Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
69.109,90 +430,27 (+0,63%)
Tubacex, S.A. (0KD1.L)
LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 01:22PM BST
Período:
26 de mai. de 2023 - 26 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 24 de mai. de 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 470 |
| 23 de mai. de 2024 | 3,4850 | 3,4900 | 3,4100 | 3,4250 | 3,4250 | 4.656 |
| 22 de mai. de 2024 | 3,4600 | 3,4800 | 3,4300 | 3,4600 | 3,4600 | 1.569 |
| 21 de mai. de 2024 | 3,3900 | 3,4600 | 3,3900 | 3,4456 | 3,4456 | 18.176 |
| 20 de mai. de 2024 | 3,3900 | 3,4100 | 3,2559 | 3,3700 | 3,3700 | 67.582 |
| 17 de mai. de 2024 | 3,1700 | 3,1750 | 3,1600 | 3,1750 | 3,1750 | 2.270 |
| 16 de mai. de 2024 | 3,1550 | 3,1650 | 3,0850 | 3,1650 | 3,1650 | 6.892 |
| 15 de mai. de 2024 | 3,1200 | 3,1350 | 3,1050 | 3,1350 | 3,1350 | 5.111 |
| 14 de mai. de 2024 | 3,0950 | 3,1100 | 3,0600 | 3,1050 | 3,1050 | 2.140 |
| 13 de mai. de 2024 | 3,0550 | 3,0600 | 3,0200 | 3,0600 | 3,0600 | 41 |
| 10 de mai. de 2024 | 3,0700 | 3,0700 | 3,0250 | 3,0250 | 3,0250 | 6.426 |
| 09 de mai. de 2024 | 3,1050 | 3,1050 | 3,0540 | 3,0540 | 3,0540 | 55.612 |
| 08 de mai. de 2024 | 3,1350 | 3,1350 | 3,0950 | 3,1000 | 3,1000 | 3.973 |
| 07 de mai. de 2024 | 3,0900 | 3,0950 | 3,0850 | 3,0950 | 3,0950 | 55 |
| 03 de mai. de 2024 | 3,1750 | 3,1750 | 3,1300 | 3,1300 | 3,1300 | 24 |
| 02 de mai. de 2024 | 3,1400 | 3,1450 | 3,1150 | 3,1250 | 3,1250 | 411 |
| 01 de mai. de 2024 | - | - | - | - | - | - |
| 30 de abr. de 2024 | 3,1600 | 3,1750 | 3,1300 | 3,1300 | 3,1300 | 4.784 |
| 29 de abr. de 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 836 |
| 26 de abr. de 2024 | 3,1700 | 3,2200 | 3,1500 | 3,1650 | 3,1650 | 20.514 |
| 25 de abr. de 2024 | 3,1700 | 3,1750 | 3,1400 | 3,1675 | 3,1675 | 8.890 |
| 24 de abr. de 2024 | 3,2600 | 3,2894 | 3,2600 | 3,2673 | 3,2673 | 2.698 |
| 23 de abr. de 2024 | 3,2800 | 3,2850 | 3,2656 | 3,2805 | 3,2805 | 13.490 |
| 22 de abr. de 2024 | 3,2550 | 3,3000 | 3,2450 | 3,2768 | 3,2768 | 26.585 |
| 19 de abr. de 2024 | 3,2800 | 3,2800 | 3,2200 | 3,2283 | 3,2283 | 2.352 |
| 18 de abr. de 2024 | 3,2100 | 3,2600 | 3,2100 | 3,2594 | 3,2594 | 2.723 |
| 17 de abr. de 2024 | 3,2350 | 3,2350 | 3,2150 | 3,2161 | 3,2161 | 5.501 |
| 16 de abr. de 2024 | 3,1700 | 3,2100 | 3,1700 | 3,1829 | 3,1829 | 28.441 |
| 15 de abr. de 2024 | 3,3000 | 3,3000 | 3,2505 | 3,2505 | 3,2505 | 1.198 |
| 12 de abr. de 2024 | 3,3500 | 3,3700 | 3,3055 | 3,3383 | 3,3383 | 6.060 |
| 11 de abr. de 2024 | 3,3350 | 3,3400 | 3,3200 | 3,3261 | 3,3261 | 13.608 |
| 10 de abr. de 2024 | 3,3000 | 3,3400 | 3,3000 | 3,3107 | 3,3107 | 2.304 |
| 09 de abr. de 2024 | 3,2900 | 3,3006 | 3,2805 | 3,2805 | 3,2805 | 1.430 |
| 08 de abr. de 2024 | 3,2800 | 3,2800 | 3,2601 | 3,2743 | 3,2743 | 1.923 |
| 05 de abr. de 2024 | 3,3550 | 3,3700 | 3,3097 | 3,3097 | 3,3097 | 2.924 |
| 04 de abr. de 2024 | 3,3555 | 3,3555 | 3,3555 | 3,3555 | 3,3555 | 590 |
| 03 de abr. de 2024 | 3,3500 | 3,3900 | 3,3500 | 3,3717 | 3,3717 | 3.090 |
| 02 de abr. de 2024 | 3,3600 | 3,3600 | 3,3245 | 3,3245 | 3,3245 | 5.919 |
| 28 de mar. de 2024 | 3,2750 | 3,3350 | 3,2750 | 3,3350 | 3,3350 | 606 |
| 27 de mar. de 2024 | 3,3500 | 3,3500 | 3,3000 | 3,3016 | 3,3016 | 2.325 |
| 26 de mar. de 2024 | 3,3350 | 3,3700 | 3,3350 | 3,3405 | 3,3405 | 1.028 |
| 25 de mar. de 2024 | 3,2800 | 3,3250 | 3,2800 | 3,3195 | 3,3195 | 1.713 |
| 22 de mar. de 2024 | 3,3005 | 3,3126 | 3,2997 | 3,2997 | 3,2997 | 4.787 |
| 21 de mar. de 2024 | 3,2950 | 3,3750 | 3,2706 | 3,3199 | 3,3199 | 14.692 |
| 20 de mar. de 2024 | 3,2950 | 3,2950 | 3,2655 | 3,2901 | 3,2901 | 3.256 |
| 19 de mar. de 2024 | 3,3650 | 3,3739 | 3,3445 | 3,3739 | 3,3739 | 3.696 |
| 18 de mar. de 2024 | 3,3250 | 3,3455 | 3,3250 | 3,3451 | 3,3451 | 3.083 |
| 15 de mar. de 2024 | 3,2550 | 3,2600 | 3,2550 | 3,2600 | 3,2600 | 73 |
| 14 de mar. de 2024 | 3,3350 | 3,3350 | 3,2545 | 3,2951 | 3,2951 | 4.920 |
| 13 de mar. de 2024 | 3,2750 | 3,3305 | 3,2594 | 3,3305 | 3,3305 | 582 |
| 12 de mar. de 2024 | 3,3000 | 3,3000 | 3,2550 | 3,2555 | 3,2555 | 7.277 |
| 11 de mar. de 2024 | 3,2000 | 3,2304 | 3,2000 | 3,2297 | 3,2297 | 7.237 |
| 08 de mar. de 2024 | 3,3400 | 3,3400 | 3,2705 | 3,2705 | 3,2705 | 1.067 |
| 07 de mar. de 2024 | 3,3250 | 3,3500 | 3,3250 | 3,3345 | 3,3345 | 1.957 |
| 06 de mar. de 2024 | 3,2400 | 3,2650 | 3,2356 | 3,2449 | 3,2449 | 19.197 |
| 05 de mar. de 2024 | 3,2700 | 3,2700 | 3,1946 | 3,2486 | 3,2486 | 5.912 |
| 04 de mar. de 2024 | 3,2750 | 3,2893 | 3,2396 | 3,2396 | 3,2396 | 5.761 |
| 01 de mar. de 2024 | 3,3200 | 3,3200 | 3,2800 | 3,2867 | 3,2867 | 4.876 |
| 29 de fev. de 2024 | 3,5200 | 3,5200 | 3,3396 | 3,3396 | 3,3396 | 7.196 |
| 28 de fev. de 2024 | 3,5200 | 3,5200 | 3,5000 | 3,5105 | 3,5105 | 4.052 |
| 27 de fev. de 2024 | 3,5650 | 3,5650 | 3,4750 | 3,5142 | 3,5142 | 1.539 |
| 26 de fev. de 2024 | 3,5350 | 3,5555 | 3,4978 | 3,5555 | 3,5555 | 3.439 |
| 23 de fev. de 2024 | 3,5100 | 3,5295 | 3,5100 | 3,5295 | 3,5295 | 5.571 |
| 22 de fev. de 2024 | 3,4950 | 3,5500 | 3,4795 | 3,5161 | 3,5161 | 6.435 |
| 21 de fev. de 2024 | 3,4350 | 3,4545 | 3,4251 | 3,4524 | 3,4524 | 5.382 |
| 20 de fev. de 2024 | 3,4400 | 3,4550 | 3,4255 | 3,4255 | 3,4255 | 775 |
| 19 de fev. de 2024 | 3,3000 | 3,3755 | 3,2951 | 3,3729 | 3,3729 | 3.928 |
| 16 de fev. de 2024 | 3,2850 | 3,2900 | 3,2850 | 3,2895 | 3,2895 | 1.424 |
| 15 de fev. de 2024 | 3,2200 | 3,2200 | 3,1950 | 3,2001 | 3,2001 | 12.283 |
| 14 de fev. de 2024 | 3,2700 | 3,2750 | 3,2204 | 3,2576 | 3,2576 | 218 |
| 13 de fev. de 2024 | 3,2950 | 3,3150 | 3,2645 | 3,2773 | 3,2773 | 2.795 |
| 12 de fev. de 2024 | 3,3245 | 3,3245 | 3,3245 | 3,3245 | 3,3245 | 215 |
| 09 de fev. de 2024 | 3,2250 | 3,2750 | 3,2150 | 3,2419 | 3,2419 | 14.791 |
| 08 de fev. de 2024 | 3,3000 | 3,3000 | 3,2800 | 3,2850 | 3,2850 | 9.335 |
| 07 de fev. de 2024 | 3,3100 | 3,3100 | 3,2755 | 3,2755 | 3,2755 | 7.415 |
| 06 de fev. de 2024 | 3,3000 | 3,3300 | 3,2801 | 3,2801 | 3,2801 | 362.968 |
| 05 de fev. de 2024 | 3,3300 | 3,3300 | 3,3051 | 3,3103 | 3,3103 | 6.459 |
| 02 de fev. de 2024 | 3,4000 | 3,4000 | 3,3401 | 3,3401 | 3,3401 | 2.506 |
| 01 de fev. de 2024 | 3,4150 | 3,4150 | 3,4051 | 3,4051 | 3,4051 | 1.229 |
| 31 de jan. de 2024 | 3,4045 | 3,4051 | 3,4045 | 3,4047 | 3,4047 | 4.101 |
| 30 de jan. de 2024 | 3,4300 | 3,4300 | 3,3995 | 3,4050 | 3,4050 | 8.484 |
| 29 de jan. de 2024 | 3,4650 | 3,4700 | 3,4300 | 3,4651 | 3,4651 | 4.329 |
| 26 de jan. de 2024 | 3,5300 | 3,5300 | 3,4397 | 3,4397 | 3,4397 | 2.126 |
| 25 de jan. de 2024 | 3,5000 | 3,5400 | 3,5000 | 3,5186 | 3,5186 | 12.067 |
| 24 de jan. de 2024 | - | - | - | - | - | - |
| 23 de jan. de 2024 | 3,4150 | 3,4700 | 3,4150 | 3,4297 | 3,4297 | 4.644 |
| 22 de jan. de 2024 | 3,4250 | 3,4500 | 3,3950 | 3,3953 | 3,3953 | 8.368 |
| 19 de jan. de 2024 | 3,4500 | 3,4700 | 3,4250 | 3,4553 | 3,4553 | 8.671 |
| 18 de jan. de 2024 | 3,4250 | 3,4250 | 3,4195 | 3,4200 | 3,4200 | 7.206 |
| 17 de jan. de 2024 | 3,3350 | 3,5500 | 3,3350 | 3,4862 | 3,4862 | 30.452 |
| 16 de jan. de 2024 | 3,4850 | 3,4850 | 3,3550 | 3,4168 | 3,4168 | 6.018 |
| 15 de jan. de 2024 | 3,4750 | 3,4950 | 3,4300 | 3,4800 | 3,4800 | 5.714 |
| 12 de jan. de 2024 | 3,5100 | 3,5300 | 3,4745 | 3,4968 | 3,4968 | 10.223 |
| 11 de jan. de 2024 | 3,5050 | 3,5250 | 3,4595 | 3,4684 | 3,4684 | 21.607 |
| 10 de jan. de 2024 | 3,4700 | 3,5250 | 3,4700 | 3,4832 | 3,4832 | 21.721 |
| 09 de jan. de 2024 | 3,4400 | 3,5000 | 3,4400 | 3,4845 | 3,4845 | 19.714 |
| 08 de jan. de 2024 | 3,6100 | 3,6100 | 3,5095 | 3,5100 | 3,5100 | 5.438 |
| 05 de jan. de 2024 | 3,6150 | 3,6450 | 3,6050 | 3,6319 | 3,6319 | 6.333 |
| 04 de jan. de 2024 | 3,5850 | 3,6450 | 3,5850 | 3,6313 | 3,6313 | 15.554 |
| 03 de jan. de 2024 | 3,5750 | 3,6050 | 3,5250 | 3,5898 | 3,5898 | 18.352 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.