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
Período:
01 de abr. de 2022 - 01 de abr. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em Baixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mar. de 2023251.639,09255.437,00243.889,80245.716,20245.716,20-
30 de mar. de 2023249.104,09253.322,00248.221,41251.639,09251.639,09-
29 de mar. de 2023242.386,00249.758,91242.386,00249.104,09249.104,09-
28 de mar. de 2023233.739,41242.863,80233.317,20242.386,00242.386,00-
27 de mar. de 2023233.739,41234.119,09219.276,70233.739,41233.739,41-
23 de mar. de 2023224.914,59227.827,70217.885,50219.276,70219.276,70-
22 de mar. de 2023228.790,20228.790,20223.741,41224.914,59224.914,59-
21 de mar. de 2023221.059,09229.065,00221.059,09228.790,20228.790,20-
20 de mar. de 2023221.740,30225.376,70220.249,30221.059,09221.059,09-
17 de mar. de 2023223.388,20223.388,20217.289,91221.740,30221.740,30-
16 de mar. de 2023209.824,20223.546,00209.824,20223.388,20223.388,20-
15 de mar. de 2023220.447,00220.447,00207.676,41209.824,20209.824,20-
14 de mar. de 2023225.227,50233.550,00219.601,30220.447,00220.447,00-
13 de mar. de 2023236.419,41236.419,41224.777,50225.227,50225.227,50-
10 de mar. de 2023247.553,80249.746,20234.926,91236.419,41236.419,41-
09 de mar. de 2023250.911,80255.343,00247.372,59247.553,80247.553,80-
08 de mar. de 2023246.501,00251.457,50245.989,70250.911,80250.911,80-
07 de mar. de 2023253.018,59255.287,20245.073,80246.501,00246.501,00-
06 de mar. de 2023245.865,20253.411,41244.285,00253.018,59253.018,59-
03 de mar. de 2023242.748,91247.330,00242.748,91245.865,20245.865,20-
02 de mar. de 2023249.580,50249.911,80242.321,70242.748,91242.748,91-
01 de mar. de 2023247.459,30249.743,20246.578,70249.580,50249.580,50-
28 de fev. de 2023250.465,59253.343,50245.923,50247.459,30247.459,30-
27 de fev. de 2023248.324,70252.208,20248.240,41250.465,59250.465,59-
24 de fev. de 2023248.006,30249.881,30244.223,80248.324,70248.324,70-
23 de fev. de 2023244.719,09250.301,20244.719,09248.006,30248.006,30-
22 de fev. de 2023248.979,41249.587,20242.777,80244.719,09244.719,09-
17 de fev. de 2023257.247,20258.458,09245.040,00248.979,41248.979,41-
16 de fev. de 2023254.969,80260.113,09254.089,59257.247,20257.247,20-
15 de fev. de 2023258.463,50260.346,70252.535,70254.969,80254.969,80-
14 de fev. de 2023257.625,80262.802,19257.625,80258.463,50258.463,50-
13 de fev. de 2023249.897,50258.715,59248.177,09257.625,80257.625,80-
10 de fev. de 2023248.238,59251.364,70247.835,00249.897,50249.897,50-
09 de fev. de 2023250.125,41253.035,80246.771,91248.238,59248.238,59-
08 de fev. de 2023246.804,20250.285,20244.722,00250.125,41250.125,41-
07 de fev. de 2023243.607,59249.678,20243.607,59246.804,20246.804,20-
06 de fev. de 2023239.370,00243.946,09235.721,70243.607,59243.607,59-
03 de fev. de 2023248.854,59250.508,09239.103,30239.370,00239.370,00-
02 de fev. de 2023251.062,09255.323,30247.525,50248.854,59248.854,59-
01 de fev. de 2023253.548,50255.762,30246.754,59251.062,09251.062,09-
31 de jan. de 2023245.875,09255.699,09245.875,09253.548,50253.548,50-
30 de jan. de 2023254.295,41254.871,20245.864,20245.875,09245.875,09-
27 de jan. de 2023261.498,80263.353,50254.125,09254.295,41254.295,41-
26 de jan. de 2023260.073,59264.349,00259.353,91261.498,80261.498,80-
25 de jan. de 2023252.107,91260.361,70248.491,41260.073,59260.073,59-
24 de jan. de 2023250.362,30253.342,80247.265,91252.107,91252.107,91-
23 de jan. de 2023247.680,00256.039,80247.680,00250.362,30250.362,30-
20 de jan. de 2023235.179,70248.271,41235.179,70247.680,00247.680,00-
19 de jan. de 2023235.372,41236.258,70222.558,50235.179,70235.179,70-
18 de jan. de 2023260.750,00267.244,19234.239,91235.372,41235.372,41-
17 de jan. de 2023250.556,00261.258,91250.505,00260.750,00260.750,00-
16 de jan. de 2023242.154,50252.338,41242.154,50250.556,00250.556,00-
13 de jan. de 2023234.153,70243.787,91232.159,59242.154,50242.154,50-
12 de jan. de 2023224.627,50234.946,80223.341,80234.153,70234.153,70-
11 de jan. de 2023215.811,00226.029,30215.811,00224.627,50224.627,50-
10 de jan. de 2023215.724,70218.596,41213.887,59215.811,00215.811,00-
09 de jan. de 2023213.794,30218.067,41213.794,30215.724,70215.724,70-
06 de jan. de 2023209.646,00216.279,70209.646,00213.794,30213.794,30-
05 de jan. de 2023201.379,80210.051,91201.379,80209.646,00209.646,00-
04 de jan. de 2023198.360,50201.438,59197.183,00201.060,59201.060,59-
03 de jan. de 2023207.054,30207.054,30197.685,30198.360,50198.360,50-
02 de jan. de 2023202.085,09208.209,20202.085,09207.054,30207.054,30-
30 de dez. de 2022199.360,70203.027,70194.821,09202.085,09202.085,09-
29 de dez. de 2022202.563,80205.953,41198.641,91199.360,70199.360,70-
28 de dez. de 2022195.734,00203.641,30195.734,00202.560,20202.560,20-
27 de dez. de 2022192.477,41196.173,09191.263,59195.542,80195.542,80-
26 de dez. de 2022187.784,00192.594,59187.060,41192.477,41192.477,41-
23 de dez. de 2022182.459,80188.360,09182.459,80187.784,00187.784,00-
22 de dez. de 2022180.094,09182.614,50179.795,41182.459,80182.459,80-
21 de dez. de 2022172.338,91180.652,41172.338,91179.851,91179.851,91-
20 de dez. de 2022168.965,80172.591,00168.965,80172.335,91172.335,91-
19 de dez. de 2022165.109,59169.402,50165.024,80168.965,80168.965,80-
16 de dez. de 2022164.733,20166.216,30164.106,30165.109,59165.109,59-
15 de dez. de 2022164.216,70165.329,20163.525,80164.733,20164.733,20-
14 de dez. de 2022165.500,41167.895,59162.735,70164.216,70164.216,70-
13 de dez. de 2022166.466,50169.810,91165.489,70165.500,41165.500,41-
12 de dez. de 2022171.177,91171.177,91164.929,41166.466,50166.466,50-
07 de dez. de 2022168.090,09171.432,59168.090,09171.177,91171.177,91-
06 de dez. de 2022164.467,30168.536,91164.467,30168.090,09168.090,09-
05 de dez. de 2022169.697,50171.247,20164.337,20164.467,30164.467,30-
02 de dez. de 2022170.664,09171.462,80169.346,80169.691,70169.691,70-
01 de dez. de 2022168.525,30171.189,20166.692,80170.604,30170.604,30-
30 de nov. de 2022168.194,59170.311,41166.678,59168.525,30168.525,30-
29 de nov. de 2022164.277,80168.527,41164.277,80168.194,59168.194,59-
28 de nov. de 2022163.716,91164.502,91161.507,80164.277,80164.277,80-
25 de nov. de 2022160.936,41164.001,09160.632,59163.716,91163.716,91-
24 de nov. de 2022158.563,50161.328,59158.563,50160.936,41160.936,41-
23 de nov. de 2022158.169,30159.411,91157.826,91158.563,50158.563,50-
22 de nov. de 2022157.253,59158.533,80155.822,20158.169,30158.169,30-
18 de nov. de 2022155.259,30157.803,09154.536,41157.253,59157.253,59-
17 de nov. de 2022154.108,80155.731,41152.825,09155.259,30155.259,30-
16 de nov. de 2022155.159,00156.505,30153.296,70154.108,80154.108,80-
15 de nov. de 2022152.685,41157.060,00152.685,41155.159,00155.159,00-
14 de nov. de 2022150.413,41153.872,41148.517,41152.685,41152.685,41-
11 de nov. de 2022144.879,09150.608,41144.879,09150.413,41150.413,41-
10 de nov. de 2022143.091,50147.722,80143.091,50144.879,09144.879,09-
09 de nov. de 2022148.059,80148.182,30142.796,59143.091,50143.091,50-
08 de nov. de 2022147.829,59150.161,20145.978,59147.924,00147.924,00-
07 de nov. de 2022151.491,70153.569,59147.648,00147.829,59147.829,59-
04 de nov. de 2022150.451,00152.899,70150.405,20151.263,30151.263,30-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...