Mercado abrirá em 2 h 27 min
BOVESPA
121.802,06 -229,52 (-0,19%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.485,62 +1.678,02 (+3,24%) PETROLEO CRU
73,39 +0,14 (+0,19%) OURO
2.350,80 +3,40 (+0,14%) Bitcoin USD
70.772,44 +1.981,71 (+2,88%)
Quilter Investors PM Eq A (EUR) Acc (0P00017ATI.F)
Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
A partir de 10:00PM CEST. Mercado aberto.
Período:
05 de jun. de 2023 - 05 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 05 de jun. de 2024 | - | - | - | - | - | - |
| 04 de jun. de 2024 | 1,4830 | 1,4830 | 1,4830 | 1,4830 | 1,4830 | - |
| 03 de jun. de 2024 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | - |
| 31 de mai. de 2024 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | - |
| 30 de mai. de 2024 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | - |
| 29 de mai. de 2024 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | - |
| 28 de mai. de 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 27 de mai. de 2024 | - | - | - | - | - | - |
| 24 de mai. de 2024 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | - |
| 23 de mai. de 2024 | 1,4810 | 1,4810 | 1,4810 | 1,4810 | 1,4810 | - |
| 22 de mai. de 2024 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | - |
| 21 de mai. de 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 20 de mai. de 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 17 de mai. de 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 16 de mai. de 2024 | 1,4820 | 1,4820 | 1,4820 | 1,4820 | 1,4820 | - |
| 15 de mai. de 2024 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | - |
| 14 de mai. de 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
| 13 de mai. de 2024 | 1,4720 | 1,4720 | 1,4720 | 1,4720 | 1,4720 | - |
| 10 de mai. de 2024 | 1,4720 | 1,4720 | 1,4720 | 1,4720 | 1,4720 | - |
| 09 de mai. de 2024 | 1,4310 | 1,4310 | 1,4310 | 1,4310 | 1,4310 | - |
| 08 de mai. de 2024 | 1,4260 | 1,4260 | 1,4260 | 1,4260 | 1,4260 | - |
| 07 de mai. de 2024 | 1,4240 | 1,4240 | 1,4240 | 1,4240 | 1,4240 | - |
| 06 de mai. de 2024 | - | - | - | - | - | - |
| 03 de mai. de 2024 | 1,4060 | 1,4060 | 1,4060 | 1,4060 | 1,4060 | - |
| 02 de mai. de 2024 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | - |
| 30 de abr. de 2024 | 1,4610 | 1,4610 | 1,4610 | 1,4610 | 1,4610 | - |
| 29 de abr. de 2024 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | - |
| 26 de abr. de 2024 | 1,4430 | 1,4430 | 1,4430 | 1,4430 | 1,4430 | - |
| 25 de abr. de 2024 | 1,4090 | 1,4090 | 1,4090 | 1,4090 | 1,4090 | - |
| 24 de abr. de 2024 | 1,4110 | 1,4110 | 1,4110 | 1,4110 | 1,4110 | - |
| 23 de abr. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 22 de abr. de 2024 | 1,4530 | 1,4530 | 1,4530 | 1,4530 | 1,4530 | - |
| 19 de abr. de 2024 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | - |
| 18 de abr. de 2024 | 1,4470 | 1,4470 | 1,4470 | 1,4470 | 1,4470 | - |
| 17 de abr. de 2024 | 1,4330 | 1,4330 | 1,4330 | 1,4330 | 1,4330 | - |
| 16 de abr. de 2024 | 1,4430 | 1,4430 | 1,4430 | 1,4430 | 1,4430 | - |
| 15 de abr. de 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 12 de abr. de 2024 | 1,4770 | 1,4770 | 1,4770 | 1,4770 | 1,4770 | - |
| 11 de abr. de 2024 | 1,4490 | 1,4490 | 1,4490 | 1,4490 | 1,4490 | - |
| 10 de abr. de 2024 | 1,4490 | 1,4490 | 1,4490 | 1,4490 | 1,4490 | - |
| 09 de abr. de 2024 | 1,4290 | 1,4290 | 1,4290 | 1,4290 | 1,4290 | - |
| 08 de abr. de 2024 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | - |
| 05 de abr. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 04 de abr. de 2024 | 1,4130 | 1,4130 | 1,4130 | 1,4130 | 1,4130 | - |
| 03 de abr. de 2024 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | - |
| 02 de abr. de 2024 | 1,3770 | 1,3770 | 1,3770 | 1,3770 | 1,3770 | - |
| 28 de mar. de 2024 | 1,3260 | 1,3260 | 1,3260 | 1,3260 | 1,3260 | - |
| 27 de mar. de 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 26 de mar. de 2024 | 1,2770 | 1,2770 | 1,2770 | 1,2770 | 1,2770 | - |
| 25 de mar. de 2024 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | - |
| 22 de mar. de 2024 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | - |
| 21 de mar. de 2024 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | - |
| 20 de mar. de 2024 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | - |
| 19 de mar. de 2024 | 1,2690 | 1,2690 | 1,2690 | 1,2690 | 1,2690 | - |
| 18 de mar. de 2024 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | - |
| 15 de mar. de 2024 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | - |
| 14 de mar. de 2024 | 1,2810 | 1,2810 | 1,2810 | 1,2810 | 1,2810 | - |
| 13 de mar. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 12 de mar. de 2024 | 1,2710 | 1,2710 | 1,2710 | 1,2710 | 1,2710 | - |
| 11 de mar. de 2024 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
| 08 de mar. de 2024 | 1,2620 | 1,2620 | 1,2620 | 1,2620 | 1,2620 | - |
| 07 de mar. de 2024 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
| 06 de mar. de 2024 | 1,2320 | 1,2320 | 1,2320 | 1,2320 | 1,2320 | - |
| 05 de mar. de 2024 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | - |
| 04 de mar. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 01 de mar. de 2024 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | - |
| 29 de fev. de 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 28 de fev. de 2024 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | - |
| 27 de fev. de 2024 | 1,1290 | 1,1290 | 1,1290 | 1,1290 | 1,1290 | - |
| 26 de fev. de 2024 | 1,1430 | 1,1430 | 1,1430 | 1,1430 | 1,1430 | - |
| 23 de fev. de 2024 | 1,1270 | 1,1270 | 1,1270 | 1,1270 | 1,1270 | - |
| 22 de fev. de 2024 | 1,1490 | 1,1490 | 1,1490 | 1,1490 | 1,1490 | - |
| 21 de fev. de 2024 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | - |
| 20 de fev. de 2024 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | - |
| 19 de fev. de 2024 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | - |
| 16 de fev. de 2024 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | - |
| 15 de fev. de 2024 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | - |
| 14 de fev. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 13 de fev. de 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | - |
| 12 de fev. de 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | - |
| 09 de fev. de 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | - |
| 08 de fev. de 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | - |
| 07 de fev. de 2024 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | - |
| 06 de fev. de 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | - |
| 05 de fev. de 2024 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | - |
| 02 de fev. de 2024 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | - |
| 01 de fev. de 2024 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | - |
| 31 de jan. de 2024 | 1,2120 | 1,2120 | 1,2120 | 1,2120 | 1,2120 | - |
| 30 de jan. de 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | - |
| 29 de jan. de 2024 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | - |
| 26 de jan. de 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 25 de jan. de 2024 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | - |
| 24 de jan. de 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 23 de jan. de 2024 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | - |
| 22 de jan. de 2024 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | - |
| 19 de jan. de 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
| 18 de jan. de 2024 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | - |
| 17 de jan. de 2024 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | - |
| 16 de jan. de 2024 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
| 15 de jan. de 2024 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | - |
| *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.