,9953.205,99-
15 de dez. de 202053.034,1353.445,5252.897,7453.280,1953.280,19-
14 de dez. de 202053.822,4454.513,0552.764,4253.034,1353.034,13-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...