^MERV - MERVAL BUENOS AIRES

Buenos Aires - Buenos Aires Preço Adiado. Moeda em USD.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
18 de jan de 201833.745,3034.100,0233.598,0134.049,3534.049,35-
17 de jan de 201833.521,6333.879,1633.417,5133.598,2133.598,21-
16 de jan de 201833.622,8433.697,5433.076,9533.521,6333.521,63-
15 de jan de 201832.719,7033.698,1932.697,5433.622,8433.622,84-
12 de jan de 201832.078,2232.765,6532.076,4232.719,7032.719,70-
11 de jan de 201831.632,3632.108,0731.609,9832.078,2232.078,22-
10 de jan de 201832.138,5932.144,1331.219,5631.632,3631.632,36-
09 de jan de 201832.351,2032.648,4032.104,4932.138,5932.138,59-
08 de jan de 201832.190,3032.419,4331.880,3032.351,2032.351,20-
05 de jan de 201831.951,9932.242,0431.697,8232.190,3032.190,30-
04 de jan de 201831.476,2632.000,5531.421,3531.951,9931.951,99-
03 de jan de 201831.084,4231.496,5030.819,9331.476,2631.476,26-
02 de jan de 201830.065,6131.143,7330.065,6131.084,4231.084,42-
01 de jan de 201829.974,5430.172,9629.838,7730.065,6130.065,61-
28 de dez de 201729.193,4830.277,5329.193,4829.974,5429.974,54-
27 de dez de 201729.185,6229.562,0429.072,8929.193,4829.193,48-
26 de dez de 201728.931,5429.465,2828.931,5429.185,6229.185,62-
22 de dez de 201728.480,7129.020,0928.480,7128.931,5428.931,54-
21 de dez de 201728.068,9628.559,6328.068,9628.480,7128.480,71-
20 de dez de 201727.706,7128.123,2427.706,7128.068,9628.068,96-
19 de dez de 201727.137,3227.934,4227.128,2627.706,7127.706,71-
18 de dez de 201727.021,9427.354,7627.021,9427.137,3227.137,32-
15 de dez de 201727.139,1027.450,4826.946,5527.021,9427.021,94-
14 de dez de 201727.034,5727.371,4626.854,4127.139,1027.139,10-
13 de dez de 201727.341,5827.569,1627.004,6327.034,5727.034,57-
12 de dez de 201727.307,0627.586,3827.284,4127.341,5827.341,58-
11 de dez de 201726.470,4527.342,0426.341,7627.307,0627.307,06-
07 de dez de 201726.470,4526.874,8526.341,7626.841,5026.841,50-
06 de dez de 201726.483,0026.616,5926.171,6626.470,4526.470,45-
05 de dez de 201726.834,3026.933,7526.379,4926.483,0026.483,00-
04 de dez de 201726.941,6327.130,3126.806,8526.834,3026.834,30-
01 de dez de 201726.905,2627.158,8826.894,7426.941,6326.941,63-
30 de nov de 201726.902,8827.125,7326.720,4826.905,2626.905,26-
29 de nov de 201726.912,1527.046,8326.768,2126.902,8826.902,88-
28 de nov de 201727.464,7827.657,3326.850,2526.912,1526.912,15-
24 de nov de 201727.293,3127.605,8027.289,7627.464,7827.464,78-
23 de nov de 201727.327,9727.590,7127.083,6727.293,3127.293,31-
22 de nov de 201727.266,0527.615,5427.266,0527.327,9727.327,97-
21 de nov de 201727.128,5027.352,6127.124,0927.266,0527.266,05-
17 de nov de 201727.267,3027.638,3826.953,5427.128,5027.128,50-
16 de nov de 201726.312,6827.289,0526.312,6827.267,3027.267,30-
15 de nov de 201725.611,0126.543,8525.194,2726.312,6826.312,68-
14 de nov de 201726.714,9026.741,6925.394,5225.611,0125.611,01-
13 de nov de 201727.080,5527.217,2826.565,1526.714,9026.714,90-
10 de nov de 201727.951,5428.086,1627.047,1527.080,5527.080,55-
09 de nov de 201728.081,5728.374,4827.921,2327.951,5427.951,54-
08 de nov de 201728.120,2228.345,3127.997,4128.081,5728.081,57-
07 de nov de 201727.978,3328.545,1727.978,3328.120,2228.120,22-
03 de nov de 201727.944,4528.034,4927.709,0727.978,3327.978,33-
02 de nov de 201727.979,8328.200,3827.661,8227.944,4527.944,45-
01 de nov de 201727.935,2828.357,4727.923,2827.979,8327.979,83-
31 de out de 201727.405,8327.992,0427.376,2427.935,2827.935,28-
30 de out de 201727.479,3927.557,9127.293,1727.405,8327.405,83-
27 de out de 201727.828,6527.983,4327.452,1927.479,3927.479,39-
26 de out de 201727.878,2428.100,6827.814,4827.828,6527.828,65-
25 de out de 201728.009,5428.062,9227.413,2227.878,2427.878,24-
24 de out de 201727.782,6028.046,9727.725,0028.009,5428.009,54-
23 de out de 201726.978,9827.912,6926.978,9827.782,6027.782,60-
20 de out de 201726.804,5527.186,1426.803,9626.978,9826.978,98-
19 de out de 201726.213,1526.834,5426.205,1026.804,5526.804,55-
18 de out de 201726.622,4426.629,4726.103,1326.213,1526.213,15-
17 de out de 201727.140,8027.145,6626.475,7626.622,4026.622,40-
13 de out de 201727.059,5227.241,4227.027,6927.140,8027.140,80-
12 de out de 201726.889,7927.080,3426.868,1527.059,5227.059,52-
11 de out de 201727.097,2627.368,6026.780,5826.889,7926.889,79-
10 de out de 201726.858,8927.138,2326.702,3227.097,2627.097,26-
06 de out de 201727.015,5827.017,5826.739,7326.797,7926.797,79-
05 de out de 201726.476,7727.036,0826.467,4827.015,5827.015,58-
04 de out de 201726.672,9726.722,0826.216,5326.476,7726.476,77-
03 de out de 201726.350,7526.690,7026.305,8726.672,9726.672,97-
02 de out de 201726.078,3226.383,7026.069,5726.350,7526.350,75-
29 de set de 201725.597,0126.175,2425.597,0126.078,2926.078,29-
28 de set de 201725.271,1925.642,7625.267,1325.597,0125.597,01-
27 de set de 201725.166,2125.295,8824.860,4225.271,1925.271,19-
26 de set de 201725.047,1825.411,7325.047,1825.166,2125.166,21-
25 de set de 201724.994,4825.229,1524.928,6325.047,1825.047,18-
22 de set de 201724.578,7025.034,6724.577,5224.994,4824.994,48-
21 de set de 201724.334,8224.595,4524.334,8224.578,7024.578,70-
20 de set de 201724.214,6224.359,2024.189,2324.334,8224.334,82-
19 de set de 201723.913,9224.236,2623.913,9224.214,6224.214,62-
18 de set de 201723.715,5423.950,4723.609,1123.913,9223.913,92-
15 de set de 201723.701,7123.737,1523.601,4523.715,5423.715,54-
14 de set de 201723.836,5823.928,2723.693,0823.701,7123.701,71-
13 de set de 201723.529,2223.873,7823.529,2223.836,5823.836,58-
12 de set de 201724.066,4924.066,9323.502,5923.529,2223.529,22-
11 de set de 201724.018,1324.235,4124.018,1324.066,4924.066,49-
08 de set de 201724.250,2524.262,2023.836,5624.018,1324.018,13-
07 de set de 201724.164,8524.266,1224.148,6824.250,2524.250,25-
06 de set de 201724.025,9424.246,1324.023,4324.164,8524.164,85-
05 de set de 201723.707,7724.060,5823.706,4624.025,9424.025,94-
04 de set de 201723.657,6423.751,2723.527,8723.707,7723.707,77-
01 de set de 201723.588,9823.721,0923.573,9923.657,6423.657,64-
31 de ago de 201723.491,8123.642,0723.485,0123.588,9823.588,98-
30 de ago de 201723.443,5923.534,0023.416,1123.491,8123.491,81-
29 de ago de 201723.482,0523.482,6023.279,5723.443,5923.443,59-
28 de ago de 201723.500,9523.597,6623.444,4523.482,0523.482,05-
25 de ago de 201723.392,5023.573,6423.392,5023.500,9523.500,95-
24 de ago de 201723.262,3823.410,5923.167,0823.392,5023.392,50-
23 de ago de 201722.900,1823.279,7422.865,3823.262,3823.262,38-
22 de ago de 201722.967,3523.091,5422.863,3922.900,1822.900,18-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...