^MERV - MERVAL

Buenos Aires - Buenos Aires Preço Adiado. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de set de 201930.414,4030.627,8729.891,6730.060,4630.060,46-
19 de set de 201930.071,1030.465,9529.525,1730.414,4030.414,40-
18 de set de 201930.150,6530.398,6029.534,3430.071,1030.071,10-
17 de set de 201930.561,2730.561,2729.665,2630.150,6530.150,65-
16 de set de 201930.136,3831.558,1530.136,3830.561,2730.561,27-
13 de set de 201929.114,7730.362,2728.995,7530.136,2830.136,28-
12 de set de 201928.617,9229.162,9028.381,7029.114,7729.114,77-
11 de set de 201928.432,1628.786,6628.065,5228.617,9228.617,92-
10 de set de 201927.176,4128.465,7227.176,4128.432,1628.432,16-
09 de set de 201927.923,0528.341,9526.824,4227.176,4127.176,41-
06 de set de 201926.932,1428.044,3326.932,1427.659,6627.659,66-
05 de set de 201924.664,5527.060,2824.664,5526.932,1426.932,14-
04 de set de 201923.079,3224.992,8423.079,3224.664,5524.664,55-
03 de set de 201926.195,4126.234,3022.484,4023.079,3223.079,32-
02 de set de 201924.608,5626.255,6524.539,5526.195,4126.195,41-
30 de ago de 201923.984,8325.271,9423.948,2224.608,5624.608,56-
29 de ago de 201925.458,0425.458,0423.861,8723.984,8323.984,83-
28 de ago de 201924.622,4725.582,5024.602,4025.458,0425.458,04-
27 de ago de 201925.848,2625.848,2624.535,1424.622,4724.622,47-
26 de ago de 201926.585,9726.773,3125.832,2525.848,2625.848,26-
23 de ago de 201927.982,9628.050,7626.513,3626.585,9726.585,97-
22 de ago de 201927.977,7428.444,7227.891,1427.982,9627.982,96-
21 de ago de 201927.230,6228.053,9427.230,6227.977,7427.977,74-
20 de ago de 201930.406,6530.406,6527.074,1427.230,6227.230,62-
16 de ago de 201931.039,3131.899,6430.214,4430.406,6530.406,65-
15 de ago de 201929.920,6931.688,0629.915,5631.039,3131.039,31-
14 de ago de 201930.393,1330.993,9928.917,0129.920,6929.920,69-
13 de ago de 201927.530,8031.011,0027.530,8030.344,5630.344,56-
12 de ago de 201944.355,2044.355,2027.450,3427.530,8027.530,80-
09 de ago de 201941.093,4544.470,7641.093,4544.355,0944.355,09-
08 de ago de 201940.949,3441.623,3040.845,3741.093,4541.093,45-
07 de ago de 201941.317,0341.355,1540.496,0840.949,3440.949,34-
06 de ago de 201940.873,3541.377,7140.804,4041.317,0341.317,03-
05 de ago de 201941.359,1541.359,1540.470,8740.873,3540.873,35-
02 de ago de 201941.410,9841.651,4040.572,6841.359,1541.359,15-
01 de ago de 201942.057,7742.492,7841.220,2841.410,9841.410,98-
31 de jul de 201942.463,2442.722,3241.804,6242.057,7742.057,77-
30 de jul de 201942.785,4642.836,7542.417,9642.463,2442.463,24-
29 de jul de 201941.983,7443.069,9841.743,1642.785,4642.785,46-
26 de jul de 201939.884,3542.105,6639.884,3541.983,7441.983,74-
25 de jul de 201939.784,9140.053,4939.425,4639.884,3539.884,35-
24 de jul de 201939.203,8739.947,3739.203,8739.784,9139.784,91-
23 de jul de 201938.729,9839.254,3838.548,2339.203,8739.203,87-
22 de jul de 201940.161,6040.176,0638.729,9838.729,9838.729,98-
19 de jul de 201940.752,7540.883,6340.097,3140.161,6040.161,60-
18 de jul de 201941.451,3141.637,2439.944,3440.752,7540.752,75-
17 de jul de 201941.788,2642.066,8941.396,2841.451,3141.451,31-
16 de jul de 201941.256,6042.246,9841.256,6041.788,2641.788,26-
15 de jul de 201942.753,2042.881,7241.233,5641.256,6041.256,60-
12 de jul de 201942.856,2943.165,6342.660,5342.753,1042.753,10-
11 de jul de 201942.807,0843.292,6242.744,4142.856,2942.856,29-
10 de jul de 201941.797,5442.848,5941.751,6142.807,0842.807,08-
05 de jul de 201941.428,5041.943,4041.380,9141.755,6941.755,69-
04 de jul de 201941.304,3441.505,1241.176,0641.380,3841.380,38-
03 de jul de 201941.793,1342.104,1841.261,9541.304,3441.304,34-
02 de jul de 201941.507,4842.126,1441.506,7841.793,1341.793,13-
01 de jul de 201941.796,3642.144,0941.380,0441.507,4841.507,48-
28 de jun de 201941.128,4141.835,4841.050,4041.796,3641.796,36-
27 de jun de 201939.916,7741.393,0139.895,0241.128,4141.128,41-
26 de jun de 201940.292,2640.899,2839.750,4839.916,7739.916,77-
25 de jun de 201940.111,9840.390,0139.862,0540.292,2640.292,26-
24 de jun de 201940.294,8240.300,7639.579,2240.111,9840.111,98-
21 de jun de 201939.861,8240.614,7939.861,8240.294,8240.294,82-
19 de jun de 201940.687,4741.049,5839.818,4239.861,8239.861,82-
18 de jun de 201940.487,6141.478,1540.480,0040.687,4740.687,47-
14 de jun de 201940.646,3840.993,4540.384,9340.487,6140.487,61-
13 de jun de 201940.930,6940.966,0639.518,9940.646,2840.646,28-
12 de jun de 201938.345,0040.972,0438.345,0040.698,2140.698,21-
11 de jun de 201936.452,8038.322,0436.452,8038.283,2538.283,25-
10 de jun de 201935.662,8736.575,5635.632,8236.452,8036.452,80-
07 de jun de 201935.733,7036.177,4035.474,9835.662,8735.662,87-
06 de jun de 201935.275,9435.769,5035.143,1435.733,7035.733,70-
05 de jun de 201934.700,8435.451,4734.700,8435.275,9435.275,94-
04 de jun de 201933.765,2134.853,4333.765,2134.700,8434.700,84-
03 de jun de 201933.949,5334.419,0533.278,7333.765,2133.765,21-
31 de mai de 201934.239,2634.654,8633.858,0333.949,5333.949,53-
30 de mai de 201933.967,3334.725,3033.967,3334.239,2634.239,26-
29 de mai de 201934.643,5434.643,5433.494,3533.967,3333.967,33-
28 de mai de 201935.448,4635.815,3534.470,4934.643,5434.643,54-
27 de mai de 201935.084,9235.546,9435.025,1535.448,4635.448,46-
24 de mai de 201934.378,5535.130,7934.361,1335.084,9235.084,92-
23 de mai de 201934.578,7734.578,7733.984,5534.378,5534.378,55-
22 de mai de 201934.490,9034.726,8434.357,9734.578,7734.578,77-
21 de mai de 201933.492,4834.564,4833.492,4834.481,3334.481,33-
20 de mai de 201933.315,7033.628,2432.828,5433.492,4833.492,48-
17 de mai de 201933.892,1734.122,8533.178,3733.315,7033.315,70-
16 de mai de 201933.218,0634.129,3133.215,7433.892,1733.892,17-
15 de mai de 201932.510,8333.272,7532.510,8333.218,0633.218,06-
14 de mai de 201932.452,4933.191,5732.452,4932.510,8332.510,83-
13 de mai de 201933.406,1133.406,1132.234,1732.300,2532.300,25-
10 de mai de 201934.280,3834.671,1633.262,6633.393,8133.393,81-
09 de mai de 201933.776,9534.599,4933.492,7934.119,1034.119,10-
08 de mai de 201932.741,1333.949,7732.741,1333.775,9733.775,97-
07 de mai de 201933.051,0533.051,6832.244,3132.741,1332.741,13-
06 de mai de 201932.412,2733.109,1731.960,1433.001,0833.001,08-
03 de mai de 201930.857,0632.446,9330.820,1032.412,2732.412,27-
02 de mai de 201929.571,3630.876,2329.571,3630.817,0130.817,01-
30 de abr de 201928.859,5829.614,9728.859,5829.571,3629.571,36-
29 de abr de 201930.001,1030.001,1028.821,0628.827,3728.827,37-
26 de abr de 201929.556,7730.079,2329.211,9430.001,1030.001,10-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...