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
61.473,59 +664,93 (+1,09%)
AAC Technologies Holdings Inc (A2XN.DU)
Dusseldorf - Dusseldorf Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 07:30PM CEST
Período:
30 de jun. de 2023 - 30 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 | 3,5800 | 3,5800 | 3,4400 | 3,4400 | 3,4400 | - |
| 27 de jun. de 2024 | 3,6000 | 3,6000 | 3,4800 | 3,4800 | 3,4800 | - |
| 26 de jun. de 2024 | 3,5600 | 3,5600 | 3,5000 | 3,5000 | 3,5000 | - |
| 25 de jun. de 2024 | 3,5000 | 3,5000 | 3,4400 | 3,4400 | 3,4400 | - |
| 24 de jun. de 2024 | 3,6200 | 3,6800 | 3,5800 | 3,5800 | 3,5800 | - |
| 21 de jun. de 2024 | 3,8000 | 3,8000 | 3,7200 | 3,7200 | 3,7200 | - |
| 20 de jun. de 2024 | 3,8000 | 3,8000 | 3,6400 | 3,7400 | 3,7400 | - |
| 19 de jun. de 2024 | 3,7600 | 3,7600 | 3,6600 | 3,6600 | 3,6600 | - |
| 18 de jun. de 2024 | 3,7400 | 3,7400 | 3,6200 | 3,7000 | 3,7000 | - |
| 17 de jun. de 2024 | 3,6800 | 3,6800 | 3,5600 | 3,5600 | 3,5600 | - |
| 14 de jun. de 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 13 de jun. de 2024 | 3,6000 | 3,6000 | 3,4400 | 3,5200 | 3,5200 | - |
| 12 de jun. de 2024 | 3,5600 | 3,5600 | 3,4400 | 3,5400 | 3,5400 | - |
| 11 de jun. de 2024 | 3,3200 | 3,3200 | 3,2400 | 3,2400 | 3,2400 | - |
| 10 de jun. de 2024 | 3,0800 | 3,1000 | 3,0000 | 3,1000 | 3,1000 | - |
| 07 de jun. de 2024 | 3,0600 | 3,0800 | 2,9800 | 3,0600 | 3,0600 | - |
| 06 de jun. de 2024 | 2,9800 | 3,0000 | 2,8800 | 2,9400 | 2,9400 | - |
| 05 de jun. de 2024 | 2,8000 | 2,8000 | 2,7400 | 2,7600 | 2,7600 | - |
| 04 de jun. de 2024 | 2,7600 | 2,7800 | 2,6600 | 2,6800 | 2,6800 | - |
| 03 de jun. de 2024 | 2,8400 | 2,8400 | 2,7600 | 2,7600 | 2,7600 | - |
| 31 de mai. de 2024 | 2,8800 | 2,8800 | 2,7200 | 2,7400 | 2,7400 | - |
| 30 de mai. de 2024 | 2,8400 | 2,8800 | 2,7600 | 2,7600 | 2,7600 | - |
| 29 de mai. de 2024 | 2,8200 | 2,8200 | 2,7000 | 2,7600 | 2,7600 | - |
| 28 de mai. de 2024 | 2,9200 | 2,9200 | 2,7800 | 2,7800 | 2,7800 | - |
| 27 de mai. de 2024 | 2,8200 | 2,8200 | 2,7400 | 2,7400 | 2,7400 | - |
| 27 de mai. de 2024 | 0.1 Dividendo | |||||
| 24 de mai. de 2024 | 2,8600 | 2,8600 | 2,7400 | 2,7400 | 2,6400 | - |
| 23 de mai. de 2024 | 2,9200 | 2,9200 | 2,8400 | 2,8400 | 2,7364 | - |
| 22 de mai. de 2024 | 2,9400 | 2,9400 | 2,8400 | 2,8400 | 2,7364 | - |
| 21 de mai. de 2024 | 2,8800 | 2,8800 | 2,7600 | 2,7600 | 2,6593 | - |
| 20 de mai. de 2024 | 2,7600 | 2,7600 | 2,6800 | 2,7000 | 2,6015 | - |
| 17 de mai. de 2024 | 2,7600 | 2,7600 | 2,7200 | 2,7200 | 2,6207 | - |
| 16 de mai. de 2024 | 2,9800 | 2,9800 | 2,8800 | 2,9200 | 2,8134 | - |
| 15 de mai. de 2024 | 3,0600 | 3,0600 | 2,9800 | 3,0400 | 2,9291 | - |
| 14 de mai. de 2024 | 3,1200 | 3,1200 | 3,0400 | 3,0400 | 2,9291 | - |
| 13 de mai. de 2024 | 3,2200 | 3,2200 | 3,0800 | 3,1400 | 3,0254 | - |
| 10 de mai. de 2024 | 3,1600 | 3,1600 | 3,0600 | 3,0600 | 2,9483 | - |
| 09 de mai. de 2024 | 3,2200 | 3,2200 | 3,0600 | 3,1000 | 2,9869 | - |
| 08 de mai. de 2024 | 3,2200 | 3,2200 | 3,0800 | 3,0800 | 2,9676 | - |
| 07 de mai. de 2024 | 3,0600 | 3,0600 | 2,9600 | 2,9600 | 2,8520 | - |
| 06 de mai. de 2024 | 3,0200 | 3,0200 | 2,8800 | 2,9000 | 2,7942 | - |
| 03 de mai. de 2024 | 2,9800 | 2,9800 | 2,8600 | 2,9200 | 2,8134 | - |
| 02 de mai. de 2024 | 2,9400 | 2,9400 | 2,8400 | 2,8600 | 2,7556 | - |
| 30 de abr. de 2024 | 2,9200 | 2,9400 | 2,8400 | 2,8400 | 2,7364 | - |
| 29 de abr. de 2024 | 2,8800 | 2,8800 | 2,7600 | 2,7600 | 2,6593 | - |
| 26 de abr. de 2024 | 2,9800 | 2,9800 | 2,9200 | 2,9400 | 2,8327 | - |
| 25 de abr. de 2024 | 2,8600 | 2,8600 | 2,7400 | 2,7400 | 2,6400 | - |
| 24 de abr. de 2024 | 2,8400 | 2,8400 | 2,7200 | 2,7200 | 2,6207 | - |
| 23 de abr. de 2024 | 2,8400 | 2,8400 | 2,7600 | 2,7600 | 2,6593 | - |
| 22 de abr. de 2024 | 2,7600 | 2,7600 | 2,7000 | 2,7000 | 2,6015 | - |
| 19 de abr. de 2024 | 2,7800 | 2,7800 | 2,6800 | 2,6800 | 2,5822 | - |
| 18 de abr. de 2024 | 3,0200 | 3,0200 | 2,8800 | 2,8800 | 2,7749 | - |
| 17 de abr. de 2024 | 2,9200 | 2,9200 | 2,8400 | 2,8400 | 2,7364 | - |
| 16 de abr. de 2024 | 2,9200 | 2,9200 | 2,8200 | 2,8200 | 2,7171 | - |
| 15 de abr. de 2024 | 2,9600 | 2,9600 | 2,9000 | 2,9000 | 2,7942 | - |
| 12 de abr. de 2024 | 3,0200 | 3,0200 | 2,9200 | 2,9200 | 2,8134 | - |
| 11 de abr. de 2024 | 2,9600 | 2,9800 | 2,8800 | 2,9200 | 2,8134 | - |
| 10 de abr. de 2024 | 2,9400 | 2,9400 | 2,8200 | 2,8800 | 2,7749 | - |
| 09 de abr. de 2024 | 3,0200 | 3,0600 | 2,9400 | 2,9600 | 2,8520 | - |
| 08 de abr. de 2024 | 2,9800 | 2,9800 | 2,8800 | 2,9000 | 2,7942 | - |
| 05 de abr. de 2024 | 2,9400 | 2,9400 | 2,8600 | 2,9000 | 2,7942 | - |
| 04 de abr. de 2024 | 2,8800 | 2,8800 | 2,8600 | 2,8600 | 2,7556 | - |
| 03 de abr. de 2024 | 2,9400 | 2,9400 | 2,8800 | 2,8800 | 2,7749 | - |
| 02 de abr. de 2024 | 3,0200 | 3,0200 | 2,9200 | 2,9200 | 2,8134 | - |
| 28 de mar. de 2024 | 3,0000 | 3,0000 | 2,9000 | 2,9000 | 2,7942 | - |
| 27 de mar. de 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7364 | - |
| 26 de mar. de 2024 | 2,7800 | 2,7800 | 2,7600 | 2,7600 | 2,6593 | - |
| 25 de mar. de 2024 | 2,8000 | 2,8000 | 2,6800 | 2,6800 | 2,5822 | - |
| 22 de mar. de 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,6785 | - |
| 21 de mar. de 2024 | 2,6200 | 2,6200 | 2,5600 | 2,5800 | 2,4858 | - |
| 20 de mar. de 2024 | 2,5600 | 2,5600 | 2,4600 | 2,4600 | 2,3702 | - |
| 19 de mar. de 2024 | 2,6000 | 2,6000 | 2,5200 | 2,5200 | 2,4280 | - |
| 18 de mar. de 2024 | 2,7000 | 2,7000 | 2,5600 | 2,5600 | 2,4666 | - |
| 15 de mar. de 2024 | 2,6000 | 2,6000 | 2,4600 | 2,4600 | 2,3702 | - |
| 14 de mar. de 2024 | 2,6200 | 2,6200 | 2,5800 | 2,5800 | 2,4858 | - |
| 13 de mar. de 2024 | 2,6400 | 2,6400 | 2,6000 | 2,6200 | 2,5244 | - |
| 12 de mar. de 2024 | 2,6400 | 2,6400 | 2,6000 | 2,6000 | 2,5051 | - |
| 11 de mar. de 2024 | 2,5400 | 2,5400 | 2,5000 | 2,5000 | 2,4088 | - |
| 08 de mar. de 2024 | 2,5000 | 2,5000 | 2,4400 | 2,4400 | 2,3509 | - |
| 07 de mar. de 2024 | 2,3600 | 2,3600 | 2,3000 | 2,3000 | 2,2161 | - |
| 06 de mar. de 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 2,1775 | - |
| 05 de mar. de 2024 | 2,3200 | 2,3200 | 2,2600 | 2,2600 | 2,1775 | - |
| 04 de mar. de 2024 | 2,3600 | 2,3600 | 2,3000 | 2,3000 | 2,2161 | - |
| 01 de mar. de 2024 | 2,3200 | 2,3200 | 2,2800 | 2,2800 | 2,1968 | - |
| 29 de fev. de 2024 | 2,2800 | 2,2800 | 2,2200 | 2,2200 | 2,1390 | - |
| 28 de fev. de 2024 | 2,1600 | 2,1600 | 2,1400 | 2,1400 | 2,0619 | - |
| 27 de fev. de 2024 | 2,2400 | 2,2400 | 2,2200 | 2,2200 | 2,1390 | - |
| 26 de fev. de 2024 | 2,2200 | 2,2200 | 2,1800 | 2,1800 | 2,1004 | - |
| 23 de fev. de 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1004 | - |
| 22 de fev. de 2024 | 2,2400 | 2,2400 | 2,2000 | 2,2400 | 2,1582 | - |
| 21 de fev. de 2024 | 2,2000 | 2,2000 | 2,1200 | 2,1200 | 2,0426 | - |
| 20 de fev. de 2024 | 2,0800 | 2,0800 | 2,0600 | 2,0600 | 1,9848 | - |
| 19 de fev. de 2024 | 2,1600 | 2,1600 | 2,1200 | 2,1200 | 2,0426 | - |
| 16 de fev. de 2024 | 2,1200 | 2,1200 | 2,1000 | 2,1000 | 2,0234 | - |
| 15 de fev. de 2024 | 2,1200 | 2,1200 | 2,0600 | 2,0600 | 1,9848 | - |
| 14 de fev. de 2024 | 2,0200 | 2,0200 | 2,0000 | 2,0000 | 1,9270 | - |
| 13 de fev. de 2024 | 2,0800 | 2,0800 | 2,0000 | 2,0000 | 1,9270 | - |
| 12 de fev. de 2024 | 2,0800 | 2,0800 | 2,0600 | 2,0600 | 1,9848 | - |
| 09 de fev. de 2024 | 2,0400 | 2,0600 | 2,0200 | 2,0200 | 1,9463 | - |
| 08 de fev. de 2024 | 2,0600 | 2,0600 | 1,9800 | 1,9800 | 1,9077 | - |
| *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.