Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.665,50 -1.042,46 (-1,69%)
Origin Agritech Ltd (39O1.F)
Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 08:02AM CEST
Período:
29 de jun. de 2023 - 29 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 28 de jun. de 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 3.000 |
| 27 de jun. de 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 26 de jun. de 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 25 de jun. de 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 24 de jun. de 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 21 de jun. de 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 20 de jun. de 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 19 de jun. de 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 18 de jun. de 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 17 de jun. de 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 14 de jun. de 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 13 de jun. de 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 12 de jun. de 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 11 de jun. de 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 10 de jun. de 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 07 de jun. de 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 06 de jun. de 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 05 de jun. de 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 04 de jun. de 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 03 de jun. de 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 31 de mai. de 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 30 de mai. de 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 29 de mai. de 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 28 de mai. de 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 27 de mai. de 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 24 de mai. de 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 23 de mai. de 2024 | 5,4500 | 5,4500 | 5,0000 | 5,0500 | 5,0500 | 3.000 |
| 22 de mai. de 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 21 de mai. de 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| 20 de mai. de 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 17 de mai. de 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 16 de mai. de 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 15 de mai. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 14 de mai. de 2024 | 5,1500 | 5,2000 | 5,1500 | 5,2000 | 5,2000 | 500 |
| 13 de mai. de 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 10 de mai. de 2024 | 4,6400 | 4,8000 | 4,6400 | 4,8000 | 4,8000 | 1.000 |
| 09 de mai. de 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 08 de mai. de 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 07 de mai. de 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 06 de mai. de 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 03 de mai. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 02 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 30 de abr. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 29 de abr. de 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 26 de abr. de 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 25 de abr. de 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 24 de abr. de 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 23 de abr. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 22 de abr. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 19 de abr. de 2024 | 2,8800 | 2,9400 | 2,8800 | 2,9400 | 2,9400 | 655 |
| 18 de abr. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 17 de abr. de 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 16 de abr. de 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 15 de abr. de 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 12 de abr. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 11 de abr. de 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 10 de abr. de 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 09 de abr. de 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 08 de abr. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 05 de abr. de 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 04 de abr. de 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 03 de abr. de 2024 | 3,4400 | 3,5200 | 3,4400 | 3,4600 | 3,4600 | 400 |
| 02 de abr. de 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 28 de mar. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 27 de mar. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 26 de mar. de 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 25 de mar. de 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 22 de mar. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 21 de mar. de 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 20 de mar. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 19 de mar. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 18 de mar. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 15 de mar. de 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 14 de mar. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 13 de mar. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 12 de mar. de 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 11 de mar. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 08 de mar. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 07 de mar. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 06 de mar. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 05 de mar. de 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 04 de mar. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 01 de mar. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 29 de fev. de 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 28 de fev. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 27 de fev. de 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 26 de fev. de 2024 | 2,7800 | 2,9000 | 2,4800 | 2,4800 | 2,4800 | 5.220 |
| 23 de fev. de 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 22 de fev. de 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 21 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 20 de fev. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 19 de fev. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 16 de fev. de 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 15 de fev. de 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 14 de fev. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 13 de fev. de 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 12 de fev. de 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 09 de fev. de 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 08 de fev. de 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 07 de fev. de 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| *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.