^MERV - MERVAL

Buenos Aires - Buenos Aires Preço Adiado. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jun de 201830.869,3530.941,2630.172,8630.210,6130.210,61-
21 de jun de 201829.118,5131.681,7429.118,5130.869,3530.869,35-
19 de jun de 201827.656,5729.180,9927.656,5729.118,5129.118,51-
18 de jun de 201830.147,6530.147,6527.632,2827.656,5727.656,57-
15 de jun de 201830.114,8830.212,8829.739,8330.147,6530.147,65-
14 de jun de 201830.228,4230.767,5029.930,7830.114,8830.114,88-
13 de jun de 201830.749,0930.752,2729.947,1330.228,4230.228,42-
12 de jun de 201831.703,8531.707,2030.697,2530.749,0930.749,09-
11 de jun de 201831.444,0831.949,6031.444,0831.703,8531.703,85-
08 de jun de 201830.177,8131.499,1530.177,8131.444,0831.444,08-
07 de jun de 201830.428,0030.428,0029.753,9130.177,8130.177,81-
06 de jun de 201830.359,2630.755,4230.139,4830.428,0030.428,00-
05 de jun de 201829.036,1530.399,5729.036,1530.359,2630.359,26-
04 de jun de 201828.436,7529.074,5028.436,7529.036,1529.036,15-
01 de jun de 201828.558,8328.899,3627.969,2028.436,7528.436,75-
31 de mai de 201828.389,4028.768,2128.241,0428.558,8328.558,83-
30 de mai de 201828.325,5928.743,0928.308,1628.389,4028.389,40-
29 de mai de 201828.653,7529.091,7128.130,9228.325,5928.325,59-
28 de mai de 201829.664,9029.664,9028.302,8628.653,7528.653,75-
24 de mai de 201830.233,9530.233,9529.488,0429.664,9029.664,90-
23 de mai de 201830.991,3530.997,2030.200,2230.233,9530.233,95-
22 de mai de 201831.632,4531.750,6930.962,2830.991,3530.991,35-
21 de mai de 201831.883,1132.056,2031.505,6031.632,4531.632,45-
18 de mai de 201831.795,1232.180,3331.738,4631.869,8231.869,82-
17 de mai de 201831.660,5732.041,5931.555,7631.806,1831.806,18-
16 de mai de 201830.676,9431.782,9630.656,3031.660,5731.660,57-
15 de mai de 201830.441,6031.818,7630.394,9630.676,9430.676,94-
14 de mai de 201829.852,0630.519,1429.595,1230.441,6030.441,60-
11 de mai de 201829.600,6630.259,9028.934,7829.852,0629.852,06-
10 de mai de 201827.907,9229.692,1827.907,9229.600,6629.600,66-
09 de mai de 201826.276,5228.012,2626.276,5227.907,9227.907,92-
08 de mai de 201827.512,5627.512,5626.030,3626.276,5226.276,52-
07 de mai de 201828.553,2729.096,2427.341,8627.512,5627.512,56-
04 de mai de 201829.503,4029.826,4427.790,8828.553,2728.553,27-
03 de mai de 201829.613,9829.830,8829.129,6629.503,4029.503,40-
02 de mai de 201830.006,3530.246,6829.562,6229.613,9829.613,98-
27 de abr de 201829.487,8230.260,6029.406,5130.006,3530.006,35-
26 de abr de 201829.946,8330.086,9629.321,4029.487,8229.487,82-
25 de abr de 201830.568,8630.568,8629.814,7629.946,8329.946,83-
24 de abr de 201830.941,0831.222,5530.496,8230.568,8630.568,86-
23 de abr de 201831.161,7031.242,6330.867,8530.941,0830.941,08-
20 de abr de 201831.281,3231.391,0831.122,3231.161,7031.161,70-
19 de abr de 201831.531,9031.574,6830.997,4431.281,3231.281,32-
18 de abr de 201831.402,7731.772,5931.402,7731.531,9031.531,90-
17 de abr de 201831.007,8031.515,9631.006,9831.402,7731.402,77-
16 de abr de 201831.593,1131.595,4130.948,1431.007,8031.007,80-
13 de abr de 201832.038,7932.107,5731.500,2231.593,1131.593,11-
12 de abr de 201832.030,8532.143,5131.957,8232.038,7932.038,79-
11 de abr de 201832.222,4032.339,7931.979,8432.030,8532.030,85-
10 de abr de 201831.844,4332.340,7331.844,4332.222,4032.222,40-
09 de abr de 201831.738,7731.991,0231.738,7731.844,4331.844,43-
06 de abr de 201831.866,6331.958,6031.551,5431.738,7731.738,77-
05 de abr de 201831.318,4731.896,1731.318,4731.866,6331.866,63-
04 de abr de 201831.341,0631.376,0430.930,6731.318,4731.318,47-
03 de abr de 201831.115,0231.393,9930.957,9131.341,0631.341,06-
28 de mar de 201831.236,1231.418,9930.982,3131.114,9331.114,93-
27 de mar de 201831.636,5631.834,2831.214,3431.236,1231.236,12-
26 de mar de 201831.461,2631.979,6731.461,2631.636,5631.636,56-
23 de mar de 201831.908,2232.029,8731.396,9831.461,2631.461,26-
22 de mar de 201832.369,5932.370,6331.834,7731.908,2231.908,22-
21 de mar de 201831.797,5732.513,4931.797,5732.369,5932.369,59-
20 de mar de 201831.724,3832.176,2431.669,8231.797,5731.797,57-
19 de mar de 201832.555,0832.560,5331.616,9731.724,3831.724,38-
16 de mar de 201832.707,4633.058,4732.484,1232.555,0832.555,08-
15 de mar de 201832.824,4832.934,4232.602,5832.707,4632.707,46-
14 de mar de 201832.980,1233.210,3632.760,6632.824,4832.824,48-
13 de mar de 201833.253,6133.437,9632.955,2132.980,1232.980,12-
12 de mar de 201833.182,6033.508,4833.180,1533.243,9733.243,97-
09 de mar de 201832.822,6033.498,5732.816,9033.182,6033.182,60-
08 de mar de 201832.743,5533.196,8332.672,2932.822,6032.822,60-
07 de mar de 201832.864,9832.870,2632.400,8232.743,5532.743,55-
06 de mar de 201832.133,7432.911,4832.133,7432.864,9832.864,98-
05 de mar de 201831.900,7032.323,3431.879,5732.133,7432.133,74-
02 de mar de 201832.013,0332.013,0331.204,8931.900,7031.900,70-
01 de mar de 201833.010,9033.020,1531.930,9332.013,0332.013,03-
28 de fev de 201832.516,3133.029,5232.269,4433.010,9033.010,90-
27 de fev de 201832.918,2033.251,8832.328,6232.516,3132.516,31-
26 de fev de 201832.742,3933.168,2432.710,9932.918,2032.918,20-
23 de fev de 201833.124,7733.410,0332.714,8032.742,3932.742,39-
22 de fev de 201833.042,3033.161,8432.849,1933.124,7733.124,77-
21 de fev de 201832.825,9433.135,0232.631,6733.042,3033.042,30-
20 de fev de 201833.281,3233.281,5032.806,0932.825,9432.825,94-
19 de fev de 201832.677,2533.320,9732.677,2533.281,3233.281,32-
16 de fev de 201832.023,6432.739,3432.021,8932.677,2532.677,25-
15 de fev de 201831.551,3132.159,9031.551,3132.023,6432.023,64-
14 de fev de 201830.143,4431.598,8230.143,4431.551,3131.551,31-
09 de fev de 201831.021,5931.190,1529.460,7430.143,4430.143,44-
08 de fev de 201831.626,7332.226,8730.929,7031.021,5931.021,59-
07 de fev de 201831.624,1832.604,6431.407,7631.626,7331.626,73-
06 de fev de 201831.145,6031.751,1229.859,3431.624,1831.624,18-
05 de fev de 201832.614,7732.614,7731.095,9831.145,6031.145,60-
02 de fev de 201834.641,3734.643,9932.562,5932.614,7732.614,77-
01 de fev de 201834.938,6435.461,5234.586,3234.641,3734.641,37-
31 de jan de 201834.241,2634.989,5134.241,2634.938,6434.938,64-
30 de jan de 201834.787,4034.835,7433.792,5134.241,2634.241,26-
29 de jan de 201835.126,2235.182,9334.257,2134.787,4034.787,40-
26 de jan de 201835.141,7235.334,8434.885,9435.126,2235.126,22-
25 de jan de 201834.948,5635.189,1534.686,8535.141,7235.141,72-
24 de jan de 201833.893,4234.980,6633.893,4234.948,5634.948,56-
23 de jan de 201833.525,4733.950,9733.506,9633.893,4233.893,42-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...