Mercado fechado
BOVESPA
127.809,26 -341,45 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.386,98 -196,10 (-0,34%) PETROLEO CRU
79,71 -0,35 (-0,44%) OURO
2.431,50 +14,10 (+0,58%) Bitcoin USD
69.834,78 +3.626,31 (+5,48%)
Monument Guida Life Forex (0P0001R51L.F)
Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 10:00PM CEST
Período:
20 de mai. de 2023 - 20 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 20 de mai. de 2024 | - | - | - | - | - | - |
| 17 de mai. de 2024 | 4,4425 | 4,4425 | 4,4425 | 4,4425 | 4,4425 | - |
| 16 de mai. de 2024 | 4,4362 | 4,4362 | 4,4362 | 4,4362 | 4,4362 | - |
| 15 de mai. de 2024 | 4,4365 | 4,4365 | 4,4365 | 4,4365 | 4,4365 | - |
| 14 de mai. de 2024 | 4,4409 | 4,4409 | 4,4409 | 4,4409 | 4,4409 | - |
| 13 de mai. de 2024 | 4,4443 | 4,4443 | 4,4443 | 4,4443 | 4,4443 | - |
| 10 de mai. de 2024 | 4,4432 | 4,4432 | 4,4432 | 4,4432 | 4,4432 | - |
| 09 de mai. de 2024 | 4,4452 | 4,4452 | 4,4452 | 4,4452 | 4,4452 | - |
| 08 de mai. de 2024 | 4,4357 | 4,4357 | 4,4357 | 4,4357 | 4,4357 | - |
| 07 de mai. de 2024 | 4,4345 | 4,4345 | 4,4345 | 4,4345 | 4,4345 | - |
| 06 de mai. de 2024 | 4,4364 | 4,4364 | 4,4364 | 4,4364 | 4,4364 | - |
| 03 de mai. de 2024 | 4,4274 | 4,4274 | 4,4274 | 4,4274 | 4,4274 | - |
| 02 de mai. de 2024 | 4,4235 | 4,4235 | 4,4235 | 4,4235 | 4,4235 | - |
| 30 de abr. de 2024 | 4,4270 | 4,4270 | 4,4270 | 4,4270 | 4,4270 | - |
| 29 de abr. de 2024 | 4,4162 | 4,4162 | 4,4162 | 4,4162 | 4,4162 | - |
| 26 de abr. de 2024 | 4,4281 | 4,4281 | 4,4281 | 4,4281 | 4,4281 | - |
| 25 de abr. de 2024 | - | - | - | - | - | - |
| 24 de abr. de 2024 | 4,4378 | 4,4378 | 4,4378 | 4,4378 | 4,4378 | - |
| 23 de abr. de 2024 | 4,4296 | 4,4296 | 4,4296 | 4,4296 | 4,4296 | - |
| 22 de abr. de 2024 | 4,4316 | 4,4316 | 4,4316 | 4,4316 | 4,4316 | - |
| 19 de abr. de 2024 | 4,4334 | 4,4334 | 4,4334 | 4,4334 | 4,4334 | - |
| 18 de abr. de 2024 | 4,4229 | 4,4229 | 4,4229 | 4,4229 | 4,4229 | - |
| 17 de abr. de 2024 | 4,4467 | 4,4467 | 4,4467 | 4,4467 | 4,4467 | - |
| 16 de abr. de 2024 | 4,4575 | 4,4575 | 4,4575 | 4,4575 | 4,4575 | - |
| 15 de abr. de 2024 | 4,4508 | 4,4508 | 4,4508 | 4,4508 | 4,4508 | - |
| 12 de abr. de 2024 | 4,4516 | 4,4516 | 4,4516 | 4,4516 | 4,4516 | - |
| 11 de abr. de 2024 | 4,4513 | 4,4513 | 4,4513 | 4,4513 | 4,4513 | - |
| 10 de abr. de 2024 | 4,4243 | 4,4243 | 4,4243 | 4,4243 | 4,4243 | - |
| 09 de abr. de 2024 | 4,4283 | 4,4283 | 4,4283 | 4,4283 | 4,4283 | - |
| 08 de abr. de 2024 | 4,4243 | 4,4243 | 4,4243 | 4,4243 | 4,4243 | - |
| 05 de abr. de 2024 | 4,4197 | 4,4197 | 4,4197 | 4,4197 | 4,4197 | - |
| 04 de abr. de 2024 | 4,4196 | 4,4196 | 4,4196 | 4,4196 | 4,4196 | - |
| 03 de abr. de 2024 | 4,4271 | 4,4271 | 4,4271 | 4,4271 | 4,4271 | - |
| 02 de abr. de 2024 | 4,4112 | 4,4112 | 4,4112 | 4,4112 | 4,4112 | - |
| 28 de mar. de 2024 | 4,4140 | 4,4140 | 4,4140 | 4,4140 | 4,4140 | - |
| 27 de mar. de 2024 | 4,4138 | 4,4138 | 4,4138 | 4,4138 | 4,4138 | - |
| 26 de mar. de 2024 | 4,4144 | 4,4144 | 4,4144 | 4,4144 | 4,4144 | - |
| 25 de mar. de 2024 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | - |
| 22 de mar. de 2024 | 4,4115 | 4,4115 | 4,4115 | 4,4115 | 4,4115 | - |
| 21 de mar. de 2024 | 4,4103 | 4,4103 | 4,4103 | 4,4103 | 4,4103 | - |
| 20 de mar. de 2024 | 4,4062 | 4,4062 | 4,4062 | 4,4062 | 4,4062 | - |
| 19 de mar. de 2024 | 4,4066 | 4,4066 | 4,4066 | 4,4066 | 4,4066 | - |
| 18 de mar. de 2024 | 4,4117 | 4,4117 | 4,4117 | 4,4117 | 4,4117 | - |
| 15 de mar. de 2024 | 4,4036 | 4,4036 | 4,4036 | 4,4036 | 4,4036 | - |
| 14 de mar. de 2024 | 4,4046 | 4,4046 | 4,4046 | 4,4046 | 4,4046 | - |
| 13 de mar. de 2024 | 4,4066 | 4,4066 | 4,4066 | 4,4066 | 4,4066 | - |
| 12 de mar. de 2024 | 4,4005 | 4,4005 | 4,4005 | 4,4005 | 4,4005 | - |
| 11 de mar. de 2024 | 4,4009 | 4,4009 | 4,4009 | 4,4009 | 4,4009 | - |
| 08 de mar. de 2024 | 4,3996 | 4,3996 | 4,3996 | 4,3996 | 4,3996 | - |
| 07 de mar. de 2024 | 4,4047 | 4,4047 | 4,4047 | 4,4047 | 4,4047 | - |
| 06 de mar. de 2024 | 4,4013 | 4,4013 | 4,4013 | 4,4013 | 4,4013 | - |
| 05 de mar. de 2024 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | - |
| 04 de mar. de 2024 | 4,4056 | 4,4056 | 4,4056 | 4,4056 | 4,4056 | - |
| 01 de mar. de 2024 | 4,3944 | 4,3944 | 4,3944 | 4,3944 | 4,3944 | - |
| 29 de fev. de 2024 | 4,3989 | 4,3989 | 4,3989 | 4,3989 | 4,3989 | - |
| 28 de fev. de 2024 | 4,3922 | 4,3922 | 4,3922 | 4,3922 | 4,3922 | - |
| 27 de fev. de 2024 | 4,3979 | 4,3979 | 4,3979 | 4,3979 | 4,3979 | - |
| 26 de fev. de 2024 | 4,4039 | 4,4039 | 4,4039 | 4,4039 | 4,4039 | - |
| 23 de fev. de 2024 | 4,4077 | 4,4077 | 4,4077 | 4,4077 | 4,4077 | - |
| 22 de fev. de 2024 | 4,4039 | 4,4039 | 4,4039 | 4,4039 | 4,4039 | - |
| 21 de fev. de 2024 | 4,4064 | 4,4064 | 4,4064 | 4,4064 | 4,4064 | - |
| 20 de fev. de 2024 | 4,4085 | 4,4085 | 4,4085 | 4,4085 | 4,4085 | - |
| 19 de fev. de 2024 | 4,4087 | 4,4087 | 4,4087 | 4,4087 | 4,4087 | - |
| 16 de fev. de 2024 | 4,4155 | 4,4155 | 4,4155 | 4,4155 | 4,4155 | - |
| 15 de fev. de 2024 | 4,4107 | 4,4107 | 4,4107 | 4,4107 | 4,4107 | - |
| 14 de fev. de 2024 | 4,4102 | 4,4102 | 4,4102 | 4,4102 | 4,4102 | - |
| 13 de fev. de 2024 | 4,4081 | 4,4081 | 4,4081 | 4,4081 | 4,4081 | - |
| 12 de fev. de 2024 | 4,4084 | 4,4084 | 4,4084 | 4,4084 | 4,4084 | - |
| 09 de fev. de 2024 | 4,4104 | 4,4104 | 4,4104 | 4,4104 | 4,4104 | - |
| 08 de fev. de 2024 | 4,4124 | 4,4124 | 4,4124 | 4,4124 | 4,4124 | - |
| 07 de fev. de 2024 | 4,4078 | 4,4078 | 4,4078 | 4,4078 | 4,4078 | - |
| 06 de fev. de 2024 | 4,4078 | 4,4078 | 4,4078 | 4,4078 | 4,4078 | - |
| 05 de fev. de 2024 | 4,4166 | 4,4166 | 4,4166 | 4,4166 | 4,4166 | - |
| 02 de fev. de 2024 | 4,4046 | 4,4046 | 4,4046 | 4,4046 | 4,4046 | - |
| 01 de fev. de 2024 | 4,3954 | 4,3954 | 4,3954 | 4,3954 | 4,3954 | - |
| 31 de jan. de 2024 | 4,4007 | 4,4007 | 4,4007 | 4,4007 | 4,4007 | - |
| 30 de jan. de 2024 | 4,3966 | 4,3966 | 4,3966 | 4,3966 | 4,3966 | - |
| 29 de jan. de 2024 | 4,3980 | 4,3980 | 4,3980 | 4,3980 | 4,3980 | - |
| 26 de jan. de 2024 | - | - | - | - | - | - |
| 25 de jan. de 2024 | 4,3946 | 4,3946 | 4,3946 | 4,3946 | 4,3946 | - |
| 24 de jan. de 2024 | 4,3971 | 4,3971 | 4,3971 | 4,3971 | 4,3971 | - |
| 23 de jan. de 2024 | 4,4041 | 4,4041 | 4,4041 | 4,4041 | 4,4041 | - |
| 22 de jan. de 2024 | 4,4023 | 4,4023 | 4,4023 | 4,4023 | 4,4023 | - |
| 19 de jan. de 2024 | 4,3967 | 4,3967 | 4,3967 | 4,3967 | 4,3967 | - |
| 18 de jan. de 2024 | 4,4040 | 4,4040 | 4,4040 | 4,4040 | 4,4040 | - |
| 17 de jan. de 2024 | 4,4108 | 4,4108 | 4,4108 | 4,4108 | 4,4108 | - |
| 16 de jan. de 2024 | 4,4165 | 4,4165 | 4,4165 | 4,4165 | 4,4165 | - |
| 15 de jan. de 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | - |
| 12 de jan. de 2024 | 4,4056 | 4,4056 | 4,4056 | 4,4056 | 4,4056 | - |
| 11 de jan. de 2024 | 4,4093 | 4,4093 | 4,4093 | 4,4093 | 4,4093 | - |
| 10 de jan. de 2024 | 4,4102 | 4,4102 | 4,4102 | 4,4102 | 4,4102 | - |
| 09 de jan. de 2024 | 4,4075 | 4,4075 | 4,4075 | 4,4075 | 4,4075 | - |
| 08 de jan. de 2024 | - | - | - | - | - | - |
| 05 de jan. de 2024 | - | - | - | - | - | - |
| 04 de jan. de 2024 | - | - | - | - | - | - |
| 03 de jan. de 2024 | - | - | - | - | - | - |
| 02 de jan. de 2024 | 4,4038 | 4,4038 | 4,4038 | 4,4038 | 4,4038 | - |
| 29 de dez. de 2023 | 4,4039 | 4,4039 | 4,4039 | 4,4039 | 4,4039 | - |
| 28 de dez. de 2023 | - | - | - | - | - | - |
| 27 de dez. de 2023 | 4,4084 | 4,4084 | 4,4084 | 4,4084 | 4,4084 | - |
| *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.