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
69.188,33 +74,10 (+0,11%)
HSBC Euro Liquidity HD (0P0001PT8X.F)
Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 10:00PM CEST
Período:
25 de mai. de 2023 - 25 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 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 23 de mai. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 22 de mai. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 21 de mai. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 20 de mai. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 17 de mai. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 16 de mai. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 15 de mai. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 14 de mai. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 13 de mai. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 10 de mai. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 09 de mai. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 08 de mai. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 07 de mai. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 06 de mai. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 03 de mai. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 02 de mai. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 30 de abr. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 30 de abr. de 2024 | 0.003149 Dividendo | |||||
| 29 de abr. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 26 de abr. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 25 de abr. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 24 de abr. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 23 de abr. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 22 de abr. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 19 de abr. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 18 de abr. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 17 de abr. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 16 de abr. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 15 de abr. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 12 de abr. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 11 de abr. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 10 de abr. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 09 de abr. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 08 de abr. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 05 de abr. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 04 de abr. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 03 de abr. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 02 de abr. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 28 de mar. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9969 | - |
| 28 de mar. de 2024 | 0.003367 Dividendo | |||||
| 27 de mar. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 26 de mar. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 25 de mar. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 22 de mar. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 21 de mar. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 20 de mar. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 19 de mar. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 18 de mar. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 15 de mar. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 14 de mar. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 13 de mar. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 12 de mar. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 11 de mar. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 08 de mar. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 07 de mar. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 06 de mar. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 05 de mar. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 04 de mar. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 01 de mar. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 29 de fev. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9935 | - |
| 29 de fev. de 2024 | 0.003049 Dividendo | |||||
| 28 de fev. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 27 de fev. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 26 de fev. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 23 de fev. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 22 de fev. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 21 de fev. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 20 de fev. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 19 de fev. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 16 de fev. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 15 de fev. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 14 de fev. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 13 de fev. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 12 de fev. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 09 de fev. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 08 de fev. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 07 de fev. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 06 de fev. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 05 de fev. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 02 de fev. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 01 de fev. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 31 de jan. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9905 | - |
| 31 de jan. de 2024 | 0.00338 Dividendo | |||||
| 30 de jan. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9871 | - |
| 29 de jan. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9871 | - |
| 26 de jan. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9871 | - |
| 25 de jan. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9871 | - |
| 24 de jan. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9871 | - |
| 23 de jan. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9871 | - |
| 22 de jan. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9871 | - |
| 19 de jan. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9871 | - |
| 18 de jan. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9871 | - |
| 17 de jan. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9871 | - |
| 16 de jan. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9871 | - |
| 15 de jan. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9871 | - |
| 12 de jan. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9871 | - |
| 11 de jan. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9871 | - |
| 10 de jan. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9871 | - |
| 09 de jan. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9871 | - |
| *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.