Mercado abrirá em 7 h 26 min
BOVESPA
122.636,96 +1.295,83 (+1,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.512,91 -275,59 (-0,52%) PETROLEO CRU
81,69 +0,06 (+0,07%) OURO
2.340,00 -4,40 (-0,19%) Bitcoin USD
61.269,17 -1.328,33 (-2,12%)
M2i Société anonyme (ALMII.PA)
Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 10:24AM CEST
Período:
25 de jun. de 2023 - 25 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 24 de jun. de 2024 | 3,9600 | 3,9800 | 3,9400 | 3,9400 | 3,9400 | 81 |
| 21 de jun. de 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 1 |
| 20 de jun. de 2024 | 3,9800 | 3,9800 | 3,9400 | 3,9400 | 3,9400 | 126 |
| 19 de jun. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 36 |
| 18 de jun. de 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 2 |
| 17 de jun. de 2024 | 3,9600 | 3,9600 | 3,9200 | 3,9400 | 3,9400 | 1.763 |
| 14 de jun. de 2024 | 3,9600 | 3,9600 | 3,9400 | 3,9400 | 3,9400 | 1.295 |
| 13 de jun. de 2024 | 4,0000 | 4,0000 | 3,9600 | 3,9600 | 3,9600 | 624 |
| 12 de jun. de 2024 | 3,9800 | 3,9800 | 3,9600 | 3,9800 | 3,9800 | 13.061 |
| 11 de jun. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1 |
| 10 de jun. de 2024 | 4,0000 | 4,0200 | 3,9800 | 3,9800 | 3,9800 | 1.832 |
| 07 de jun. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 2 |
| 06 de jun. de 2024 | 4,0000 | 4,0000 | 3,9600 | 4,0000 | 4,0000 | 2.614 |
| 05 de jun. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 125 |
| 04 de jun. de 2024 | 3,9800 | 4,0000 | 3,9800 | 4,0000 | 4,0000 | 363 |
| 03 de jun. de 2024 | 3,9800 | 4,0000 | 3,9800 | 4,0000 | 4,0000 | 155 |
| 31 de mai. de 2024 | 3,9800 | 3,9800 | 3,9600 | 3,9600 | 3,9600 | 2.365 |
| 30 de mai. de 2024 | 3,8200 | 4,1000 | 3,8200 | 3,9800 | 3,9800 | 7.700 |
| 29 de mai. de 2024 | 3,8400 | 3,8400 | 3,8000 | 3,8000 | 3,8000 | 3.101 |
| 28 de mai. de 2024 | 3,8200 | 3,8400 | 3,7800 | 3,8200 | 3,8200 | 430 |
| 27 de mai. de 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 1 |
| 24 de mai. de 2024 | 3,9200 | 3,9200 | 3,8400 | 3,8400 | 3,8400 | 781 |
| 23 de mai. de 2024 | 3,9200 | 3,9200 | 3,9000 | 3,9200 | 3,9200 | 121 |
| 22 de mai. de 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 1 |
| 21 de mai. de 2024 | 3,9400 | 3,9400 | 3,9000 | 3,9000 | 3,9000 | 521 |
| 20 de mai. de 2024 | 3,9000 | 3,9800 | 3,9000 | 3,9800 | 3,9800 | 32 |
| 17 de mai. de 2024 | 4,0000 | 4,0000 | 3,9000 | 4,0000 | 4,0000 | 2.315 |
| 16 de mai. de 2024 | 4,1000 | 4,1000 | 3,9000 | 4,0200 | 4,0200 | 4.184 |
| 15 de mai. de 2024 | 3,9000 | 4,1800 | 3,9000 | 3,9800 | 3,9800 | 6.824 |
| 14 de mai. de 2024 | 4,1200 | 4,1200 | 3,9000 | 4,0200 | 4,0200 | 1.282 |
| 13 de mai. de 2024 | 4,1000 | 4,1800 | 4,0000 | 4,1600 | 4,1600 | 13.666 |
| 10 de mai. de 2024 | 3,8400 | 4,1000 | 3,8400 | 4,1000 | 4,1000 | 3.817 |
| 09 de mai. de 2024 | 3,8600 | 3,9200 | 3,7200 | 3,9000 | 3,9000 | 2.267 |
| 08 de mai. de 2024 | 3,8400 | 3,9000 | 3,8200 | 3,8400 | 3,8400 | 79 |
| 07 de mai. de 2024 | 3,6600 | 3,8000 | 3,6600 | 3,8000 | 3,8000 | 4.488 |
| 06 de mai. de 2024 | 3,6600 | 3,7000 | 3,6000 | 3,7000 | 3,7000 | 2.512 |
| 03 de mai. de 2024 | 3,7000 | 3,7000 | 3,5200 | 3,7000 | 3,7000 | 2.167 |
| 02 de mai. de 2024 | 3,5200 | 3,7200 | 3,5200 | 3,7200 | 3,7200 | 3.704 |
| 30 de abr. de 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 1 |
| 29 de abr. de 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 1 |
| 26 de abr. de 2024 | 3,4000 | 3,4600 | 3,4000 | 3,4400 | 3,4400 | 730 |
| 25 de abr. de 2024 | 3,4000 | 3,4000 | 3,3200 | 3,4000 | 3,4000 | 947 |
| 24 de abr. de 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 1 |
| 23 de abr. de 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 1 |
| 22 de abr. de 2024 | 3,3800 | 3,4000 | 3,3200 | 3,4000 | 3,4000 | 1.724 |
| 19 de abr. de 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 1 |
| 18 de abr. de 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 1 |
| 17 de abr. de 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 1 |
| 16 de abr. de 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 1 |
| 15 de abr. de 2024 | 3,3800 | 3,4200 | 3,3000 | 3,4200 | 3,4200 | 1.354 |
| 12 de abr. de 2024 | 3,3600 | 3,3800 | 3,3600 | 3,3800 | 3,3800 | 2.219 |
| 11 de abr. de 2024 | 3,3000 | 3,3800 | 3,3000 | 3,3800 | 3,3800 | 2.509 |
| 10 de abr. de 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 51 |
| 09 de abr. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2 |
| 08 de abr. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 1 |
| 05 de abr. de 2024 | 3,2000 | 3,4000 | 3,2000 | 3,4000 | 3,4000 | 3.384 |
| 04 de abr. de 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 1 |
| 03 de abr. de 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1 |
| 02 de abr. de 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1 |
| 28 de mar. de 2024 | 3,0800 | 3,1400 | 3,0800 | 3,1400 | 3,1400 | 1.001 |
| 27 de mar. de 2024 | 3,0800 | 3,1400 | 3,0600 | 3,0600 | 3,0600 | 325 |
| 26 de mar. de 2024 | 3,2000 | 3,2000 | 3,0600 | 3,0600 | 3,0600 | 11.450 |
| 25 de mar. de 2024 | 3,2000 | 3,2200 | 3,1600 | 3,2200 | 3,2200 | 59 |
| 22 de mar. de 2024 | 3,2800 | 3,2800 | 3,2200 | 3,2200 | 3,2200 | 299 |
| 21 de mar. de 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 1 |
| 20 de mar. de 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 1 |
| 19 de mar. de 2024 | 3,2800 | 3,2800 | 3,2400 | 3,2400 | 3,2400 | 56 |
| 18 de mar. de 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 1 |
| 15 de mar. de 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 1 |
| 14 de mar. de 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 1 |
| 13 de mar. de 2024 | 3,3800 | 3,3800 | 3,2600 | 3,2800 | 3,2800 | 4.159 |
| 12 de mar. de 2024 | 3,4600 | 3,4600 | 3,2800 | 3,4000 | 3,4000 | 1.941 |
| 11 de mar. de 2024 | 3,5000 | 3,5000 | 3,4600 | 3,4600 | 3,4600 | 8 |
| 08 de mar. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 1 |
| 07 de mar. de 2024 | 3,4800 | 3,5000 | 3,4200 | 3,4400 | 3,4400 | 3.412 |
| 06 de mar. de 2024 | 3,4400 | 3,5000 | 3,4400 | 3,5000 | 3,5000 | 31 |
| 05 de mar. de 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 46 |
| 04 de mar. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 1 |
| 01 de mar. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 1 |
| 29 de fev. de 2024 | 3,4400 | 3,4400 | 3,4200 | 3,4200 | 3,4200 | 21 |
| 28 de fev. de 2024 | 3,4200 | 3,4400 | 3,4200 | 3,4400 | 3,4400 | 621 |
| 27 de fev. de 2024 | 3,4800 | 3,4800 | 3,4600 | 3,4600 | 3,4600 | 11 |
| 26 de fev. de 2024 | 3,4600 | 3,5000 | 3,4600 | 3,5000 | 3,5000 | 577 |
| 23 de fev. de 2024 | 3,4600 | 3,4600 | 3,4400 | 3,4400 | 3,4400 | 341 |
| 22 de fev. de 2024 | 3,4600 | 3,4600 | 3,4400 | 3,4400 | 3,4400 | 321 |
| 21 de fev. de 2024 | 3,4400 | 3,4600 | 3,4400 | 3,4400 | 3,4400 | 1.081 |
| 20 de fev. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1 |
| 19 de fev. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1 |
| 16 de fev. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 1 |
| 15 de fev. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 1 |
| 14 de fev. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 1.001 |
| 13 de fev. de 2024 | 3,7000 | 3,7000 | 3,4200 | 3,4200 | 3,4200 | 3.373 |
| 12 de fev. de 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7800 | 3,7800 | 991 |
| 09 de fev. de 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 131 |
| 08 de fev. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 1 |
| 07 de fev. de 2024 | 3,7200 | 3,7400 | 3,7000 | 3,7000 | 3,7000 | 587 |
| 06 de fev. de 2024 | 3,7200 | 3,7200 | 3,7000 | 3,7000 | 3,7000 | 131 |
| 05 de fev. de 2024 | 3,7200 | 3,7200 | 3,7000 | 3,7000 | 3,7000 | 101 |
| 02 de fev. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 1 |
| 01 de fev. de 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 1 |
| *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.