Mercado abrirá em 7 h 21 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,36 +0,13 (+0,16%) OURO
2.384,00 -1,50 (-0,06%) Bitcoin USD
65.519,98 -348,36 (-0,53%)
Ayr Wellness Inc. (3KJB.F)
Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 07:31PM CEST
Período:
17 de mai. de 2023 - 17 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 16 de mai. de 2024 | 2,3700 | 2,8450 | 2,3700 | 2,8450 | 2,8450 | 550 |
| 15 de mai. de 2024 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | - |
| 14 de mai. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
| 13 de mai. de 2024 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | - |
| 10 de mai. de 2024 | 2,1950 | 2,2300 | 2,1950 | 2,2300 | 2,2300 | 1 |
| 09 de mai. de 2024 | 2,1900 | 2,2700 | 2,1900 | 2,2700 | 2,2700 | - |
| 08 de mai. de 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
| 07 de mai. de 2024 | 2,4350 | 2,4850 | 2,4350 | 2,4850 | 2,4850 | - |
| 06 de mai. de 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
| 03 de mai. de 2024 | 2,3200 | 2,3500 | 2,3200 | 2,3500 | 2,3500 | - |
| 02 de mai. de 2024 | 2,4000 | 2,4700 | 2,4000 | 2,4700 | 2,4700 | - |
| 30 de abr. de 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
| 29 de abr. de 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 26 de abr. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 25 de abr. de 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
| 24 de abr. de 2024 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | - |
| 23 de abr. de 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | - |
| 22 de abr. de 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
| 19 de abr. de 2024 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | - |
| 18 de abr. de 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 17 de abr. de 2024 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | - |
| 16 de abr. de 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
| 15 de abr. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 12 de abr. de 2024 | 2,3200 | 2,3700 | 2,3200 | 2,3700 | 2,3700 | - |
| 11 de abr. de 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | - |
| 10 de abr. de 2024 | 2,4850 | 2,5300 | 2,4850 | 2,5300 | 2,5300 | - |
| 09 de abr. de 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 500 |
| 08 de abr. de 2024 | 2,6400 | 2,7000 | 2,6400 | 2,7000 | 2,7000 | 2.000 |
| 05 de abr. de 2024 | 2,5350 | 2,7750 | 2,5350 | 2,7750 | 2,7750 | 681 |
| 04 de abr. de 2024 | 2,9050 | 2,9050 | 2,9050 | 2,9050 | 2,9050 | - |
| 03 de abr. de 2024 | 2,6500 | 2,8350 | 2,6500 | 2,8350 | 2,8350 | 100 |
| 02 de abr. de 2024 | 2,6250 | 2,7400 | 2,6250 | 2,6550 | 2,6550 | 16.500 |
| 28 de mar. de 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 27 de mar. de 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 26 de mar. de 2024 | 1,9400 | 1,9600 | 1,9400 | 1,9600 | 1,9600 | - |
| 25 de mar. de 2024 | 1,9540 | 1,9600 | 1,9540 | 1,9600 | 1,9600 | - |
| 22 de mar. de 2024 | 1,9960 | 1,9960 | 1,9960 | 1,9960 | 1,9960 | - |
| 21 de mar. de 2024 | 1,8220 | 1,8220 | 1,8220 | 1,8220 | 1,8220 | - |
| 20 de mar. de 2024 | 1,8940 | 1,8940 | 1,8940 | 1,8940 | 1,8940 | - |
| 19 de mar. de 2024 | 1,9340 | 1,9340 | 1,9340 | 1,9340 | 1,9340 | - |
| 18 de mar. de 2024 | 1,8180 | 1,8180 | 1,8180 | 1,8180 | 1,8180 | - |
| 15 de mar. de 2024 | 1,5620 | 1,7840 | 1,5620 | 1,7840 | 1,7840 | 30 |
| 14 de mar. de 2024 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | - |
| 13 de mar. de 2024 | 1,5180 | 1,6000 | 1,5180 | 1,6000 | 1,6000 | 150 |
| 12 de mar. de 2024 | 1,5740 | 1,5740 | 1,5740 | 1,5740 | 1,5740 | - |
| 11 de mar. de 2024 | 1,7240 | 1,7240 | 1,6580 | 1,6580 | 1,6580 | - |
| 08 de mar. de 2024 | 1,6580 | 1,8580 | 1,6580 | 1,8580 | 1,8580 | 30 |
| 07 de mar. de 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 06 de mar. de 2024 | 1,8580 | 1,9000 | 1,8580 | 1,9000 | 1,9000 | - |
| 05 de mar. de 2024 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | - |
| 04 de mar. de 2024 | 1,9300 | 1,9300 | 1,9280 | 1,9280 | 1,9280 | 443 |
| 01 de mar. de 2024 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | - |
| 29 de fev. de 2024 | 2,0050 | 2,0650 | 2,0050 | 2,0650 | 2,0650 | - |
| 28 de fev. de 2024 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | 2,0350 | - |
| 27 de fev. de 2024 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | - |
| 26 de fev. de 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 23 de fev. de 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 22 de fev. de 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 21 de fev. de 2024 | 1,8380 | 1,8380 | 1,8380 | 1,8380 | 1,8380 | - |
| 20 de fev. de 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 19 de fev. de 2024 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | - |
| 16 de fev. de 2024 | 1,8020 | 1,8020 | 1,7400 | 1,7400 | 1,7400 | - |
| 15 de fev. de 2024 | 1,8400 | 1,9000 | 1,8400 | 1,9000 | 1,9000 | - |
| 14 de fev. de 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 13 de fev. de 2024 | 2,1450 | 2,3200 | 2,1450 | 2,3200 | 2,3200 | - |
| 12 de fev. de 2024 | 2,5600 | 2,5600 | 2,4200 | 2,4200 | 2,4200 | 300 |
| 09 de fev. de 2024 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | - |
| 08 de fev. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 07 de fev. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 06 de fev. de 2024 | 2,7350 | 2,7500 | 2,7350 | 2,7500 | 2,7500 | 15.200 |
| 05 de fev. de 2024 | 2,8450 | 2,8450 | 2,7650 | 2,7650 | 2,7650 | - |
| 02 de fev. de 2024 | 3,6950 | 3,6950 | 3,4400 | 3,4400 | 3,4400 | 100 |
| 01 de fev. de 2024 | 3,2200 | 3,2650 | 3,2200 | 3,2650 | 3,2650 | - |
| 31 de jan. de 2024 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | - |
| 30 de jan. de 2024 | 3,1000 | 3,2100 | 3,1000 | 3,2100 | 3,2100 | 73 |
| 29 de jan. de 2024 | 2,9700 | 2,9700 | 2,8450 | 2,9400 | 2,9400 | 1.420 |
| 26 de jan. de 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 25 de jan. de 2024 | 2,9300 | 2,9650 | 2,9300 | 2,9650 | 2,9650 | - |
| 24 de jan. de 2024 | 2,7750 | 2,7900 | 2,7750 | 2,7900 | 2,7900 | - |
| 23 de jan. de 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
| 22 de jan. de 2024 | 2,7150 | 2,7600 | 2,7150 | 2,7400 | 2,7400 | 420 |
| 19 de jan. de 2024 | 2,5550 | 2,5550 | 2,5150 | 2,5150 | 2,5150 | - |
| 18 de jan. de 2024 | 2,7550 | 2,7550 | 2,7550 | 2,7550 | 2,7550 | - |
| 17 de jan. de 2024 | 2,7500 | 2,7500 | 2,6150 | 2,6150 | 2,6150 | - |
| 16 de jan. de 2024 | 2,7800 | 2,9250 | 2,7800 | 2,9250 | 2,9250 | 1.300 |
| 15 de jan. de 2024 | 2,4600 | 2,4600 | 2,4050 | 2,4050 | 2,4050 | 110 |
| 12 de jan. de 2024 | 1,9980 | 2,0850 | 1,9980 | 2,0850 | 2,0850 | - |
| 11 de jan. de 2024 | 1,8040 | 1,8200 | 1,8040 | 1,8200 | 1,8200 | - |
| 10 de jan. de 2024 | 1,9520 | 1,9520 | 1,8840 | 1,8840 | 1,8840 | - |
| 09 de jan. de 2024 | 2,1000 | 2,1000 | 1,9320 | 1,9320 | 1,9320 | 100 |
| 08 de jan. de 2024 | 2,1500 | 2,1500 | 1,9820 | 1,9820 | 1,9820 | 300 |
| 05 de jan. de 2024 | 1,7880 | 1,7880 | 1,7880 | 1,7880 | 1,7880 | - |
| 04 de jan. de 2024 | 1,8160 | 1,8580 | 1,8160 | 1,8580 | 1,8580 | - |
| 03 de jan. de 2024 | 1,6680 | 1,6680 | 1,6080 | 1,6080 | 1,6080 | - |
| 02 de jan. de 2024 | 1,6440 | 1,6440 | 1,6440 | 1,6440 | 1,6440 | - |
| 29 de dez. de 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 28 de dez. de 2023 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | - |
| 27 de dez. de 2023 | 1,7140 | 1,7140 | 1,7140 | 1,7140 | 1,7140 | - |
| 22 de dez. de 2023 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | - |
| 21 de dez. de 2023 | 1,3980 | 1,3980 | 1,3980 | 1,3980 | 1,3980 | - |
| *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.