Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.059,33 +138,54 (+0,21%)
Ayr Wellness Inc (3KJB.BE)
Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 08:22PM CEST
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 17 de mai. de 2024 | 2,6400 | 2,7300 | 2,4550 | 2,5850 | 2,5850 | - |
| 16 de mai. de 2024 | 2,4150 | 2,7350 | 2,4150 | 2,7150 | 2,7150 | - |
| 15 de mai. de 2024 | 2,3500 | 2,3750 | 2,3050 | 2,3750 | 2,3750 | - |
| 14 de mai. de 2024 | 2,2400 | 2,3850 | 2,2200 | 2,3850 | 2,3850 | - |
| 13 de mai. de 2024 | 2,1950 | 2,2000 | 2,1450 | 2,1650 | 2,1650 | - |
| 10 de mai. de 2024 | 2,2150 | 2,2650 | 2,1450 | 2,1600 | 2,1600 | - |
| 09 de mai. de 2024 | 2,2300 | 2,2900 | 2,2250 | 2,2250 | 2,2250 | - |
| 08 de mai. de 2024 | 2,3200 | 2,3450 | 2,2150 | 2,2950 | 2,2950 | - |
| 07 de mai. de 2024 | 2,4300 | 2,5200 | 2,3200 | 2,3200 | 2,3200 | - |
| 06 de mai. de 2024 | 2,4350 | 2,6200 | 2,4350 | 2,5500 | 2,5500 | - |
| 03 de mai. de 2024 | 2,3300 | 2,3900 | 2,3150 | 2,3150 | 2,3150 | - |
| 02 de mai. de 2024 | 2,4100 | 2,5500 | 2,2550 | 2,5000 | 2,5000 | - |
| 30 de abr. de 2024 | 2,4000 | 2,9300 | 2,2650 | 2,9300 | 2,9300 | - |
| 29 de abr. de 2024 | 2,2200 | 2,2650 | 2,1250 | 2,2650 | 2,2650 | - |
| 26 de abr. de 2024 | 2,1350 | 2,2250 | 2,1350 | 2,2250 | 2,2250 | - |
| 25 de abr. de 2024 | 2,2900 | 2,2900 | 2,1950 | 2,2050 | 2,2050 | - |
| 24 de abr. de 2024 | 2,3250 | 2,3800 | 2,2400 | 2,3800 | 2,3800 | - |
| 23 de abr. de 2024 | 2,2450 | 2,3550 | 2,2250 | 2,3150 | 2,3150 | - |
| 22 de abr. de 2024 | 2,1850 | 2,2300 | 2,1150 | 2,2300 | 2,2300 | - |
| 19 de abr. de 2024 | 2,3200 | 2,3200 | 2,1900 | 2,2600 | 2,2600 | - |
| 18 de abr. de 2024 | 2,5600 | 2,5600 | 2,3050 | 2,3050 | 2,3050 | - |
| 17 de abr. de 2024 | 2,4100 | 2,5600 | 2,3400 | 2,4450 | 2,4450 | - |
| 16 de abr. de 2024 | 2,1950 | 2,2350 | 2,1100 | 2,2350 | 2,2350 | - |
| 15 de abr. de 2024 | 2,2950 | 2,2950 | 2,0850 | 2,0850 | 2,0850 | - |
| 12 de abr. de 2024 | 2,3550 | 2,4100 | 2,1900 | 2,1900 | 2,1900 | - |
| 11 de abr. de 2024 | 2,4650 | 2,4650 | 2,3500 | 2,4550 | 2,4550 | - |
| 10 de abr. de 2024 | 2,5250 | 2,5750 | 2,4800 | 2,4900 | 2,4900 | - |
| 09 de abr. de 2024 | 2,6150 | 2,6500 | 2,5350 | 2,6450 | 2,6450 | - |
| 08 de abr. de 2024 | 2,6400 | 2,7150 | 2,5550 | 2,6450 | 2,6450 | - |
| 05 de abr. de 2024 | 2,5750 | 2,7200 | 2,5750 | 2,7200 | 2,7200 | - |
| 04 de abr. de 2024 | 2,9200 | 3,0600 | 2,8100 | 2,8600 | 2,8600 | - |
| 03 de abr. de 2024 | 2,7000 | 2,8050 | 2,7000 | 2,7650 | 2,7650 | - |
| 02 de abr. de 2024 | 2,6100 | 2,8450 | 2,6100 | 2,8100 | 2,8100 | - |
| 28 de mar. de 2024 | 2,2600 | 2,5150 | 2,2600 | 2,4500 | 2,4500 | - |
| 27 de mar. de 2024 | 2,0850 | 2,1950 | 2,0250 | 2,1950 | 2,1950 | - |
| 26 de mar. de 2024 | 1,9540 | 2,1150 | 1,9540 | 2,0850 | 2,0850 | - |
| 25 de mar. de 2024 | 1,9860 | 2,0200 | 1,9660 | 2,0150 | 2,0150 | - |
| 22 de mar. de 2024 | 2,0350 | 2,0600 | 1,9840 | 2,0450 | 2,0450 | - |
| 21 de mar. de 2024 | 1,8480 | 1,9240 | 1,8460 | 1,9240 | 1,9240 | - |
| 20 de mar. de 2024 | 2,0000 | 2,0000 | 1,8640 | 1,8820 | 1,8820 | - |
| 19 de mar. de 2024 | 1,9660 | 1,9700 | 1,8500 | 1,8940 | 1,8940 | - |
| 18 de mar. de 2024 | 1,8280 | 1,9820 | 1,8260 | 1,9580 | 1,9580 | - |
| 15 de mar. de 2024 | 1,5420 | 1,7980 | 1,5380 | 1,7980 | 1,7980 | - |
| 14 de mar. de 2024 | 1,6340 | 1,6760 | 1,5340 | 1,5660 | 1,5660 | - |
| 13 de mar. de 2024 | 1,5340 | 1,7220 | 1,5320 | 1,6300 | 1,6300 | - |
| 12 de mar. de 2024 | 1,5820 | 1,6220 | 1,5420 | 1,5500 | 1,5500 | - |
| 11 de mar. de 2024 | 1,7460 | 1,7460 | 1,6180 | 1,6180 | 1,6180 | - |
| 08 de mar. de 2024 | 1,6700 | 1,8080 | 1,6700 | 1,7680 | 1,7680 | - |
| 07 de mar. de 2024 | 1,7320 | 1,7660 | 1,6920 | 1,7160 | 1,7160 | - |
| 06 de mar. de 2024 | 1,8640 | 1,9040 | 1,7440 | 1,7440 | 1,7440 | - |
| 05 de mar. de 2024 | 1,9200 | 2,0150 | 1,8480 | 1,8780 | 1,8780 | - |
| 04 de mar. de 2024 | 1,9360 | 1,9800 | 1,8960 | 1,9240 | 1,9240 | - |
| 01 de mar. de 2024 | 1,8740 | 2,0100 | 1,8720 | 1,9300 | 1,9300 | - |
| 29 de fev. de 2024 | 2,0100 | 2,1700 | 1,9080 | 1,9080 | 1,9080 | - |
| 28 de fev. de 2024 | 2,0400 | 2,1700 | 2,0350 | 2,0500 | 2,0500 | - |
| 27 de fev. de 2024 | 2,1000 | 2,1500 | 2,0550 | 2,0550 | 2,0550 | - |
| 26 de fev. de 2024 | 2,2050 | 2,3000 | 2,1350 | 2,1350 | 2,1350 | - |
| 23 de fev. de 2024 | 1,9040 | 2,2200 | 1,9020 | 2,2200 | 2,2200 | - |
| 22 de fev. de 2024 | 1,8020 | 1,9660 | 1,7960 | 1,9320 | 1,9320 | - |
| 21 de fev. de 2024 | 1,8620 | 1,9180 | 1,8000 | 1,8300 | 1,8300 | - |
| 20 de fev. de 2024 | 1,8020 | 1,8980 | 1,7660 | 1,8840 | 1,8840 | - |
| 19 de fev. de 2024 | 1,8040 | 1,8060 | 1,8000 | 1,8000 | 1,8000 | - |
| 16 de fev. de 2024 | 1,7980 | 1,8340 | 1,7420 | 1,7720 | 1,7720 | - |
| 15 de fev. de 2024 | 1,8380 | 1,9240 | 1,7960 | 1,7960 | 1,7960 | - |
| 14 de fev. de 2024 | 2,0150 | 2,0250 | 1,8700 | 1,8760 | 1,8760 | - |
| 13 de fev. de 2024 | 2,1550 | 2,3250 | 2,0150 | 2,0850 | 2,0850 | - |
| 12 de fev. de 2024 | 2,5900 | 2,5950 | 2,1650 | 2,1650 | 2,1650 | - |
| 09 de fev. de 2024 | 2,7250 | 2,7250 | 2,5700 | 2,6100 | 2,6100 | - |
| 08 de fev. de 2024 | 2,9300 | 2,9300 | 2,6450 | 2,6900 | 2,6900 | - |
| 07 de fev. de 2024 | 2,9400 | 3,0650 | 2,9200 | 2,9600 | 2,9600 | - |
| 06 de fev. de 2024 | 2,7650 | 3,1250 | 2,7150 | 2,9650 | 2,9650 | - |
| 05 de fev. de 2024 | 2,8800 | 2,9250 | 2,7600 | 2,8250 | 2,8250 | - |
| 02 de fev. de 2024 | 3,7300 | 3,7300 | 3,1500 | 3,1500 | 3,1500 | - |
| 01 de fev. de 2024 | 3,2150 | 3,7350 | 3,2150 | 3,7350 | 3,7350 | - |
| 31 de jan. de 2024 | 3,1850 | 3,2600 | 3,1500 | 3,1500 | 3,1500 | - |
| 30 de jan. de 2024 | 3,1000 | 3,2950 | 3,0600 | 3,2300 | 3,2300 | - |
| 29 de jan. de 2024 | 3,0100 | 3,0700 | 2,7400 | 3,0700 | 3,0700 | - |
| 26 de jan. de 2024 | 3,1800 | 3,2250 | 2,9750 | 2,9750 | 2,9750 | - |
| 25 de jan. de 2024 | 2,9700 | 3,1850 | 2,9650 | 3,1850 | 3,1850 | - |
| 24 de jan. de 2024 | 2,8000 | 2,9850 | 2,7850 | 2,9850 | 2,9850 | - |
| 23 de jan. de 2024 | 2,7900 | 2,8300 | 2,7550 | 2,7700 | 2,7700 | - |
| 22 de jan. de 2024 | 2,7300 | 2,8300 | 2,7300 | 2,7800 | 2,7800 | - |
| 19 de jan. de 2024 | 2,5700 | 2,8100 | 2,4150 | 2,8050 | 2,8050 | - |
| 18 de jan. de 2024 | 2,7950 | 2,8000 | 2,5950 | 2,6150 | 2,6150 | - |
| 17 de jan. de 2024 | 2,7850 | 2,7850 | 2,6450 | 2,7650 | 2,7650 | - |
| 16 de jan. de 2024 | 2,7850 | 2,9000 | 2,6500 | 2,8250 | 2,8250 | 650 |
| 15 de jan. de 2024 | 2,4750 | 2,8150 | 2,4150 | 2,7250 | 2,7250 | 300 |
| 12 de jan. de 2024 | 2,0150 | 2,2600 | 2,0100 | 2,2600 | 2,2600 | - |
| 11 de jan. de 2024 | 1,8260 | 1,9920 | 1,8260 | 1,9920 | 1,9920 | - |
| 10 de jan. de 2024 | 1,9720 | 1,9760 | 1,8340 | 1,8340 | 1,8340 | - |
| 09 de jan. de 2024 | 2,0150 | 2,0150 | 1,9000 | 1,9760 | 1,9760 | - |
| 08 de jan. de 2024 | 2,0150 | 2,1900 | 1,9600 | 1,9600 | 1,9600 | - |
| 05 de jan. de 2024 | 1,8120 | 2,0050 | 1,8060 | 1,9860 | 1,9860 | - |
| 04 de jan. de 2024 | 1,8400 | 1,9060 | 1,8200 | 1,8200 | 1,8200 | - |
| 03 de jan. de 2024 | 1,6920 | 1,8520 | 1,6560 | 1,8520 | 1,8520 | - |
| 02 de jan. de 2024 | 1,6620 | 1,7400 | 1,6480 | 1,6860 | 1,6860 | - |
| 29 de dez. de 2023 | 1,6040 | 1,6040 | 1,6020 | 1,6020 | 1,6020 | - |
| 28 de dez. de 2023 | 1,6500 | 1,7380 | 1,6280 | 1,6280 | 1,6280 | - |
| 27 de dez. de 2023 | 1,7360 | 1,8720 | 1,6940 | 1,6940 | 1,6940 | - |
| 22 de dez. de 2023 | 1,4500 | 1,7120 | 1,4480 | 1,7120 | 1,7120 | - |
| *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.