Mercado abrirá em 4 h 27 min
BOVESPA
125.661,89 +874,81 (+0,70%) MERVAL
1.603.517,00 -30.503,00 (-1,87%) MXX
52.796,26 +848,37 (+1,63%) PETROLEO CRU
83,08 -0,80 (-0,95%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
58.066,82 -2.753,15 (-4,53%)
AAC Technologies Holdings Inc (A2XN.MU)
Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
A partir de 08:26AM CEST. Mercado aberto.
Período:
04 de jul. de 2023 - 04 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 04 de jul. de 2024 | 3,6000 | 3,6000 | 3,6000 | 3,7600 | 3,7600 | 600 |
| 03 de jul. de 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 02 de jul. de 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 01 de jul. de 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 28 de jun. de 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 27 de jun. de 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 26 de jun. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 25 de jun. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 24 de jun. de 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 21 de jun. de 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 20 de jun. de 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 600 |
| 19 de jun. de 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 18 de jun. de 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 17 de jun. de 2024 | 3,7800 | 3,7800 | 3,7400 | 3,7400 | 3,7400 | 400 |
| 14 de jun. de 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 13 de jun. de 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 12 de jun. de 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 11 de jun. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 10 de jun. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 07 de jun. de 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 06 de jun. de 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3.000 |
| 05 de jun. de 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 04 de jun. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 03 de jun. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 31 de mai. de 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 30 de mai. de 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 29 de mai. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 28 de mai. de 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 27 de mai. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 27 de mai. de 2024 | 0.1 Dividendo | |||||
| 24 de mai. de 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,8200 | - |
| 23 de mai. de 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8586 | - |
| 22 de mai. de 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8586 | - |
| 21 de mai. de 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,8200 | - |
| 20 de mai. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7234 | - |
| 17 de mai. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7621 | - |
| 16 de mai. de 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,9552 | - |
| 15 de mai. de 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,0518 | - |
| 14 de mai. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,0904 | - |
| 13 de mai. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,1290 | - |
| 10 de mai. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,1290 | - |
| 09 de mai. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,1290 | - |
| 08 de mai. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,1290 | - |
| 07 de mai. de 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,0132 | - |
| 06 de mai. de 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,9552 | - |
| 03 de mai. de 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9166 | - |
| 02 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,8973 | - |
| 30 de abr. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,8973 | - |
| 29 de abr. de 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,8393 | - |
| 26 de abr. de 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,9552 | - |
| 25 de abr. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8007 | - |
| 24 de abr. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7621 | - |
| 23 de abr. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7621 | - |
| 22 de abr. de 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7427 | - |
| 19 de abr. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7621 | - |
| 18 de abr. de 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9166 | - |
| 17 de abr. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,8973 | - |
| 16 de abr. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,8973 | - |
| 15 de abr. de 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9359 | - |
| 12 de abr. de 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9359 | - |
| 11 de abr. de 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9166 | - |
| 10 de abr. de 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9166 | - |
| 09 de abr. de 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,9552 | - |
| 08 de abr. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,8973 | - |
| 05 de abr. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,8779 | - |
| 04 de abr. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,8779 | - |
| 03 de abr. de 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9359 | - |
| 02 de abr. de 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9359 | - |
| 28 de mar. de 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9166 | - |
| 27 de mar. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7621 | - |
| 26 de mar. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7621 | - |
| 25 de mar. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7621 | - |
| 22 de mar. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7621 | - |
| 21 de mar. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5496 | - |
| 20 de mar. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5496 | - |
| 19 de mar. de 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,5882 | - |
| 18 de mar. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6268 | - |
| 15 de mar. de 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,5689 | - |
| 14 de mar. de 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,5689 | - |
| 13 de mar. de 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,5689 | - |
| 12 de mar. de 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,5689 | - |
| 11 de mar. de 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,5303 | - |
| 08 de mar. de 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4723 | - |
| 07 de mar. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,2792 | - |
| 06 de mar. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,2792 | - |
| 05 de mar. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,2792 | - |
| 04 de mar. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,2985 | - |
| 01 de mar. de 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,2599 | - |
| 29 de fev. de 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2019 | - |
| 28 de fev. de 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1633 | - |
| 27 de fev. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,1826 | - |
| 26 de fev. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,1826 | - |
| 23 de fev. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,1826 | - |
| 22 de fev. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,1826 | - |
| 21 de fev. de 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,1247 | - |
| 20 de fev. de 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,0860 | - |
| 19 de fev. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1053 | - |
| 16 de fev. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0667 | - |
| 15 de fev. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0667 | - |
| 14 de fev. de 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0088 | - |
| *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.