Mercado abrirá em 7 h 43 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,27 +0,44 (+0,54%) OURO
2.328,40 -2,40 (-0,10%) Bitcoin USD
61.765,33 +407,31 (+0,66%)
SES S.A. (0M6P.IL)
IOB - IOB Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 05:33PM BST
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 25 de jun. de 2024 | 4,9005 | 4,9260 | 4,8520 | 4,8870 | 4,8870 | 20.477 |
| 24 de jun. de 2024 | 4,7810 | 4,9400 | 4,7500 | 4,8670 | 4,8670 | 603.975 |
| 21 de jun. de 2024 | 4,9395 | 4,9240 | 4,7640 | 4,7875 | 4,7875 | 5.234 |
| 20 de jun. de 2024 | 4,8970 | 4,9420 | 4,8860 | 4,9240 | 4,9240 | 43.584 |
| 19 de jun. de 2024 | 4,9060 | 4,9320 | 4,8900 | 4,9150 | 4,9150 | 2.360 |
| 18 de jun. de 2024 | 4,8390 | 4,9580 | 4,8740 | 4,9295 | 4,9295 | 17.752 |
| 17 de jun. de 2024 | 4,9810 | 4,9600 | 4,8560 | 4,8870 | 4,8870 | 6.971 |
| 14 de jun. de 2024 | 5,0200 | 5,0700 | 4,8520 | 4,9005 | 4,9005 | 25.478 |
| 13 de jun. de 2024 | 5,1630 | 5,2200 | 5,1150 | 5,1395 | 5,1395 | 23.162 |
| 12 de jun. de 2024 | 5,2390 | 5,2600 | 5,1650 | 5,1965 | 5,1965 | 23.005 |
| 11 de jun. de 2024 | 5,1485 | 5,2150 | 5,1250 | 5,1585 | 5,1585 | 29.173 |
| 10 de jun. de 2024 | 5,1395 | 5,2000 | 5,1100 | 5,1910 | 5,1910 | 10.771 |
| 07 de jun. de 2024 | 5,3525 | 5,3400 | 5,2150 | 5,2145 | 5,2145 | 241.866 |
| 06 de jun. de 2024 | 5,2925 | 5,3450 | 5,2700 | 5,3000 | 5,3000 | 13.555 |
| 05 de jun. de 2024 | 5,1685 | 5,3700 | 5,2000 | 5,3525 | 5,3525 | 15.129 |
| 04 de jun. de 2024 | 5,2490 | 5,2800 | 5,0050 | 5,2155 | 5,2155 | 18.142 |
| 03 de jun. de 2024 | 5,2725 | 5,2850 | 5,1750 | 5,1620 | 5,1620 | 15.202 |
| 31 de mai. de 2024 | 5,3350 | 5,3450 | 5,1600 | 5,2300 | 5,2300 | 148.782 |
| 30 de mai. de 2024 | 5,2490 | 5,4150 | 5,1700 | 5,2825 | 5,2825 | 62.212 |
| 29 de mai. de 2024 | 5,2000 | 5,2950 | 5,2200 | 5,2210 | 5,2210 | 23.659 |
| 28 de mai. de 2024 | 5,0590 | 5,3250 | 5,2150 | 5,3200 | 5,3200 | 24.608 |
| 24 de mai. de 2024 | 5,0735 | 5,1750 | 5,0850 | 5,0635 | 5,0635 | 12.067 |
| 23 de mai. de 2024 | 5,1395 | 5,2000 | 5,0650 | 5,1585 | 5,1585 | 7.232 |
| 22 de mai. de 2024 | 5,2490 | 5,2850 | 5,0900 | 5,1630 | 5,1630 | 9.607 |
| 21 de mai. de 2024 | 5,0905 | 5,2950 | 5,1600 | 5,2825 | 5,2825 | 1.477.250 |
| 20 de mai. de 2024 | 5,1340 | 5,2300 | 5,0850 | 5,2245 | 5,2245 | 3.033.714 |
| 17 de mai. de 2024 | 5,0000 | 5,1000 | 5,0200 | 5,0480 | 5,0480 | 22.050 |
| 16 de mai. de 2024 | 4,9830 | 5,0500 | 4,9220 | 4,9430 | 4,9430 | 38.006 |
| 15 de mai. de 2024 | 4,8480 | 4,9760 | 4,8480 | 4,9810 | 4,9810 | 11.531 |
| 14 de mai. de 2024 | 4,7090 | 4,8760 | 4,6300 | 4,8480 | 4,8480 | 1.451.782 |
| 13 de mai. de 2024 | 4,6500 | 4,6700 | 4,5680 | 4,5740 | 4,5740 | 4.448 |
| 10 de mai. de 2024 | 4,6460 | 4,7440 | 4,6160 | 4,6980 | 4,6980 | 43.922 |
| 09 de mai. de 2024 | 4,6310 | 4,6980 | 4,6460 | 4,6800 | 4,6800 | 20.225 |
| 08 de mai. de 2024 | 4,6610 | 4,7040 | 4,6400 | 4,6560 | 4,6560 | 7.628 |
| 07 de mai. de 2024 | 4,6210 | 4,7000 | 4,5720 | 4,6290 | 4,6290 | 24.937 |
| 03 de mai. de 2024 | 4,7360 | 4,7540 | 4,5440 | 4,6000 | 4,6000 | 39.186 |
| 02 de mai. de 2024 | 4,6630 | 4,5111 | 4,5111 | 4,6860 | 4,6860 | 324.566 |
| 01 de mai. de 2024 | 4,6270 | 4,6270 | 4,6270 | 4,6270 | 4,6270 | - |
| 30 de abr. de 2024 | 5,2490 | 5,1900 | 4,1320 | 4,6270 | 4,6270 | 439.977 |
| 29 de abr. de 2024 | 5,5300 | 5,8450 | 4,9960 | 5,0000 | 5,0000 | 21.474 |
| 26 de abr. de 2024 | 5,5400 | 5,5322 | 5,4500 | 5,4825 | 5,4825 | 135.878 |
| 25 de abr. de 2024 | 5,6525 | 5,5650 | 5,3250 | 5,4525 | 5,4525 | 187.404 |
| 24 de abr. de 2024 | 5,7100 | 5,7100 | 5,5297 | 5,5725 | 5,5725 | 170.758 |
| 23 de abr. de 2024 | 5,6050 | 5,6850 | 5,6100 | 5,6775 | 5,6775 | 93.799 |
| 22 de abr. de 2024 | 5,6000 | 5,7550 | 5,5250 | 5,7300 | 5,7300 | 133.234 |
| 19 de abr. de 2024 | 5,4300 | 5,5750 | 5,4900 | 5,5000 | 5,5000 | 81.038 |
| 18 de abr. de 2024 | 5,4000 | 5,5850 | 5,4300 | 5,5725 | 5,5725 | 1.162.520 |
| 17 de abr. de 2024 | 5,4350 | 5,4750 | 5,3550 | 5,4200 | 5,4200 | 750.765 |
| 16 de abr. de 2024 | 5,6525 | 5,7000 | 5,4150 | 5,4150 | 5,4150 | 1.118.942 |
| 16 de abr. de 2024 | 0.5 Dividendo | |||||
| 15 de abr. de 2024 | 6,1000 | 6,2400 | 5,9900 | 6,0675 | 5,5675 | 208.835 |
| 12 de abr. de 2024 | 6,1775 | 6,3050 | 6,1000 | 6,2200 | 5,7074 | 202.309 |
| 11 de abr. de 2024 | 6,0825 | 6,1500 | 6,0100 | 6,1400 | 5,6340 | 1.604.034 |
| 10 de abr. de 2024 | 6,1300 | 6,2550 | 6,0500 | 6,0925 | 5,5904 | 114.133 |
| 09 de abr. de 2024 | 6,0525 | 6,2250 | 6,0750 | 6,2300 | 5,7166 | 248.272 |
| 08 de abr. de 2024 | 6,0200 | 6,1250 | 5,9100 | 6,0200 | 5,5239 | 1.519.019 |
| 05 de abr. de 2024 | 6,0300 | 6,0700 | 6,0097 | 6,0250 | 5,5285 | 96.646 |
| 04 de abr. de 2024 | 6,1925 | 6,1650 | 6,0900 | 6,1675 | 5,6593 | 559.246 |
| 03 de abr. de 2024 | 6,1400 | 6,1800 | 6,1250 | 6,1400 | 5,6340 | 529.056 |
| 02 de abr. de 2024 | 6,1525 | 6,2800 | 6,1397 | 6,2450 | 5,7304 | 574.862 |
| 28 de mar. de 2024 | 6,0300 | 6,2000 | 6,0350 | 6,2000 | 5,6891 | 603.368 |
| 27 de mar. de 2024 | 6,0875 | 6,1150 | 6,0294 | 6,0825 | 5,5813 | 721.610 |
| 26 de mar. de 2024 | 6,0000 | 6,0800 | 6,0050 | 6,0625 | 5,5629 | 683.512 |
| 25 de mar. de 2024 | 5,9675 | 6,0900 | 6,0100 | 6,0725 | 5,5721 | 361.137 |
| 22 de mar. de 2024 | 6,0825 | 6,3750 | 6,0300 | 6,0525 | 5,5537 | 110.754 |
| 21 de mar. de 2024 | 5,9200 | 6,1500 | 5,8750 | 6,1100 | 5,6065 | 85.980 |
| 20 de mar. de 2024 | 5,8875 | 6,0000 | 5,7700 | 5,9150 | 5,4276 | 3.413.893 |
| 19 de mar. de 2024 | 5,9150 | 5,9800 | 5,7850 | 5,8100 | 5,3312 | 3.314.374 |
| 18 de mar. de 2024 | 5,9525 | 6,0100 | 5,8850 | 5,9450 | 5,4551 | 35.753 |
| 15 de mar. de 2024 | 6,0575 | 6,1000 | 5,9246 | 5,9725 | 5,4803 | 442.029 |
| 14 de mar. de 2024 | 6,0400 | 6,2600 | 6,0150 | 6,0725 | 5,5721 | 232.143 |
| 13 de mar. de 2024 | 6,3400 | 6,3800 | 6,1900 | 6,1925 | 5,6822 | 167.733 |
| 12 de mar. de 2024 | 6,1775 | 6,3200 | 6,1450 | 6,2925 | 5,7740 | 162.394 |
| 11 de mar. de 2024 | 6,0400 | 6,1700 | 5,9000 | 6,1250 | 5,6203 | 111.185 |
| 08 de mar. de 2024 | 6,2775 | 6,2750 | 6,2100 | 6,2250 | 5,7120 | 123.400 |
| 07 de mar. de 2024 | 6,0000 | 6,2500 | 5,9400 | 6,1925 | 5,6822 | 1.865.839 |
| 06 de mar. de 2024 | 5,8300 | 6,0300 | 5,9200 | 6,0150 | 5,5193 | 104.783 |
| 05 de mar. de 2024 | 6,0250 | 5,9750 | 5,8350 | 5,8525 | 5,3702 | 196.508 |
| 04 de mar. de 2024 | 6,0675 | 6,1800 | 5,9850 | 6,0400 | 5,5423 | 144.261 |
| 01 de mar. de 2024 | 5,9925 | 6,3500 | 6,0250 | 6,0625 | 5,5629 | 1.368.110 |
| 29 de fev. de 2024 | 6,1300 | 6,2150 | 5,8300 | 5,9725 | 5,4803 | 244.059 |
| 28 de fev. de 2024 | 6,3525 | 6,3800 | 6,1900 | 6,3525 | 5,8290 | 76.723 |
| 27 de fev. de 2024 | 6,1000 | 6,3450 | 6,0750 | 6,3000 | 5,7808 | 139.907 |
| 26 de fev. de 2024 | 6,0050 | 6,1150 | 5,9500 | 6,0525 | 5,5537 | 100.059 |
| 23 de fev. de 2024 | 6,1675 | 6,1700 | 6,0200 | 6,0100 | 5,5147 | 104.736 |
| 22 de fev. de 2024 | 5,9400 | 6,1303 | 6,0150 | 6,0525 | 5,5537 | 1.202.262 |
| 21 de fev. de 2024 | 6,0000 | 6,0650 | 5,9550 | 6,0100 | 5,5147 | 91.922 |
| 20 de fev. de 2024 | 6,2575 | 6,2900 | 5,9550 | 5,9675 | 5,4757 | 99.551 |
| 19 de fev. de 2024 | 6,1300 | 6,2650 | 5,9750 | 6,2400 | 5,7258 | 24.353 |
| 16 de fev. de 2024 | 6,2525 | 6,2500 | 6,1200 | 6,2250 | 5,7120 | 44.888 |
| 15 de fev. de 2024 | 6,1000 | 6,2453 | 6,0800 | 6,1300 | 5,6248 | 43.495 |
| 14 de fev. de 2024 | 6,0000 | 6,1583 | 5,9200 | 6,0775 | 5,5767 | 100.995 |
| 13 de fev. de 2024 | 6,0300 | 6,0750 | 5,8550 | 6,0150 | 5,5193 | 68.183 |
| 12 de fev. de 2024 | 5,8000 | 6,0400 | 5,8050 | 5,9925 | 5,4987 | 121.581 |
| 09 de fev. de 2024 | 5,9100 | 5,9100 | 5,8150 | 5,8575 | 5,3748 | 38.018 |
| 08 de fev. de 2024 | 5,7450 | 5,9450 | 5,7850 | 5,9350 | 5,4459 | 46.630 |
| 07 de fev. de 2024 | 5,7525 | 5,8500 | 5,7550 | 5,8675 | 5,3840 | 50.810 |
| 06 de fev. de 2024 | 5,9575 | 5,9650 | 5,7100 | 5,7250 | 5,2532 | 92.854 |
| 05 de fev. de 2024 | 5,9300 | 5,9550 | 5,8850 | 5,9150 | 5,4276 | 114.396 |
| 02 de fev. de 2024 | 5,8875 | 5,9700 | 5,8850 | 5,9300 | 5,4413 | 88.861 |
| *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.