^MERV - MERVAL

Buenos Aires - Buenos Aires Preço Adiado. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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-
29 de out de 201933.177,1633.620,3132.179,9932.544,2032.544,20-
28 de out de 201934.522,2536.775,0032.649,4233.177,1633.177,16-
25 de out de 201933.476,1635.526,9333.476,1634.522,2534.522,25-
24 de out de 201932.775,1433.504,3032.068,1333.476,1633.476,16-
23 de out de 201933.262,6433.752,0931.915,5032.775,1432.775,14-
22 de out de 201932.550,7333.631,0732.360,8633.262,6433.262,64-
21 de out de 201931.968,4732.584,6231.760,6732.550,7332.550,73-
18 de out de 201931.995,1332.526,4131.837,9631.968,4731.968,47-
17 de out de 201930.759,2132.020,9930.744,0331.995,1331.995,13-
16 de out de 201931.449,9531.475,7030.614,9630.759,2130.759,21-
15 de out de 201931.798,1131.798,1131.217,7531.333,6831.333,68-
11 de out de 201931.751,8432.285,9131.751,8431.798,1131.798,11-
10 de out de 201930.338,1731.761,6630.338,1731.743,2031.743,20-
09 de out de 201930.257,2630.433,7229.903,0230.338,1730.338,17-
08 de out de 201930.940,8730.950,9230.057,9230.257,2630.257,26-
07 de out de 201931.921,8232.288,4630.922,4330.940,8730.940,87-
04 de out de 201930.365,9031.850,2630.321,9831.816,5031.816,50-
03 de out de 201930.792,0530.969,1730.346,3530.365,9030.365,90-
02 de out de 201930.066,1330.895,2529.855,6130.792,0530.792,05-
01 de out de 201929.066,9630.147,5229.066,9630.066,1330.066,13-
30 de set de 201928.877,5129.131,4628.297,4229.066,9629.066,96-
27 de set de 201928.168,0228.953,2828.168,0228.877,5128.877,51-
26 de set de 201928.212,4128.705,2627.945,5928.168,0228.168,02-
25 de set de 201927.819,8028.313,1827.219,9928.212,4128.212,41-
24 de set de 201929.094,7029.094,7027.627,0227.819,8027.819,80-
23 de set de 201930.060,4630.060,4628.656,4529.152,0529.152,05-
20 de set de 201930.414,4030.627,8729.891,6730.060,4630.060,46-
19 de set de 201930.071,1030.465,9529.525,1730.414,4030.414,40-
18 de set de 201930.150,6530.398,6029.534,3430.071,1030.071,10-
17 de set de 201930.561,2730.561,2729.665,2630.150,6530.150,65-
16 de set de 201930.136,3831.558,1530.136,3830.561,2730.561,27-
13 de set de 201929.114,7730.362,2728.995,7530.136,2830.136,28-
12 de set de 201928.617,9229.162,9028.381,7029.114,7729.114,77-
11 de set de 201928.432,1628.786,6628.065,5228.617,9228.617,92-
10 de set de 201927.176,4128.465,7227.176,4128.432,1628.432,16-
09 de set de 201927.923,0528.341,9526.824,4227.176,4127.176,41-
06 de set de 201926.932,1428.044,3326.932,1427.659,6627.659,66-
05 de set de 201924.664,5527.060,2824.664,5526.932,1426.932,14-
04 de set de 201923.079,3224.992,8423.079,3224.664,5524.664,55-
03 de set de 201926.195,4126.234,3022.484,4023.079,3223.079,32-
02 de set de 201924.608,5626.255,6524.539,5526.195,4126.195,41-
30 de ago de 201923.984,8325.271,9423.948,2224.608,5624.608,56-
29 de ago de 201925.458,0425.458,0423.861,8723.984,8323.984,83-
28 de ago de 201924.622,4725.582,5024.602,4025.458,0425.458,04-
27 de ago de 201925.848,2625.848,2624.535,1424.622,4724.622,47-
26 de ago de 201926.585,9726.773,3125.832,2525.848,2625.848,26-
23 de ago de 201927.982,9628.050,7626.513,3626.585,9726.585,97-
22 de ago de 201927.977,7428.444,7227.891,1427.982,9627.982,96-
21 de ago de 201927.230,6228.053,9427.230,6227.977,7427.977,74-
20 de ago de 201930.406,6530.406,6527.074,1427.230,6227.230,62-
16 de ago de 201931.039,3131.899,6430.214,4430.406,6530.406,65-
15 de ago de 201929.920,6931.688,0629.915,5631.039,3131.039,31-
14 de ago de 201930.393,1330.993,9928.917,0129.920,6929.920,69-
13 de ago de 201927.530,8031.011,0027.530,8030.344,5630.344,56-
12 de ago de 201944.355,2044.355,2027.450,3427.530,8027.530,80-
09 de ago de 201941.093,4544.470,7641.093,4544.355,0944.355,09-
08 de ago de 201940.949,3441.623,3040.845,3741.093,4541.093,45-
07 de ago de 201941.317,0341.355,1540.496,0840.949,3440.949,34-
06 de ago de 201940.873,3541.377,7140.804,4041.317,0341.317,03-
05 de ago de 201941.359,1541.359,1540.470,8740.873,3540.873,35-
02 de ago de 201941.410,9841.651,4040.572,6841.359,1541.359,15-
01 de ago de 201942.057,7742.492,7841.220,2841.410,9841.410,98-
31 de jul de 201942.463,2442.722,3241.804,6242.057,7742.057,77-
30 de jul de 201942.785,4642.836,7542.417,9642.463,2442.463,24-
29 de jul de 201941.983,7443.069,9841.743,1642.785,4642.785,46-
26 de jul de 201939.884,3542.105,6639.884,3541.983,7441.983,74-
25 de jul de 201939.784,9140.053,4939.425,4639.884,3539.884,35-
24 de jul de 201939.203,8739.947,3739.203,8739.784,9139.784,91-
23 de jul de 201938.729,9839.254,3838.548,2339.203,8739.203,87-
22 de jul de 201940.161,6040.176,0638.729,9838.729,9838.729,98-
19 de jul de 201940.752,7540.883,6340.097,3140.161,6040.161,60-
18 de jul de 201941.451,3141.637,2439.944,3440.752,7540.752,75-
17 de jul de 201941.788,2642.066,8941.396,2841.451,3141.451,31-
16 de jul de 201941.256,6042.246,9841.256,6041.788,2641.788,26-
15 de jul de 201942.753,2042.881,7241.233,5641.256,6041.256,60-
12 de jul de 201942.856,2943.165,6342.660,5342.753,1042.753,10-
11 de jul de 201942.807,0843.292,6242.744,4142.856,2942.856,29-
10 de jul de 201941.797,5442.848,5941.751,6142.807,0842.807,08-
05 de jul de 201941.428,5041.943,4041.380,9141.755,6941.755,69-
04 de jul de 201941.304,3441.505,1241.176,0641.380,3841.380,38-
03 de jul de 201941.793,1342.104,1841.261,9541.304,3441.304,34-
02 de jul de 201941.507,4842.126,1441.506,7841.793,1341.793,13-
01 de jul de 201941.796,3642.144,0941.380,0441.507,4841.507,48-
28 de jun de 201941.128,4141.835,4841.050,4041.796,3641.796,36-
27 de jun de 201939.916,7741.393,0139.895,0241.128,4141.128,41-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...