Mercado abrirá em 1 h 58 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,53 +0,70 (+0,87%) OURO
2.320,40 -10,40 (-0,45%) Bitcoin USD
61.288,61 -1,55 (-0,00%)
Grupo Bimbo SAB de CV (4GM.SG)
Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
A partir de 11:08AM CEST. Mercado aberto.
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de jun. de 2024 | 3,1800 | 3,2000 | 3,1800 | 3,1800 | 3,1800 | - |
| 25 de jun. de 2024 | 3,2600 | 3,2800 | 3,2400 | 3,2400 | 3,2400 | - |
| 24 de jun. de 2024 | 3,3600 | 3,3800 | 3,3400 | 3,3800 | 3,3800 | - |
| 21 de jun. de 2024 | 3,4200 | 3,4400 | 3,4000 | 3,4000 | 3,4000 | - |
| 20 de jun. de 2024 | 3,4000 | 3,4200 | 3,3800 | 3,3800 | 3,3800 | - |
| 19 de jun. de 2024 | 3,3600 | 3,4000 | 3,3600 | 3,4000 | 3,4000 | - |
| 18 de jun. de 2024 | 3,2000 | 3,3000 | 3,2000 | 3,3000 | 3,3000 | - |
| 17 de jun. de 2024 | 3,2200 | 3,2400 | 3,2000 | 3,2000 | 3,2000 | - |
| 14 de jun. de 2024 | 3,2200 | 3,2800 | 3,2000 | 3,2800 | 3,2800 | - |
| 13 de jun. de 2024 | 3,2600 | 3,3400 | 3,2600 | 3,3400 | 3,3400 | - |
| 12 de jun. de 2024 | 3,3000 | 3,3000 | 3,2600 | 3,2600 | 3,2600 | - |
| 11 de jun. de 2024 | 3,4200 | 3,4200 | 3,3600 | 3,3600 | 3,3600 | - |
| 10 de jun. de 2024 | 3,2600 | 3,3200 | 3,2600 | 3,3200 | 3,3200 | - |
| 07 de jun. de 2024 | 3,4000 | 3,4600 | 3,4000 | 3,4200 | 3,4200 | 800 |
| 06 de jun. de 2024 | 3,5600 | 3,6200 | 3,5600 | 3,6200 | 3,6200 | - |
| 05 de jun. de 2024 | 3,3800 | 3,4400 | 3,3800 | 3,4400 | 3,4400 | - |
| 04 de jun. de 2024 | 3,1600 | 3,4800 | 3,1200 | 3,3800 | 3,3800 | 144 |
| 03 de jun. de 2024 | 3,3200 | 3,3200 | 3,2200 | 3,2200 | 3,2200 | - |
| 31 de mai. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 30 de mai. de 2024 | 3,4000 | 3,4000 | 3,3800 | 3,4000 | 3,4000 | - |
| 29 de mai. de 2024 | 3,4800 | 3,6000 | 3,4800 | 3,6000 | 3,6000 | 300 |
| 28 de mai. de 2024 | 3,7200 | 3,7200 | 3,5000 | 3,5000 | 3,5000 | 300 |
| 27 de mai. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 24 de mai. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 23 de mai. de 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 22 de mai. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 21 de mai. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 20 de mai. de 2024 | 3,7200 | 4,1000 | 3,7200 | 4,1000 | 4,1000 | 14.800 |
| 17 de mai. de 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 30 |
| 16 de mai. de 2024 | 3,7200 | 3,7600 | 3,7200 | 3,7600 | 3,7600 | - |
| 15 de mai. de 2024 | 3,6600 | 3,7800 | 3,6600 | 3,7800 | 3,7800 | - |
| 14 de mai. de 2024 | 3,7200 | 3,7400 | 3,7200 | 3,7400 | 3,7400 | - |
| 13 de mai. de 2024 | 3,7000 | 3,7200 | 3,7000 | 3,7200 | 3,7200 | - |
| 10 de mai. de 2024 | 3,8400 | 3,9200 | 3,8000 | 3,8000 | 3,8000 | 1.000 |
| 10 de mai. de 2024 | 0.94 Dividendo | |||||
| 09 de mai. de 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,8000 | - |
| 08 de mai. de 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 2,8150 | - |
| 07 de mai. de 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 2,7551 | - |
| 06 de mai. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 2,7850 | - |
| 03 de mai. de 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 2,8599 | - |
| 02 de mai. de 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 2,8299 | - |
| 30 de abr. de 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 2,7701 | - |
| 29 de abr. de 2024 | 3,5800 | 3,7200 | 3,5800 | 3,7200 | 2,7850 | - |
| 26 de abr. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 2,7850 | - |
| 25 de abr. de 2024 | 3,6400 | 3,6400 | 3,5600 | 3,5600 | 2,6652 | - |
| 24 de abr. de 2024 | 3,7200 | 3,7200 | 3,6400 | 3,6400 | 2,7251 | - |
| 23 de abr. de 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,8000 | - |
| 22 de abr. de 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 2,7251 | - |
| 19 de abr. de 2024 | 3,4800 | 3,5000 | 3,4600 | 3,5000 | 2,6203 | - |
| 18 de abr. de 2024 | 3,6200 | 3,6200 | 3,5000 | 3,5200 | 2,6353 | - |
| 17 de abr. de 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,6952 | - |
| 16 de abr. de 2024 | 3,7800 | 3,7800 | 3,5600 | 3,5600 | 2,6652 | - |
| 15 de abr. de 2024 | 3,7200 | 3,7600 | 3,7200 | 3,7600 | 2,8150 | - |
| 12 de abr. de 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7800 | 2,8299 | - |
| 11 de abr. de 2024 | 3,7400 | 3,8000 | 3,7400 | 3,7600 | 2,8150 | - |
| 10 de abr. de 2024 | 3,8000 | 3,8200 | 3,8000 | 3,8000 | 2,8449 | - |
| 09 de abr. de 2024 | 3,9200 | 3,9200 | 3,9000 | 3,9000 | 2,9198 | - |
| 08 de abr. de 2024 | 3,9400 | 3,9600 | 3,9400 | 3,9600 | 2,9647 | - |
| 05 de abr. de 2024 | 3,8400 | 3,9600 | 3,8400 | 3,9600 | 2,9647 | - |
| 04 de abr. de 2024 | 3,9400 | 3,9600 | 3,9400 | 3,9600 | 2,9647 | - |
| 03 de abr. de 2024 | 4,1200 | 4,1400 | 4,0600 | 4,0600 | 3,0396 | - |
| 02 de abr. de 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,1144 | - |
| 28 de mar. de 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,2193 | - |
| 27 de mar. de 2024 | 4,2200 | 4,2200 | 4,1200 | 4,2200 | 3,1594 | - |
| 26 de mar. de 2024 | 4,1200 | 4,1400 | 4,1200 | 4,1200 | 3,0845 | - |
| 25 de mar. de 2024 | 3,9200 | 3,9400 | 3,9000 | 3,9400 | 2,9497 | - |
| 22 de mar. de 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,0096 | - |
| 21 de mar. de 2024 | 4,0800 | 4,0800 | 4,0200 | 4,0200 | 3,0096 | - |
| 20 de mar. de 2024 | 3,8800 | 4,0000 | 3,8800 | 4,0000 | 2,9947 | - |
| 19 de mar. de 2024 | 3,7400 | 3,7600 | 3,7200 | 3,7600 | 2,8150 | - |
| 18 de mar. de 2024 | 3,7800 | 3,7800 | 3,7400 | 3,7400 | 2,8000 | - |
| 15 de mar. de 2024 | 3,7600 | 3,8600 | 3,7600 | 3,8600 | 2,8898 | - |
| 14 de mar. de 2024 | 3,7200 | 3,7800 | 3,7200 | 3,7800 | 2,8299 | - |
| 13 de mar. de 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7600 | 2,8150 | - |
| 12 de mar. de 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7800 | 2,8299 | - |
| 11 de mar. de 2024 | 3,7400 | 3,7800 | 3,7400 | 3,7800 | 2,8299 | - |
| 08 de mar. de 2024 | 3,7200 | 3,7600 | 3,7200 | 3,7600 | 2,8150 | - |
| 07 de mar. de 2024 | 3,7400 | 3,7600 | 3,7400 | 3,7600 | 2,8150 | - |
| 06 de mar. de 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 2,8299 | - |
| 05 de mar. de 2024 | 3,7400 | 3,7600 | 3,7400 | 3,7600 | 2,8150 | - |
| 04 de mar. de 2024 | 3,7200 | 3,7600 | 3,7200 | 3,7600 | 2,8150 | - |
| 01 de mar. de 2024 | 3,7000 | 3,7400 | 3,7000 | 3,7400 | 2,8000 | - |
| 29 de fev. de 2024 | 3,8000 | 3,8000 | 3,7600 | 3,7800 | 2,8299 | 330 |
| 28 de fev. de 2024 | 3,8000 | 4,0000 | 3,8000 | 4,0000 | 2,9947 | 100 |
| 27 de fev. de 2024 | 3,7400 | 3,8400 | 3,7400 | 3,8400 | 2,8749 | - |
| 26 de fev. de 2024 | 3,8000 | 3,8000 | 3,7600 | 3,7600 | 2,8150 | - |
| 23 de fev. de 2024 | 3,7800 | 3,8200 | 3,7800 | 3,8200 | 2,8599 | - |
| 22 de fev. de 2024 | 3,8800 | 3,8800 | 3,8400 | 3,8400 | 2,8749 | - |
| 21 de fev. de 2024 | 3,9800 | 3,9800 | 3,9600 | 3,9800 | 2,9797 | - |
| 20 de fev. de 2024 | 4,1200 | 4,1400 | 4,0200 | 4,0200 | 3,0096 | - |
| 19 de fev. de 2024 | 4,0600 | 4,1000 | 4,0600 | 4,1000 | 3,0695 | - |
| 16 de fev. de 2024 | 4,1000 | 4,1200 | 4,1000 | 4,1000 | 3,0695 | - |
| 15 de fev. de 2024 | 4,0600 | 4,1000 | 4,0400 | 4,1000 | 3,0695 | - |
| 14 de fev. de 2024 | 4,0800 | 4,0800 | 4,0600 | 4,0600 | 3,0396 | - |
| 13 de fev. de 2024 | 4,1200 | 4,1200 | 4,1000 | 4,1000 | 3,0695 | - |
| 12 de fev. de 2024 | 4,0800 | 4,1200 | 4,0800 | 4,1200 | 3,0845 | - |
| 09 de fev. de 2024 | 4,1200 | 4,1400 | 4,1200 | 4,1400 | 3,0995 | - |
| 08 de fev. de 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,0995 | - |
| 07 de fev. de 2024 | 4,2800 | 4,3000 | 4,2000 | 4,2000 | 3,1444 | 483 |
| 06 de fev. de 2024 | 4,0600 | 4,1600 | 4,0600 | 4,1600 | 3,1144 | - |
| *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.