Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.765,10 -567,93 (-1,06%) PETROLEO CRU
80,65 -0,64 (-0,79%) OURO
2.334,00 -35,00 (-1,48%) Bitcoin USD
64.157,01 -827,07 (-1,27%)
Aegon Ltd. (0Q0Y.L)
LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 06:17PM BST
Período:
21 de jun. de 2023 - 21 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 21 de jun. de 2024 | 5,9240 | 5,9660 | 5,8860 | 5,9180 | 5,9180 | 620.463 |
| 20 de jun. de 2024 | 5,8420 | 5,9380 | 5,8500 | 5,9121 | 5,9121 | 133.814 |
| 19 de jun. de 2024 | 5,8290 | 5,9140 | 5,8540 | 5,8865 | 5,8865 | 85.641 |
| 18 de jun. de 2024 | 5,7010 | 5,8680 | 5,7700 | 5,8416 | 5,8416 | 422.342 |
| 17 de jun. de 2024 | 5,5010 | 5,7440 | 5,6720 | 5,7089 | 5,7089 | 968.472 |
| 14 de jun. de 2024 | 5,7970 | 5,6940 | 5,5720 | 5,5760 | 5,5760 | 1.185.908 |
| 14 de jun. de 2024 | 0.16 Dividendo | |||||
| 13 de jun. de 2024 | 5,9300 | 5,9320 | 5,7760 | 5,8589 | 5,6989 | 264.712 |
| 12 de jun. de 2024 | 5,8560 | 5,9600 | 5,8180 | 5,8906 | 5,7297 | 237.646 |
| 11 de jun. de 2024 | 5,9260 | 5,9500 | 5,8060 | 5,8615 | 5,7014 | 513.431 |
| 10 de jun. de 2024 | 5,9340 | 5,9320 | 5,8820 | 5,8983 | 5,7372 | 120.038 |
| 07 de jun. de 2024 | 5,9430 | 5,9800 | 5,8880 | 5,9660 | 5,8031 | 147.888 |
| 06 de jun. de 2024 | 5,8610 | 5,9440 | 5,8500 | 5,9100 | 5,7486 | 72.411 |
| 05 de jun. de 2024 | 5,8900 | 5,9620 | 5,8460 | 5,8866 | 5,7258 | 1.047.516 |
| 04 de jun. de 2024 | 5,9320 | 5,9460 | 5,8120 | 5,8787 | 5,7182 | 295.583 |
| 03 de jun. de 2024 | 5,9850 | 6,0220 | 5,9360 | 5,9674 | 5,8044 | 214.609 |
| 31 de mai. de 2024 | 5,9490 | 6,0080 | 5,9300 | 5,9644 | 5,8015 | 1.988.471 |
| 30 de mai. de 2024 | 6,0290 | 6,0600 | 5,9560 | 5,9739 | 5,8107 | 173.164 |
| 29 de mai. de 2024 | 6,0060 | 6,0860 | 5,9820 | 5,9840 | 5,8206 | 314.096 |
| 28 de mai. de 2024 | 6,1490 | 6,2100 | 6,0480 | 6,0480 | 5,8828 | 6.023.830 |
| 24 de mai. de 2024 | 6,2020 | 6,3020 | 6,1700 | 6,1810 | 6,0122 | 214.872 |
| 23 de mai. de 2024 | 6,3300 | 6,3800 | 6,2580 | 6,3229 | 6,1503 | 159.541 |
| 22 de mai. de 2024 | 6,3010 | 6,4060 | 6,3020 | 6,3520 | 6,1785 | 163.923 |
| 21 de mai. de 2024 | 6,3720 | 6,4380 | 6,2880 | 6,3503 | 6,1769 | 329.633 |
| 20 de mai. de 2024 | 6,3410 | 6,4180 | 6,3000 | 6,3585 | 6,1848 | 98.865 |
| 17 de mai. de 2024 | 6,1490 | 6,3360 | 6,2860 | 6,3082 | 6,1360 | 3.301.333 |
| 16 de mai. de 2024 | 6,3010 | 6,3640 | 6,1840 | 6,2520 | 6,0813 | 362.659 |
| 15 de mai. de 2024 | 6,1760 | 6,2500 | 6,1380 | 6,2262 | 6,0562 | 475.456 |
| 14 de mai. de 2024 | 6,1620 | 6,2260 | 6,1000 | 6,1702 | 6,0017 | 177.342 |
| 13 de mai. de 2024 | 6,1490 | 6,2060 | 6,0980 | 6,1700 | 6,0015 | 494.115 |
| 10 de mai. de 2024 | 6,0100 | 6,1640 | 6,0280 | 6,1200 | 5,9529 | 4.575.506 |
| 09 de mai. de 2024 | 6,0210 | 6,0840 | 5,9680 | 6,0718 | 5,9059 | 255.703 |
| 08 de mai. de 2024 | 6,0290 | 6,0660 | 5,9840 | 6,0060 | 5,8420 | 346.251 |
| 07 de mai. de 2024 | 6,0100 | 6,1160 | 5,9640 | 6,0800 | 5,9140 | 153.056 |
| 03 de mai. de 2024 | 5,8860 | 5,9400 | 5,8220 | 5,8940 | 5,7330 | 131.769 |
| 02 de mai. de 2024 | 5,8000 | 5,9300 | 5,8500 | 5,8700 | 5,7097 | 91.307 |
| 01 de mai. de 2024 | 5,8559 | 5,8559 | 5,8559 | 5,8559 | 5,6960 | 125.760 |
| 30 de abr. de 2024 | 5,9010 | 5,9060 | 5,7840 | 5,9110 | 5,7496 | 880.997 |
| 29 de abr. de 2024 | 5,8400 | 5,9100 | 5,8380 | 5,8740 | 5,7136 | 101.578 |
| 26 de abr. de 2024 | 5,7810 | 5,8780 | 5,6920 | 5,8329 | 5,6736 | 3.885.628 |
| 25 de abr. de 2024 | 5,7700 | 5,8080 | 5,6940 | 5,7664 | 5,6089 | 2.548.878 |
| 24 de abr. de 2024 | 5,8020 | 5,8480 | 5,7440 | 5,7822 | 5,6243 | 2.919.952 |
| 23 de abr. de 2024 | 5,6000 | 5,8060 | 5,6660 | 5,8012 | 5,6428 | 2.149.828 |
| 22 de abr. de 2024 | 5,5490 | 5,7180 | 5,4880 | 5,6705 | 5,5157 | 733.192 |
| 19 de abr. de 2024 | 5,5340 | 5,6200 | 5,3920 | 5,4861 | 5,3363 | 12.911.610 |
| 18 de abr. de 2024 | 5,5600 | 5,6580 | 5,5260 | 5,5712 | 5,4190 | 2.015.561 |
| 17 de abr. de 2024 | 5,5600 | 5,6140 | 5,4940 | 5,5644 | 5,4125 | 1.791.931 |
| 16 de abr. de 2024 | 5,5700 | 5,6860 | 5,5160 | 5,5300 | 5,3790 | 1.160.111 |
| 15 de abr. de 2024 | 5,5320 | 5,7100 | 5,5360 | 5,6820 | 5,5268 | 4.983.709 |
| 12 de abr. de 2024 | 5,5810 | 5,6760 | 5,5540 | 5,5580 | 5,4062 | 9.871.106 |
| 11 de abr. de 2024 | 5,8180 | 5,8600 | 5,5480 | 5,7810 | 5,6231 | 1.945.047 |
| 10 de abr. de 2024 | 5,8210 | 5,8940 | 5,7640 | 5,8356 | 5,6762 | 1.939.575 |
| 09 de abr. de 2024 | 5,8270 | 5,9000 | 5,7960 | 5,8299 | 5,6707 | 14.577.940 |
| 08 de abr. de 2024 | 5,7010 | 5,8480 | 5,6960 | 5,7622 | 5,6048 | 1.015.240 |
| 05 de abr. de 2024 | 5,7320 | 5,8080 | 5,6500 | 5,7087 | 5,5528 | 1.838.696 |
| 04 de abr. de 2024 | 5,7110 | 5,8000 | 5,7060 | 5,7758 | 5,6181 | 801.423 |
| 03 de abr. de 2024 | 5,6580 | 5,7500 | 5,6520 | 5,7410 | 5,5842 | 685.943 |
| 02 de abr. de 2024 | 5,6270 | 5,6900 | 5,6080 | 5,6437 | 5,4896 | 3.383.907 |
| 28 de mar. de 2024 | 5,6500 | 5,6820 | 5,6020 | 5,6495 | 5,4952 | 1.214.277 |
| 27 de mar. de 2024 | 5,5810 | 5,6820 | 5,6000 | 5,6365 | 5,4826 | 480.417 |
| 26 de mar. de 2024 | 5,5950 | 5,6640 | 5,5540 | 5,6440 | 5,4899 | 642.957 |
| 25 de mar. de 2024 | 5,5010 | 5,5980 | 5,4660 | 5,5771 | 5,4248 | 3.181.639 |
| 22 de mar. de 2024 | 5,4290 | 5,5580 | 5,4420 | 5,5326 | 5,3815 | 1.326.032 |
| 21 de mar. de 2024 | 5,4020 | 5,5000 | 5,3500 | 5,4601 | 5,3110 | 1.098.982 |
| 20 de mar. de 2024 | 5,3090 | 5,3880 | 5,3420 | 5,3767 | 5,2299 | 1.240.906 |
| 19 de mar. de 2024 | 5,3410 | 5,3940 | 5,3200 | 5,3880 | 5,2409 | 4.002.246 |
| 18 de mar. de 2024 | 5,2305 | 5,3740 | 5,2980 | 5,3439 | 5,1979 | 3.399.254 |
| 15 de mar. de 2024 | 5,3680 | 5,4180 | 5,3317 | 5,3320 | 5,1864 | 565.515 |
| 14 de mar. de 2024 | 5,4000 | 5,4300 | 5,3420 | 5,3813 | 5,2344 | 679.065 |
| 13 de mar. de 2024 | 5,3490 | 5,4020 | 5,3220 | 5,3771 | 5,2303 | 627.739 |
| 12 de mar. de 2024 | 5,3510 | 5,3740 | 5,3060 | 5,3450 | 5,1990 | 473.703 |
| 11 de mar. de 2024 | 5,3490 | 5,3640 | 5,3280 | 5,3473 | 5,2013 | 460.857 |
| 08 de mar. de 2024 | 5,4230 | 5,4440 | 5,3580 | 5,3697 | 5,2231 | 295.666 |
| 07 de mar. de 2024 | 5,3030 | 5,4200 | 5,2960 | 5,3891 | 5,2419 | 7.960.622 |
| 06 de mar. de 2024 | 5,2730 | 5,3580 | 5,2320 | 5,3371 | 5,1913 | 1.966.789 |
| 05 de mar. de 2024 | 5,1475 | 5,3060 | 5,1180 | 5,2527 | 5,1093 | 1.793.153 |
| 04 de mar. de 2024 | 5,2195 | 5,2240 | 5,1420 | 5,1705 | 5,0293 | 2.416.471 |
| 01 de mar. de 2024 | 5,4250 | 5,5800 | 5,2320 | 5,2739 | 5,1299 | 3.476.843 |
| 29 de fev. de 2024 | 5,5010 | 5,5480 | 5,4440 | 5,4800 | 5,3303 | 4.246.987 |
| 28 de fev. de 2024 | 5,3760 | 5,5143 | 5,3840 | 5,4945 | 5,3444 | 1.951.850 |
| 27 de fev. de 2024 | 5,3930 | 5,4300 | 5,3460 | 5,4116 | 5,2638 | 1.461.446 |
| 26 de fev. de 2024 | 5,4000 | 5,4340 | 5,3460 | 5,3834 | 5,2364 | 2.374.009 |
| 23 de fev. de 2024 | 5,4180 | 5,4120 | 5,2480 | 5,3939 | 5,2466 | 2.710.936 |
| 22 de fev. de 2024 | 5,4480 | 5,4940 | 5,3840 | 5,4534 | 5,3044 | 952.294 |
| 21 de fev. de 2024 | 5,3490 | 5,4300 | 5,3440 | 5,4071 | 5,2594 | 1.270.549 |
| 20 de fev. de 2024 | 5,3410 | 5,3943 | 5,3160 | 5,3798 | 5,2329 | 1.309.904 |
| 19 de fev. de 2024 | 5,3240 | 5,3940 | 5,3160 | 5,3525 | 5,2063 | 7.472.027 |
| 16 de fev. de 2024 | 5,3490 | 5,4440 | 5,3620 | 5,3920 | 5,2447 | 2.184.506 |
| 15 de fev. de 2024 | 5,4000 | 5,4040 | 5,3360 | 5,3690 | 5,2224 | 1.759.638 |
| 14 de fev. de 2024 | 5,3490 | 5,4060 | 5,3160 | 5,4033 | 5,2558 | 5.298.294 |
| 13 de fev. de 2024 | 5,4100 | 5,4660 | 5,3520 | 5,4224 | 5,2743 | 980.113 |
| 12 de fev. de 2024 | 5,3410 | 5,4323 | 5,3360 | 5,4316 | 5,2832 | 3.870.332 |
| 09 de fev. de 2024 | 5,3970 | 5,4340 | 5,3460 | 5,3749 | 5,2281 | 826.884 |
| 08 de fev. de 2024 | 5,3930 | 5,4460 | 5,3600 | 5,4120 | 5,2642 | 1.338.112 |
| 07 de fev. de 2024 | 5,4270 | 5,4280 | 5,3860 | 5,3960 | 5,2487 | 193.018 |
| 06 de fev. de 2024 | 5,4100 | 5,4420 | 5,3920 | 5,4141 | 5,2662 | 934.658 |
| 05 de fev. de 2024 | 5,3410 | 5,4260 | 5,3760 | 5,3884 | 5,2412 | 838.924 |
| 02 de fev. de 2024 | 5,4000 | 5,4320 | 5,3240 | 5,4043 | 5,2567 | 887.448 |
| 01 de fev. de 2024 | 5,4460 | 5,4980 | 5,3480 | 5,4124 | 5,2646 | 639.821 |
| 31 de jan. de 2024 | 5,4610 | 5,5060 | 5,4580 | 5,4632 | 5,3140 | 1.332.343 |
| *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.