^MERV - MERVAL

Buenos Aires - Buenos Aires Preço Adiado. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de jun de 201940.646,3841.478,1540.384,9340.687,4740.687,47-
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-
25 de abr de 201929.746,6030.038,4628.309,7529.556,7729.556,77-
24 de abr de 201930.926,7330.926,7329.669,9029.746,6029.746,60-
23 de abr de 201930.786,6431.483,2430.783,1530.926,7330.926,73-
22 de abr de 201932.036,7832.036,7830.571,3730.786,6430.786,64-
17 de abr de 201932.406,4132.426,2631.955,9832.036,7832.036,78-
16 de abr de 201931.775,1832.424,7731.775,1832.290,1832.290,18-
15 de abr de 201931.373,6431.815,9731.226,4231.745,5731.745,57-
12 de abr de 201931.501,0431.633,6031.141,4731.357,0331.357,03-
11 de abr de 201932.228,1232.228,1231.167,0531.501,0431.501,04-
10 de abr de 201931.743,3832.485,1031.743,3832.154,5432.154,54-
09 de abr de 201933.080,8733.122,1131.595,7231.743,3831.743,38-
08 de abr de 201932.666,8833.190,6932.666,8833.080,8733.080,87-
05 de abr de 201932.142,4732.941,4832.142,4732.666,8832.666,88-
04 de abr de 201931.765,1132.410,7631.765,1132.142,4732.142,47-
03 de abr de 201933.006,8233.006,8231.722,7331.765,1131.765,11-
01 de abr de 201933.466,0333.876,1332.947,8033.006,8233.006,82-
29 de mar de 201932.892,1533.634,0532.892,1533.466,0333.466,03-
28 de mar de 201932.174,6832.917,2632.174,6832.892,1532.892,15-
27 de mar de 201932.627,5932.627,5931.709,5532.174,6832.174,68-
26 de mar de 201933.166,3233.861,1332.233,7232.627,5932.627,59-
25 de mar de 201932.827,9833.498,0532.674,3333.166,3233.166,32-
22 de mar de 201934.186,0834.186,0832.740,5332.827,9832.827,98-
21 de mar de 201934.743,9034.875,8634.079,3834.186,0834.186,08-
20 de mar de 201934.373,2035.155,5134.373,2034.743,9034.743,90-
19 de mar de 201934.939,3035.647,6734.361,1934.373,2034.373,20-
18 de mar de 201933.933,0834.968,6333.933,0834.939,3034.939,30-
15 de mar de 201933.530,4534.055,1733.530,4533.933,0833.933,08-
14 de mar de 201934.023,0234.128,7833.390,8033.530,4533.530,45-
13 de mar de 201933.640,5934.411,6033.640,5934.023,0234.023,02-
12 de mar de 201933.790,6834.328,3133.522,7933.681,2833.681,28-
11 de mar de 201933.020,0733.989,2733.020,0733.790,6833.790,68-
08 de mar de 201933.189,9133.598,1232.802,3033.020,0733.020,07-
07 de mar de 201932.340,4333.374,8932.092,2033.189,9133.189,91-
06 de mar de 201933.834,8633.838,4732.290,5532.340,4332.340,43-
01 de mar de 201934.485,8035.117,6933.686,1333.834,8633.834,86-
28 de fev de 201935.345,4735.413,0934.289,5134.485,8034.485,80-
27 de fev de 201936.026,6336.097,8835.254,2135.345,4735.345,47-
26 de fev de 201936.332,0336.341,7835.641,0536.026,6336.026,63-
25 de fev de 201936.646,7937.165,2436.061,6436.332,0336.332,03-
22 de fev de 201935.852,1436.716,4335.852,1436.646,7936.646,79-
21 de fev de 201936.503,5136.619,9635.837,2835.852,1435.852,14-
20 de fev de 201936.292,2937.648,7136.292,2936.503,5136.503,51-
19 de fev de 201937.355,2437.417,9236.251,2936.292,2936.292,29-
18 de fev de 201937.469,9737.533,1737.246,6237.355,2437.355,24-
15 de fev de 201937.385,7537.601,7337.168,9837.469,9737.469,97-
14 de fev de 201937.038,9237.431,1936.844,0137.385,7537.385,75-
13 de fev de 201937.685,9637.874,9436.963,5337.038,9237.038,92-
12 de fev de 201937.023,7437.720,8237.023,7437.685,9637.685,96-
11 de fev de 201936.664,2437.180,8636.664,2437.023,7437.023,74-
08 de fev de 201935.928,9936.695,4635.752,1836.664,2436.664,24-
07 de fev de 201936.731,6736.731,6735.694,0735.928,9935.928,99-
06 de fev de 201937.471,6737.562,0836.698,3036.731,6736.731,67-
05 de fev de 201937.145,0037.497,2036.927,6037.471,6737.471,67-
04 de fev de 201936.599,8837.243,9336.505,9637.145,0037.145,00-
01 de fev de 201936.326,9236.789,4436.264,4836.599,8836.599,88-
31 de jan de 201936.039,1136.491,6135.903,1236.326,9236.326,92-
30 de jan de 201935.511,2136.124,7735.493,4836.039,1136.039,11-
29 de jan de 201934.840,8035.597,7234.698,6535.511,2135.511,21-
28 de jan de 201934.810,5134.878,7334.132,8434.840,8034.840,80-
25 de jan de 201934.939,0535.527,1034.785,8434.810,5134.810,51-
24 de jan de 201934.819,1335.430,6734.815,9934.939,0534.939,05-
23 de jan de 201934.042,7634.879,7434.042,7634.819,1334.819,13-
22 de jan de 201935.303,2535.303,2533.896,2534.042,7634.042,76-
21 de jan de 201935.100,4535.342,9734.960,0235.303,2535.303,25-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...