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: 05:02PM ART
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 202288.634,3289.799,9387.330,9488.118,9688.118,96-
19 de mai. de 202290.803,4390.803,4388.634,3288.634,3288.634,32-
17 de mai. de 202289.964,8091.857,0389.964,8090.803,4390.803,43-
16 de mai. de 202288.795,7690.385,9288.500,9789.964,8089.964,80-
13 de mai. de 202285.532,8388.974,5385.532,8388.795,7688.795,76-
12 de mai. de 202285.762,8486.786,6784.285,5785.520,8385.520,83-
11 de mai. de 202283.676,7585.884,3983.676,7585.762,8485.762,84-
10 de mai. de 202282.243,5583.839,1981.962,8383.676,7583.676,75-
09 de mai. de 202286.544,8286.544,8282.166,9282.243,5582.243,55-
06 de mai. de 202286.434,1087.178,8285.155,5286.507,2286.507,22-
05 de mai. de 202289.909,3789.909,3786.229,2686.434,1086.434,10-
04 de mai. de 202289.634,6489.638,1888.415,6989.401,3589.401,35-
03 de mai. de 202287.608,1389.751,2887.515,7089.585,3389.585,33-
02 de mai. de 202288.250,9788.250,9786.661,6387.608,1387.608,13-
29 de abr. de 202290.354,2391.371,1588.176,2388.250,9788.250,97-
28 de abr. de 202290.033,2591.019,0889.337,5190.354,2390.354,23-
27 de abr. de 202289.574,6890.913,6689.363,4990.033,2590.033,25-
26 de abr. de 202291.154,7391.154,7389.213,9989.574,6889.574,68-
25 de abr. de 202291.792,3591.792,3588.790,1891.154,4391.154,43-
22 de abr. de 202291.656,7592.688,4691.414,0591.717,0791.717,07-
21 de abr. de 202292.559,3493.140,9991.263,0091.496,1391.496,13-
20 de abr. de 202292.038,3592.741,6591.120,4292.559,3492.559,34-
19 de abr. de 202291.239,2292.151,5190.939,1692.038,3592.038,35-
18 de abr. de 202291.041,3792.777,8290.977,0791.239,2291.239,22-
13 de abr. de 202290.345,8691.115,9789.982,7691.041,3791.041,37-
12 de abr. de 202290.629,8991.426,1289.924,4590.345,8690.345,86-
11 de abr. de 202292.091,4792.245,7290.487,6490.629,8990.629,89-
08 de abr. de 202291.558,1792.488,5791.558,1792.091,4792.091,47-
07 de abr. de 202290.973,0391.686,6989.848,3591.558,1791.558,17-
06 de abr. de 202291.814,3091.814,3089.921,8390.973,0390.973,03-
05 de abr. de 202293.218,6694.374,3491.811,6291.814,3091.814,30-
04 de abr. de 202292.390,9893.480,4392.390,9893.218,6693.218,66-
01 de abr. de 202290.979,0292.571,0290.979,0292.390,9892.390,98-
31 de mar. de 202290.867,5892.039,0190.702,4990.959,5990.959,59-
30 de mar. de 202289.967,2591.215,2789.966,2890.867,5890.867,58-
29 de mar. de 202291.662,9692.046,0889.874,9789.967,2589.967,25-
28 de mar. de 202293.010,4393.058,5591.643,9091.662,9691.662,96-
25 de mar. de 202290.106,6093.313,2190.106,6093.010,4393.010,43-
23 de mar. de 202290.170,1091.891,0089.773,0490.106,6090.106,60-
22 de mar. de 202290.041,0591.362,5089.979,3390.170,1090.170,10-
21 de mar. de 202289.057,5790.989,1689.032,5890.041,0590.041,05-
18 de mar. de 202289.645,8890.693,7888.790,4289.057,5789.057,57-
17 de mar. de 202287.450,8789.789,9887.450,8789.645,8889.645,88-
16 de mar. de 202284.054,7287.661,2684.054,7287.450,8787.450,87-
15 de mar. de 202284.955,9084.955,9083.570,0084.054,7284.054,72-
14 de mar. de 202288.999,0689.003,2084.747,7184.955,9084.955,90-
11 de mar. de 202290.283,1091.465,7488.620,3288.999,0688.999,06-
10 de mar. de 202287.226,4690.393,3487.138,6890.283,1090.283,10-
09 de mar. de 202288.061,1489.354,1087.003,0987.226,4687.226,46-
08 de mar. de 202287.948,2188.061,1487.948,2188.061,1488.061,14-
07 de mar. de 202289.515,4490.713,3387.788,8187.948,2187.948,21-
04 de mar. de 202291.558,0491.988,9188.451,4089.515,4489.515,44-
03 de mar. de 202290.248,9391.759,1688.415,6691.558,0491.558,04-
02 de mar. de 202287.969,8790.469,7987.969,8790.248,9390.248,93-
25 de fev. de 202288.721,4689.836,8887.785,5087.969,8787.969,87-
24 de fev. de 202291.359,5291.359,5287.311,5388.721,4688.721,46-
23 de fev. de 202290.440,5591.764,3089.401,1691.359,5291.359,52-
22 de fev. de 202290.029,4991.166,3989.789,1890.440,5590.440,55-
21 de fev. de 202289.443,1990.391,9289.333,3190.029,4990.029,49-
18 de fev. de 202289.977,8990.724,4588.325,3389.443,1989.443,19-
17 de fev. de 202290.577,5591.286,0289.977,8989.977,8989.977,89-
16 de fev. de 202288.042,6290.775,9687.991,5890.577,5590.577,55-
15 de fev. de 202287.803,6888.824,8687.594,2988.042,6288.042,62-
14 de fev. de 202288.184,9988.773,7087.321,4987.803,6887.803,68-
11 de fev. de 202287.559,3789.904,4687.468,0888.184,9988.184,99-
10 de fev. de 202287.393,0988.462,9986.994,3887.559,3787.559,37-
09 de fev. de 202288.149,1789.097,9387.309,2887.393,0987.393,09-
08 de fev. de 202289.189,0989.877,0988.091,9588.149,1788.149,17-
07 de fev. de 202287.934,0289.438,9087.934,0289.189,0989.189,09-
04 de fev. de 202288.091,2888.637,1687.225,9287.934,0287.934,02-
03 de fev. de 202289.662,6689.813,0187.745,8988.091,2888.091,28-
02 de fev. de 202291.416,5592.732,3789.490,7289.662,6689.662,66-
01 de fev. de 202290.907,5191.802,7888.669,0591.416,5591.416,55-
31 de jan. de 202288.269,8391.012,3587.937,3990.907,5190.907,51-
28 de jan. de 202285.968,7690.227,1485.968,7688.269,8388.269,83-
27 de jan. de 202285.782,1486.585,9985.319,3185.968,7685.968,76-
26 de jan. de 202285.180,4386.614,2885.180,4385.782,1485.782,14-
25 de jan. de 202281.004,4185.320,6680.789,8685.180,4385.180,43-
24 de jan. de 202283.622,4883.622,4880.403,3681.004,4181.004,41-
21 de jan. de 202285.126,3785.172,9383.382,3983.622,4883.622,48-
20 de jan. de 202283.528,2385.674,0083.528,2385.126,3785.126,37-
19 de jan. de 202283.350,6184.040,9383.157,5583.528,2383.528,23-
18 de jan. de 202285.038,7985.339,2983.249,2083.350,6183.350,61-
17 de jan. de 202285.481,0785.481,0784.758,4885.038,7985.038,79-
14 de jan. de 202285.370,8685.555,3184.628,5485.481,0785.481,07-
13 de jan. de 202285.100,2786.743,7585.088,6085.370,8685.370,86-
12 de jan. de 202284.702,3185.466,3084.499,8485.100,2785.100,27-
11 de jan. de 202283.746,3084.840,2583.599,7184.702,3184.702,31-
10 de jan. de 202284.402,0784.421,1883.351,8683.746,3083.746,30-
07 de jan. de 202283.761,3584.502,2883.408,5384.402,0784.402,07-
06 de jan. de 202283.835,7284.408,0782.671,9283.747,8483.747,84-
05 de jan. de 202285.285,9885.841,2083.811,5483.835,7283.835,72-
04 de jan. de 202285.579,1186.355,5285.002,4785.285,9885.285,98-
03 de jan. de 202283.500,1185.724,3783.500,1185.579,1185.579,11-
30 de dez. de 202184.006,5085.604,9783.420,7183.500,1183.500,11-
29 de dez. de 202182.787,3284.395,9382.224,3984.006,5084.006,50-
28 de dez. de 202184.581,2585.467,5782.380,2582.783,6882.783,68-
27 de dez. de 202184.850,3185.754,8384.230,3184.570,4584.570,45-
23 de dez. de 202183.651,8085.572,1683.651,8084.850,3184.850,31-
22 de dez. de 202184.137,6885.172,1283.568,4483.651,8083.651,80-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...