Mercado abrirá em 5 h 46 min

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:
08 de dez. de 2022 - 08 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em Baixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
07 de dez. de 2023894.726,69945.551,50890.261,69941.829,88941.829,88-
06 de dez. de 2023885.270,38912.016,81859.520,50894.502,31894.502,31-
05 de dez. de 2023845.384,31891.522,63844.284,19885.270,38885.270,38-
04 de dez. de 2023870.169,19878.281,63820.912,31845.384,31845.384,31-
01 de dez. de 2023822.336,88872.667,50812.163,50870.169,19870.169,19-
30 de nov. de 2023790.376,63815.103,50766.620,31813.393,88813.393,88-
29 de nov. de 2023773.419,81803.868,63772.251,00790.376,63790.376,63-
28 de nov. de 2023843.665,19864.053,38772.402,88773.419,81773.419,81-
27 de nov. de 2023917.599,31936.059,13834.674,63843.665,19843.665,19-
24 de nov. de 2023878.971,31922.893,50877.265,50917.599,31917.599,31-
23 de nov. de 2023838.616,69885.857,69831.176,31878.971,31878.971,31-
22 de nov. de 2023792.443,19881.281,69792.443,19838.616,69838.616,69-
21 de nov. de 2023645.079,63808.207,19645.079,63792.443,19792.443,19-
17 de nov. de 2023602.278,19646.063,13601.290,50645.079,63645.079,63-
16 de nov. de 2023629.361,50633.942,38601.051,00602.278,19602.278,19-
15 de nov. de 2023634.516,31645.309,13625.934,19629.361,50629.361,50-
14 de nov. de 2023636.964,31650.400,81628.940,50634.516,31634.516,31-
13 de nov. de 2023660.274,69673.460,38632.323,38636.964,31636.964,31-
10 de nov. de 2023623.995,63664.652,81623.995,63660.274,69660.274,69-
09 de nov. de 2023584.969,69628.272,69578.411,69623.995,63623.995,63-
08 de nov. de 2023611.365,19621.791,63584.969,69584.969,69584.969,69-
07 de nov. de 2023637.284,19639.424,88610.400,63611.207,38611.207,38-
03 de nov. de 2023654.094,88671.101,19630.296,19637.284,19637.284,19-
02 de nov. de 2023616.255,38655.337,19616.255,38654.094,88654.094,88-
01 de nov. de 2023579.150,00620.553,88579.150,00616.255,38616.255,38-
31 de out. de 2023591.691,81603.749,00568.623,81579.150,00579.150,00-
30 de out. de 2023655.565,19663.876,50590.102,19591.691,81591.691,81-
27 de out. de 2023673.102,81680.625,81650.348,69655.565,19655.565,19-
26 de out. de 2023686.455,13708.609,13666.425,69673.102,81673.102,81-
25 de out. de 2023654.136,50688.435,19629.895,88686.238,19686.238,19-
24 de out. de 2023701.205,19734.135,00637.483,19654.136,50654.136,50-
23 de out. de 2023800.804,81800.804,81699.479,81701.205,19701.205,19-
20 de out. de 2023764.079,38809.199,19764.079,38800.804,81800.804,81-
19 de out. de 2023798.907,31798.907,31750.718,13764.079,38764.079,38-
18 de out. de 2023823.683,00834.791,38786.925,88798.907,31798.907,31-
17 de out. de 2023760.673,81825.669,13760.673,81823.683,00823.683,00-
12 de out. de 2023716.543,69768.067,69708.781,38760.673,81760.673,81-
11 de out. de 2023697.882,50718.981,31661.338,69716.543,69716.543,69-
10 de out. de 2023649.732,81716.690,81649.718,81697.833,69697.833,69-
09 de out. de 2023628.917,69656.249,38628.917,69648.630,81648.630,81-
06 de out. de 2023613.071,63637.029,81613.071,63628.917,69628.917,69-
05 de out. de 2023593.739,88616.011,88593.739,88613.071,63613.071,63-
04 de out. de 2023561.427,00594.748,38557.095,31593.739,88593.739,88-
03 de out. de 2023556.828,00566.521,38550.260,31561.427,00561.427,00-
02 de out. de 2023562.568,50566.430,13556.059,50556.828,00556.828,00-
29 de set. de 2023581.685,50590.523,88560.941,19562.568,50562.568,50-
28 de set. de 2023557.023,50582.633,31557.023,50581.469,00581.469,00-
27 de set. de 2023543.252,13565.447,00543.252,13557.023,50557.023,50-
26 de set. de 2023548.544,81558.702,50542.781,63543.252,13543.252,13-
25 de set. de 2023553.392,19557.495,63543.839,19548.544,81548.544,81-
22 de set. de 2023553.754,81565.016,63552.649,69553.392,19553.392,19-
21 de set. de 2023562.032,63565.511,19546.885,50553.754,81553.754,81-
20 de set. de 2023576.676,13583.318,69559.701,31562.032,63562.032,63-
19 de set. de 2023585.204,50587.217,19568.962,00576.676,13576.676,13-
18 de set. de 2023567.513,38586.456,88567.513,38585.204,50585.204,50-
15 de set. de 2023571.753,31576.880,50556.019,81567.513,38567.513,38-
14 de set. de 2023553.410,13573.118,00553.410,13571.753,31571.753,31-
13 de set. de 2023538.084,50555.404,00536.113,13553.410,13553.410,13-
12 de set. de 2023514.119,91539.661,13512.978,69538.084,50538.084,50-
11 de set. de 2023532.550,38541.898,88508.068,19514.073,81514.073,81-
08 de set. de 2023548.015,13565.736,69527.353,50532.550,38532.550,38-
07 de set. de 2023584.655,13584.655,13546.941,88548.015,13548.015,13-
06 de set. de 2023598.133,38607.515,38583.982,63583.982,63583.982,63-
05 de set. de 2023633.243,31633.243,31597.354,38598.133,38598.133,38-
04 de set. de 2023634.999,19641.501,19632.175,19633.243,31633.243,31-
01 de set. de 2023653.602,88664.108,69633.694,19634.791,69634.791,69-
31 de ago. de 2023675.841,00678.565,63646.899,31653.602,88653.602,88-
30 de ago. de 2023683.587,69689.924,00667.208,69675.841,00675.841,00-
29 de ago. de 2023665.523,88690.781,69665.523,88683.587,69683.587,69-
28 de ago. de 2023631.166,13666.558,00631.166,13665.523,88665.523,88-
25 de ago. de 2023613.509,13631.379,69612.387,19631.166,13631.166,13-
24 de ago. de 2023615.499,31623.585,38609.118,38613.509,13613.509,13-
23 de ago. de 2023593.946,88616.246,13591.542,88615.499,31615.499,31-
22 de ago. de 2023584.293,19594.873,50575.440,19593.946,88593.946,88-
18 de ago. de 2023582.323,00585.252,88567.070,69584.293,19584.293,19-
17 de ago. de 2023563.124,69583.387,88563.124,69582.323,00582.323,00-
16 de ago. de 2023527.243,19566.158,19527.243,19563.124,69563.124,69-
15 de ago. de 2023496.114,59528.172,31496.114,59527.243,19527.243,19-
14 de ago. de 2023480.298,69513.204,31463.471,09496.114,59496.114,59-
11 de ago. de 2023470.380,50480.914,59470.380,50480.252,59480.252,59-
10 de ago. de 2023461.280,81472.596,91461.280,81470.380,50470.380,50-
09 de ago. de 2023466.194,19475.259,19460.334,59461.280,81461.280,81-
08 de ago. de 2023452.400,91474.376,19452.400,91466.194,19466.194,19-
07 de ago. de 2023451.570,59455.410,81450.050,81452.400,91452.400,91-
04 de ago. de 2023442.186,91458.361,41442.186,91451.570,59451.570,59-
03 de ago. de 2023445.226,19452.929,91439.694,69441.515,69441.515,69-
02 de ago. de 2023453.231,50453.231,50438.925,09445.226,19445.226,19-
01 de ago. de 2023457.137,81459.532,19449.927,59453.024,41453.024,41-
31 de jul. de 2023457.787,69462.476,59454.982,69457.137,81457.137,81-
28 de jul. de 2023450.210,59460.997,09450.210,59457.787,69457.787,69-
27 de jul. de 2023471.102,81471.102,81450.001,50450.210,59450.210,59-
26 de jul. de 2023471.449,41475.188,00467.785,31471.102,81471.102,81-
25 de jul. de 2023466.662,91472.430,59463.543,50471.449,41471.449,41-
24 de jul. de 2023472.973,59479.112,00466.044,91466.662,91466.662,91-
21 de jul. de 2023459.108,00473.705,81459.108,00472.973,59472.973,59-
20 de jul. de 2023453.206,91459.608,31450.594,91459.108,00459.108,00-
19 de jul. de 2023456.880,69459.944,19447.947,09453.206,91453.206,91-
18 de jul. de 2023456.842,81464.668,31456.091,91456.880,69456.880,69-
17 de jul. de 2023443.303,59461.556,31443.303,59456.842,81456.842,81-
14 de jul. de 2023451.345,59452.014,50439.578,19443.303,59443.303,59-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...