Mercado fechado

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
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-
11 de dez de 202053.690,4054.047,2453.478,7653.822,4453.822,44-
10 de dez de 202051.956,8953.724,3651.871,5553.690,4053.690,40-
09 de dez de 202054.730,3854.730,3851.829,9351.956,8951.956,89-
04 de dez de 202055.152,3055.696,1754.529,4054.730,3854.730,38-
03 de dez de 202055.268,9055.934,1955.040,2255.152,3055.152,30-
02 de dez de 202054.913,3555.724,3054.631,7155.268,9055.268,90-
01 de dez de 202054.572,5455.481,2254.531,3054.913,3554.913,35-
30 de nov de 202055.427,2655.736,4054.303,5954.572,5454.572,54-
27 de nov de 202054.465,6755.881,8754.254,2955.427,2655.427,26-
26 de nov de 202054.150,6554.860,6453.998,3854.465,6754.465,67-
25 de nov de 202054.135,7754.826,4753.914,6454.150,6554.150,65-
24 de nov de 202051.492,3454.454,3451.492,3454.135,7754.135,77-
20 de nov de 202050.950,2151.659,5050.919,0151.492,3451.492,34-
19 de nov de 202051.295,5351.756,3550.857,4950.950,2150.950,21-
18 de nov de 202051.911,5352.253,3251.240,4351.295,5351.295,53-
17 de nov de 202051.084,9152.130,1450.335,6951.911,5351.911,53-
16 de nov de 202049.895,5051.187,9949.895,5051.084,9151.084,91-
13 de nov de 202049.553,1850.517,0749.538,5849.895,5049.895,50-
12 de nov de 202051.435,0051.535,3249.544,1949.553,1849.553,18-
11 de nov de 202051.818,9652.462,0851.108,5851.435,0051.435,00-
10 de nov de 202049.650,4452.192,8049.576,1551.818,9651.818,96-
09 de nov de 202048.492,5450.586,6548.492,5449.650,4449.650,44-
06 de nov de 202048.501,0949.143,8548.021,3648.492,5448.492,54-
05 de nov de 202047.028,3748.750,5847.028,3748.501,0948.501,09-
04 de nov de 202047.965,3148.783,7846.851,1647.028,3747.028,37-
03 de nov de 202047.467,6549.201,5147.467,6547.965,3147.965,31-
02 de nov de 202045.290,0247.553,0345.290,0247.467,6547.467,65-
30 de out de 202044.914,2445.427,2044.289,1445.290,0245.290,02-
29 de out de 202043.532,7445.150,3043.431,6844.914,2444.914,24-
28 de out de 202046.707,9146.707,9143.470,9743.532,7443.532,74-
27 de out de 202049.596,5350.282,5446.626,7746.707,9146.707,91-
26 de out de 202052.512,6052.512,6049.552,1549.596,5349.596,53-
23 de out de 202051.671,5652.590,5350.133,2952.512,6052.512,60-
22 de out de 202050.088,7851.827,2550.030,0251.671,5651.671,56-
21 de out de 202049.683,8350.502,3449.430,4550.088,7850.088,78-
20 de out de 202049.162,1349.910,2948.723,9249.683,8349.683,83-
19 de out de 202049.024,0850.734,6149.024,0849.162,1349.162,13-
16 de out de 202048.239,2749.162,4248.184,2449.024,0849.024,08-
15 de out de 202047.295,2748.277,7046.767,7248.239,2748.239,27-
14 de out de 202045.994,7347.338,9145.973,2647.295,2747.295,27-
13 de out de 202045.856,1146.097,7145.296,1945.994,7345.994,73-
09 de out de 202045.556,7945.985,2445.136,4045.856,1145.856,11-
08 de out de 202044.739,8645.582,6944.604,4945.482,1845.482,18-
07 de out de 202044.438,4144.799,4543.713,7344.739,8644.739,86-
06 de out de 202044.273,2145.203,2044.180,5344.438,4144.438,41-
05 de out de 202043.654,3744.324,0143.533,6344.273,2144.273,21-
02 de out de 202042.916,1943.771,2342.267,4743.654,3743.654,37-
01 de out de 202041.324,0743.088,3841.324,0742.916,1942.916,19-
30 de set de 202042.196,8842.989,3141.213,2841.260,8641.260,86-
29 de set de 202042.077,9142.323,4141.390,5242.196,8842.196,88-
28 de set de 202042.042,4542.724,7841.865,1142.077,9142.077,91-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...