IPC MEXICO (^MXX)

Mexico - Mexico Preço Adiado. Moeda em MXN.

Adicionar à lista

52.823,23

-408,97

(-0,77%)

No fechamento: 03:16PM CST

Mostrar:

Preços históricos

Frequência:

Diariamente

Câmbio em MXN

Data	Abrir	Alto	Baixo	Fechamento*	Fechamento ajustado**	Volume
19 de jan. de 2022	53.239,99	53.402,44	52.679,18	52.823,23	52.823,23	159.266.345
18 de jan. de 2022	53.985,46	53.987,63	53.187,46	53.232,20	53.232,20	141.857.000
17 de jan. de 2022	53.742,37	54.219,14	53.742,37	53.973,27	53.973,27	34.731.100
14 de jan. de 2022	53.824,77	53.861,71	53.476,91	53.744,92	53.744,92	135.837.800
13 de jan. de 2022	53.981,55	54.102,49	53.793,75	53.930,45	53.930,45	172.794.800
12 de jan. de 2022	53.068,12	53.991,33	53.068,12	53.951,14	53.951,14	161.608.700
11 de jan. de 2022	52.841,05	53.121,47	52.740,35	53.061,92	53.061,92	167.682.100
10 de jan. de 2022	53.202,84	53.301,94	52.809,11	52.835,76	52.835,76	116.966.800
07 de jan. de 2022	53.020,13	53.244,91	52.896,25	53.202,11	53.202,11	104.193.500
06 de jan. de 2022	52.964,67	53.145,81	52.768,81	53.055,31	53.055,31	145.921.900
05 de jan. de 2022	52.927,53	53.253,07	52.909,79	53.024,15	53.024,15	110.514.300
04 de jan. de 2022	53.073,08	53.334,00	52.888,73	53.016,78	53.016,78	105.053.500
03 de jan. de 2022	53.278,11	53.603,83	52.901,71	52.941,01	52.941,01	56.603.700
31 de dez. de 2021	53.099,77	53.387,22	53.011,07	53.272,44	53.272,44	48.616.100
30 de dez. de 2021	52.809,78	53.253,62	52.752,73	53.175,25	53.175,25	83.757.300
29 de dez. de 2021	53.223,76	53.500,32	52.668,34	52.748,93	52.748,93	57.322.300
28 de dez. de 2021	53.201,69	53.630,53	53.106,40	53.238,48	53.238,48	84.095.500
27 de dez. de 2021	52.853,66	53.309,51	52.558,85	53.259,56	53.259,56	60.916.800
24 de dez. de 2021	52.615,28	52.901,72	52.548,59	52.853,38	52.853,38	5.240.400
23 de dez. de 2021	52.413,56	52.872,74	52.355,35	52.650,91	52.650,91	96.501.500
22 de dez. de 2021	52.146,01	52.450,85	51.956,99	52.403,05	52.403,05	113.832.100
21 de dez. de 2021	51.916,02	52.188,41	51.593,92	52.085,28	52.085,28	144.351.900
20 de dez. de 2021	52.333,26	52.333,26	51.319,55	51.623,86	51.623,86	121.895.900
17 de dez. de 2021	51.296,06	52.477,83	51.227,20	52.379,37	52.379,37	510.546.300
16 de dez. de 2021	51.264,56	51.899,87	51.147,28	51.384,06	51.384,06	142.780.800
15 de dez. de 2021	51.141,39	51.291,03	50.728,99	51.163,66	51.163,66	182.077.000
14 de dez. de 2021	50.401,22	51.481,70	50.291,02	51.241,47	51.241,47	238.023.800
13 de dez. de 2021	51.214,61	51.218,97	50.327,08	50.419,17	50.419,17	246.013.200
10 de dez. de 2021	51.194,23	51.240,19	50.935,65	51.213,48	51.213,48	121.603.300
09 de dez. de 2021	51.060,82	51.305,44	50.785,20	51.238,02	51.238,02	147.693.500
08 de dez. de 2021	50.929,26	51.121,00	50.722,39	51.056,27	51.056,27	143.869.000
07 de dez. de 2021	50.690,15	51.009,75	50.501,19	50.918,28	50.918,28	181.685.300
06 de dez. de 2021	50.590,86	50.842,35	50.445,25	50.605,56	50.605,56	125.368.500
03 de dez. de 2021	50.870,66	51.413,06	50.528,90	50.597,29	50.597,29	181.641.200
02 de dez. de 2021	50.032,22	50.956,15	49.900,80	50.927,38	50.927,38	159.026.600
01 de dez. de 2021	49.879,76	50.752,12	49.869,01	50.007,16	50.007,16	223.344.700
30 de nov. de 2021	49.623,40	49.873,86	49.116,94	49.698,72	49.698,72	840.279.400
29 de nov. de 2021	49.520,30	49.875,69	49.268,77	49.796,30	49.796,30	242.967.200
26 de nov. de 2021	50.480,50	50.480,50	49.064,67	49.492,52	49.492,52	170.088.800
25 de nov. de 2021	50.838,21	50.887,88	50.580,49	50.625,00	50.625,00	52.596.300
24 de nov. de 2021	51.157,06	51.236,58	50.639,43	50.848,03	50.848,03	181.050.100
23 de nov. de 2021	50.447,83	51.182,78	50.437,77	51.116,32	51.116,32	150.734.000
22 de nov. de 2021	50.864,01	50.945,89	50.407,28	50.497,08	50.497,08	136.095.800
19 de nov. de 2021	50.724,29	50.891,39	50.535,11	50.811,30	50.811,30	143.936.400
18 de nov. de 2021	51.134,91	51.243,97	50.552,45	50.831,95	50.831,95	162.724.400
17 de nov. de 2021	51.197,98	51.210,84	50.678,34	51.045,10	51.045,10	134.527.900
16 de nov. de 2021	51.422,13	51.585,64	51.000,91	51.161,50	51.161,50	211.551.200
12 de nov. de 2021	51.739,88	51.937,37	51.350,36	51.432,54	51.432,54	184.078.600
11 de nov. de 2021	51.767,80	51.815,51	51.514,88	51.707,01	51.707,01	134.926.600
10 de nov. de 2021	52.153,94	52.171,25	51.590,52	51.704,40	51.704,40	127.670.700
09 de nov. de 2021	52.250,49	52.340,00	51.778,03	52.114,12	52.114,12	183.571.400
08 de nov. de 2021	52.000,21	52.577,33	51.979,51	52.251,49	52.251,49	201.344.200
05 de nov. de 2021	51.907,27	52.220,40	51.779,24	51.977,96	51.977,96	197.701.000
04 de nov. de 2021	51.838,63	51.967,41	51.338,69	51.873,46	51.873,46	182.211.500
03 de nov. de 2021	51.648,84	51.965,52	51.503,13	51.876,81	51.876,81	203.221.300
01 de nov. de 2021	51.353,61	51.880,02	51.353,61	51.653,26	51.653,26	91.186.600
29 de out. de 2021	51.193,84	51.503,58	50.997,11	51.309,84	51.309,84	145.758.900
28 de out. de 2021	51.762,00	51.767,42	51.200,40	51.248,84	51.248,84	151.378.500
27 de out. de 2021	52.189,61	52.194,23	51.648,86	51.714,60	51.714,60	118.290.800
26 de out. de 2021	52.051,63	52.244,72	51.885,63	52.206,59	52.206,59	138.935.500
25 de out. de 2021	51.892,32	52.144,97	51.655,96	51.833,80	51.833,80	123.948.700
22 de out. de 2021	51.970,58	52.250,55	51.737,39	51.889,66	51.889,66	142.807.500
21 de out. de 2021	52.236,10	52.252,39	51.521,94	52.020,05	52.020,05	170.061.400
20 de out. de 2021	52.336,63	52.688,22	52.234,78	52.298,20	52.298,20	130.915.600
19 de out. de 2021	52.672,46	52.733,61	52.242,73	52.402,73	52.402,73	127.364.900
18 de out. de 2021	52.834,71	52.942,26	52.538,12	52.686,03	52.686,03	127.994.100
15 de out. de 2021	52.240,94	52.849,88	52.240,94	52.798,38	52.798,38	172.591.700
14 de out. de 2021	51.929,75	52.302,08	51.929,75	52.140,24	52.140,24	169.512.300
13 de out. de 2021	51.917,71	51.991,07	51.518,21	51.812,87	51.812,87	179.795.700
12 de out. de 2021	51.755,23	52.068,86	51.690,48	51.835,88	51.835,88	124.395.700
11 de out. de 2021	51.134,60	51.801,47	51.134,60	51.646,75	51.646,75	98.687.800
08 de out. de 2021	50.899,34	51.398,45	50.852,65	51.136,62	51.136,62	124.815.100
07 de out. de 2021	51.085,86	51.453,54	50.838,97	50.876,98	50.876,98	217.620.300
06 de out. de 2021	50.994,42	51.020,01	50.558,16	50.974,49	50.974,49	152.504.600
05 de out. de 2021	50.904,96	51.078,85	50.810,83	51.056,94	51.056,94	144.501.500
04 de out. de 2021	51.066,24	51.401,89	50.757,86	50.862,94	50.862,94	95.816.200
01 de out. de 2021	51.376,69	51.387,25	50.850,65	51.060,05	51.060,05	128.083.100
30 de set. de 2021	51.189,91	51.409,39	50.963,83	51.385,55	51.385,55	196.392.600
29 de set. de 2021	50.994,36	51.287,88	50.782,30	51.084,61	51.084,61	199.580.000
28 de set. de 2021	51.609,54	51.616,93	50.877,22	50.925,52	50.925,52	169.423.900
27 de set. de 2021	51.124,42	51.690,95	51.047,94	51.598,53	51.598,53	132.819.900
24 de set. de 2021	51.378,92	51.426,34	51.036,46	51.105,71	51.105,71	111.610.200
23 de set. de 2021	51.342,13	51.590,70	51.306,94	51.464,27	51.464,27	180.099.100
22 de set. de 2021	50.879,63	51.577,56	50.852,03	51.338,34	51.338,34	134.806.300
21 de set. de 2021	50.687,46	50.950,38	50.491,29	50.828,13	50.828,13	143.968.300
20 de set. de 2021	51.264,30	51.264,30	50.402,92	50.557,65	50.557,65	150.617.700
17 de set. de 2021	52.195,21	52.195,21	51.266,34	51.307,71	51.307,71	598.584.300
15 de set. de 2021	51.793,58	52.238,50	51.782,90	52.192,33	52.192,33	174.574.100
14 de set. de 2021	51.507,76	51.951,76	51.297,20	51.815,17	51.815,17	166.224.100
13 de set. de 2021	51.556,83	52.047,35	51.428,82	51.496,71	51.496,71	108.932.900
10 de set. de 2021	51.511,20	51.786,72	51.441,00	51.521,80	51.521,80	100.823.300
09 de set. de 2021	51.461,26	51.508,73	51.193,67	51.395,06	51.395,06	132.670.200
08 de set. de 2021	51.865,48	51.865,48	51.378,67	51.469,72	51.469,72	131.633.000
07 de set. de 2021	52.289,73	52.289,81	51.791,64	51.950,45	51.950,45	115.536.800
06 de set. de 2021	51.829,95	52.367,52	51.769,53	52.283,11	52.283,11	20.470.300
03 de set. de 2021	52.172,94	52.205,95	51.738,85	51.835,09	51.835,09	97.441.400
02 de set. de 2021	52.196,98	52.261,41	51.939,15	52.087,47	52.087,47	115.079.200
01 de set. de 2021	53.400,27	53.400,27	52.131,20	52.215,54	52.215,54	147.255.900
31 de ago. de 2021	52.631,33	53.375,89	52.618,47	53.304,74	53.304,74	329.112.800
30 de ago. de 2021	52.431,05	52.680,50	52.127,32	52.602,07	52.602,07	107.082.500
Preço de fechamento ajustado para desdobramento.* Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.

Carregando mais dados...

BOVESPA108.013,47+1.345,81(+1,26%)

MERVAL38.390,84+233,89(+0,61%)

MXX52.823,23-408,97(-0,77%)

PETROLEO CRU86,00-0,96(-1,10%)

OURO1.841,80-1,40(-0,08%)

BTC-USD41.929,20-491,60(-1,16%)

IPC MEXICO (^MXX)

BOVESPA
108.013,47
+1.345,81(+1,26%)

MERVAL
38.390,84
+233,89(+0,61%)

MXX
52.823,23
-408,97(-0,77%)

PETROLEO CRU
86,00
-0,96(-1,10%)

OURO
1.841,80
-1,40(-0,08%)

BTC-USD
41.929,20
-491,60(-1,16%)