Mercado abrirá em 6 h 22 min

(0JVT.L)

. Moeda em USD.
Adicionar à lista
- (-)
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em Baixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 2024313,90316,65309,40309,52309,521.527
24 de jun. de 2024312,00316,63311,94313,30313,302.096
21 de jun. de 2024311,12313,44309,22310,19310,19520
20 de jun. de 2024313,24314,62310,47310,94310,942.864
19 de jun. de 2024------
18 de jun. de 2024312,12315,45311,87311,87311,871.875
17 de jun. de 2024304,30312,95303,80311,95311,952.576
14 de jun. de 2024305,12307,70303,64305,22305,22358
13 de jun. de 2024307,34308,48303,93305,57305,571.568
12 de jun. de 2024318,80321,89308,03308,05308,0530.929
11 de jun. de 2024315,36319,62314,66316,63316,632.336
10 de jun. de 2024318,32322,04314,01318,46318,4627.642
07 de jun. de 2024321,29329,61316,53322,43322,438.596
06 de jun. de 2024338,00339,30314,66324,80324,8019.880
05 de jun. de 2024308,54308,76299,09304,42304,423.450
04 de jun. de 2024306,50309,25301,48307,11307,111.629
03 de jun. de 2024312,74315,84306,60306,87306,871.991
31 de mai. de 2024306,57313,03306,57311,02311,023.247
30 de mai. de 2024299,74307,19299,00305,63305,632.153
29 de mai. de 2024293,73301,38293,73300,94300,941.842
28 de mai. de 2024303,82304,41293,62294,25294,2562.979
24 de mai. de 2024300,87306,87299,76304,13304,132.422
23 de mai. de 2024299,35303,61296,00296,00296,003.184
22 de mai. de 2024314,27314,27298,00299,49299,4910.066
21 de mai. de 2024327,40328,44322,28322,42322,421.480
20 de mai. de 2024335,82335,82323,87328,31328,313.529
17 de mai. de 2024338,18338,78334,10334,81334,811.350
16 de mai. de 2024347,68347,68338,23338,23338,23934
15 de mai. de 2024351,86354,50346,90347,93347,933.395
14 de mai. de 2024349,99352,89349,04351,91351,911.005
13 de mai. de 2024354,37355,43347,82348,09348,09313
10 de mai. de 2024352,90352,90347,52350,77350,77160
09 de mai. de 2024346,97353,87346,21353,87353,87204
08 de mai. de 2024347,58348,78346,18347,21347,21945
07 de mai. de 2024351,46354,00348,55351,23351,23549
03 de mai. de 2024355,51356,95352,42354,69354,69855
02 de mai. de 2024356,00356,59349,24349,90349,90857
01 de mai. de 2024358,77359,28351,84354,83354,83680
30 de abr. de 2024362,72362,72358,80360,57360,57309
29 de abr. de 2024365,08365,77357,16362,10362,1068.014
26 de abr. de 2024359,84366,93359,38364,87364,87748
25 de abr. de 2024362,00363,79356,68360,51360,511.713
24 de abr. de 2024362,50368,36361,21365,18365,183.557
23 de abr. de 2024359,20365,92359,05365,14365,148.710
22 de abr. de 2024355,62364,31354,24364,25364,252.020
19 de abr. de 2024349,00352,71346,49351,29351,2920.258
18 de abr. de 2024346,48351,98344,77347,49347,491.460
17 de abr. de 2024342,53345,91341,33344,86344,863.236
16 de abr. de 2024335,00341,10330,59341,10341,1030.248
15 de abr. de 2024337,66343,75337,65337,65337,651.442
12 de abr. de 2024350,00351,70339,50340,97340,971.581
11 de abr. de 2024350,00352,20347,67351,64351,64901
10 de abr. de 2024360,75360,75349,68350,42350,421.197
09 de abr. de 2024362,39362,39355,40357,05357,0595.582
08 de abr. de 2024356,87361,57356,01360,40360,4081.414
05 de abr. de 2024357,99359,89355,20356,67356,671.384
04 de abr. de 2024375,66375,66362,77362,80362,802.693
03 de abr. de 2024377,50379,55375,28376,79376,791.631
02 de abr. de 2024379,55381,68376,41377,00377,002.935
28 de mar. de 2024391,21394,32390,23392,09392,091.431
27 de mar. de 2024387,08394,15386,71387,21387,211.911
26 de mar. de 2024389,80395,00388,25388,25388,254.544
25 de mar. de 2024406,07406,38388,87388,97388,974.512
22 de mar. de 2024425,51428,87387,29406,14406,1420.155
21 de mar. de 2024471,00480,88469,55476,39476,391.920
20 de mar. de 2024466,63468,80462,18465,16465,16325
19 de mar. de 2024459,58464,05454,25463,31463,31717
18 de mar. de 2024466,03469,23461,02462,25462,251.510
15 de mar. de 2024467,14470,88463,97463,97463,97716
14 de mar. de 2024471,05472,06463,42466,76466,76616
13 de mar. de 2024470,22471,40468,43468,96468,96269
12 de mar. de 2024462,10467,75461,02466,24466,24271
11 de mar. de 2024460,73461,53454,00458,83458,83623
08 de mar. de 2024461,84464,52460,05463,02463,02133
07 de mar. de 2024451,58460,63450,15459,71459,71154
06 de mar. de 2024451,90452,82444,03444,98444,98428
05 de mar. de 2024447,21449,10444,00444,81444,81274
04 de mar. de 2024459,10459,49451,08451,08451,08312
01 de mar. de 2024461,73464,33458,85461,04461,04660
29 de fev. de 2024466,80469,55462,72466,15466,1550.203
28 de fev. de 2024467,00473,93464,77465,76465,76685
27 de fev. de 2024470,57472,00464,22468,33468,337.358
26 de fev. de 2024457,89472,75457,89468,66468,6674.365
23 de fev. de 2024459,65462,37454,38461,37461,37278
22 de fev. de 2024448,10451,62447,55451,62451,62264
21 de fev. de 2024445,52448,32442,82444,10444,10243
20 de fev. de 2024442,63449,00441,24442,86442,86575
19 de fev. de 2024------
16 de fev. de 2024458,98458,98446,55450,36450,36391
15 de fev. de 2024461,04462,92454,56460,83460,83229
14 de fev. de 2024460,39462,14457,23458,77458,77294
13 de fev. de 2024458,52461,72454,34457,75457,75367
12 de fev. de 2024472,09477,73465,02466,62466,62629
09 de fev. de 2024467,83467,97459,45467,97467,97136
08 de fev. de 2024464,63476,49460,00474,00474,001.063
07 de fev. de 2024456,28462,74456,09460,52460,52255
06 de fev. de 2024456,32459,68450,00450,00450,00425
05 de fev. de 2024457,68459,08450,59455,02455,02504
02 de fev. de 2024459,76460,41454,68459,92459,92422
01 de fev. de 2024454,91459,49454,11457,62457,62711
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...