Mercado fechado
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,59 -0,22 (-0,27%) OURO
2.331,50 -6,90 (-0,30%) Bitcoin USD
64.071,52 -2.711,87 (-4,06%)
ams-OSRAM AG (AMS.SW)
Swiss - Swiss Preço Adiado. Moeda em CHF.
Adicionar à lista
No fechamento: 05:31PM CEST
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 24 de abr. de 2024 | 0,9950 | 1,0620 | 0,9758 | 1,0220 | 1,0220 | 8.852.893 |
| 23 de abr. de 2024 | 0,9550 | 0,9700 | 0,9406 | 0,9686 | 0,9686 | 5.374.208 |
| 22 de abr. de 2024 | 0,9452 | 0,9646 | 0,9270 | 0,9300 | 0,9300 | 3.679.530 |
| 19 de abr. de 2024 | 0,9280 | 0,9468 | 0,9150 | 0,9332 | 0,9332 | 4.353.865 |
| 18 de abr. de 2024 | 0,9610 | 0,9646 | 0,9230 | 0,9396 | 0,9396 | 10.606.869 |
| 17 de abr. de 2024 | 0,9490 | 0,9780 | 0,9490 | 0,9550 | 0,9550 | 3.421.007 |
| 16 de abr. de 2024 | 0,9500 | 0,9834 | 0,9270 | 0,9694 | 0,9694 | 6.508.542 |
| 15 de abr. de 2024 | 0,9900 | 1,0080 | 0,9604 | 0,9672 | 0,9672 | 7.230.360 |
| 12 de abr. de 2024 | 1,0510 | 1,0835 | 1,0005 | 1,0065 | 1,0065 | 6.403.855 |
| 11 de abr. de 2024 | 1,0385 | 1,0630 | 1,0230 | 1,0325 | 1,0325 | 6.006.290 |
| 10 de abr. de 2024 | 1,0860 | 1,1010 | 1,0225 | 1,0400 | 1,0400 | 7.127.852 |
| 09 de abr. de 2024 | 1,0570 | 1,0990 | 1,0355 | 1,0705 | 1,0705 | 6.017.093 |
| 08 de abr. de 2024 | 1,0240 | 1,0735 | 1,0240 | 1,0550 | 1,0550 | 4.698.121 |
| 05 de abr. de 2024 | 1,0200 | 1,0300 | 0,9776 | 1,0255 | 1,0255 | 10.460.042 |
| 04 de abr. de 2024 | 1,0255 | 1,0700 | 1,0100 | 1,0355 | 1,0355 | 7.134.426 |
| 03 de abr. de 2024 | 1,0115 | 1,0225 | 0,9822 | 1,0225 | 1,0225 | 6.232.743 |
| 02 de abr. de 2024 | 1,0600 | 1,0790 | 1,0040 | 1,0070 | 1,0070 | 5.675.761 |
| 28 de mar. de 2024 | 1,1035 | 1,1105 | 1,0475 | 1,0475 | 1,0475 | 7.398.018 |
| 27 de mar. de 2024 | 1,0705 | 1,1140 | 1,0705 | 1,0975 | 1,0975 | 3.451.776 |
| 26 de mar. de 2024 | 1,0875 | 1,1125 | 1,0565 | 1,0890 | 1,0890 | 4.926.621 |
| 25 de mar. de 2024 | 1,0700 | 1,1090 | 1,0700 | 1,0900 | 1,0900 | 5.396.394 |
| 22 de mar. de 2024 | 1,0500 | 1,0825 | 1,0400 | 1,0685 | 1,0685 | 5.852.767 |
| 21 de mar. de 2024 | 1,0200 | 1,0890 | 1,0110 | 1,0765 | 1,0765 | 12.060.115 |
| 20 de mar. de 2024 | 0,9764 | 1,0225 | 0,9450 | 1,0050 | 1,0050 | 16.849.997 |
| 19 de mar. de 2024 | 1,0910 | 1,0970 | 0,9700 | 0,9860 | 0,9860 | 14.515.157 |
| 18 de mar. de 2024 | 1,0855 | 1,1115 | 1,0660 | 1,0875 | 1,0875 | 8.345.869 |
| 15 de mar. de 2024 | 1,0740 | 1,1020 | 1,0550 | 1,0710 | 1,0710 | 13.812.977 |
| 14 de mar. de 2024 | 1,2085 | 1,2145 | 1,0800 | 1,0800 | 1,0800 | 17.520.891 |
| 13 de mar. de 2024 | 1,1830 | 1,2270 | 1,1830 | 1,2015 | 1,2015 | 7.767.704 |
| 12 de mar. de 2024 | 1,1455 | 1,1895 | 1,0805 | 1,1695 | 1,1695 | 10.715.884 |
| 11 de mar. de 2024 | 1,1285 | 1,1720 | 1,1090 | 1,1525 | 1,1525 | 8.780.789 |
| 08 de mar. de 2024 | 1,2855 | 1,2920 | 1,1570 | 1,1570 | 1,1570 | 19.212.163 |
| 07 de mar. de 2024 | 1,3940 | 1,3940 | 1,2825 | 1,2825 | 1,2825 | 11.593.578 |
| 06 de mar. de 2024 | 1,3740 | 1,4100 | 1,3450 | 1,3840 | 1,3840 | 9.815.844 |
| 05 de mar. de 2024 | 1,3435 | 1,4040 | 1,3200 | 1,3600 | 1,3600 | 10.501.295 |
| 04 de mar. de 2024 | 1,3035 | 1,3485 | 1,2825 | 1,3435 | 1,3435 | 10.364.064 |
| 01 de mar. de 2024 | 1,3500 | 1,3570 | 1,2285 | 1,3220 | 1,3220 | 21.375.249 |
| 29 de fev. de 2024 | 1,4700 | 1,4700 | 1,2070 | 1,3470 | 1,3470 | 69.308.224 |
| 28 de fev. de 2024 | 2,2520 | 2,2700 | 2,1770 | 2,2040 | 2,2040 | 4.451.563 |
| 27 de fev. de 2024 | 2,2440 | 2,3070 | 2,2130 | 2,2740 | 2,2740 | 4.666.709 |
| 26 de fev. de 2024 | 2,1850 | 2,2630 | 2,1840 | 2,2630 | 2,2630 | 3.138.173 |
| 23 de fev. de 2024 | 2,1600 | 2,2400 | 2,1400 | 2,1910 | 2,1910 | 4.875.739 |
| 22 de fev. de 2024 | 2,1240 | 2,1740 | 2,1090 | 2,1540 | 2,1540 | 4.114.175 |
| 21 de fev. de 2024 | 2,0720 | 2,1240 | 2,0410 | 2,0680 | 2,0680 | 3.579.618 |
| 20 de fev. de 2024 | 2,1150 | 2,1230 | 2,0500 | 2,0610 | 2,0610 | 5.558.287 |
| 19 de fev. de 2024 | 2,2000 | 2,2090 | 2,1200 | 2,1200 | 2,1200 | 4.816.148 |
| 16 de fev. de 2024 | 2,2770 | 2,3100 | 2,2000 | 2,2090 | 2,2090 | 2.901.823 |
| 15 de fev. de 2024 | 2,1980 | 2,3050 | 2,1750 | 2,2420 | 2,2420 | 4.584.497 |
| 14 de fev. de 2024 | 2,2020 | 2,2180 | 2,1100 | 2,1610 | 2,1610 | 5.956.130 |
| 13 de fev. de 2024 | 2,3100 | 2,3390 | 2,1880 | 2,2260 | 2,2260 | 6.888.849 |
| 12 de fev. de 2024 | 2,2500 | 2,3520 | 2,2200 | 2,2990 | 2,2990 | 8.560.881 |
| 09 de fev. de 2024 | 2,0200 | 2,3580 | 2,0070 | 2,1970 | 2,1970 | 22.171.766 |
| 08 de fev. de 2024 | 1,9125 | 1,9600 | 1,8700 | 1,9505 | 1,9505 | 6.284.790 |
| 07 de fev. de 2024 | 2,0110 | 2,0230 | 1,8850 | 1,8955 | 1,8955 | 6.481.899 |
| 06 de fev. de 2024 | 2,0230 | 2,0940 | 1,9360 | 2,0230 | 2,0230 | 6.411.556 |
| 05 de fev. de 2024 | 2,0300 | 2,0380 | 1,9830 | 2,0340 | 2,0340 | 4.546.940 |
| 02 de fev. de 2024 | 2,0440 | 2,1270 | 2,0180 | 2,0210 | 2,0210 | 3.515.428 |
| 01 de fev. de 2024 | 2,0310 | 2,0850 | 2,0200 | 2,0300 | 2,0300 | 3.468.639 |
| 31 de jan. de 2024 | 2,1410 | 2,1410 | 2,0500 | 2,0500 | 2,0500 | 5.821.192 |
| 30 de jan. de 2024 | 2,2010 | 2,2010 | 2,1370 | 2,1560 | 2,1560 | 3.054.433 |
| 29 de jan. de 2024 | 2,1970 | 2,2010 | 2,1270 | 2,1950 | 2,1950 | 4.247.494 |
| 26 de jan. de 2024 | 2,2430 | 2,2540 | 2,1630 | 2,2180 | 2,2180 | 3.933.313 |
| 25 de jan. de 2024 | 2,2220 | 2,2560 | 2,1850 | 2,2480 | 2,2480 | 6.515.204 |
| 24 de jan. de 2024 | 2,2500 | 2,3730 | 2,2330 | 2,2620 | 2,2620 | 8.349.677 |
| 23 de jan. de 2024 | 2,1570 | 2,2230 | 2,1280 | 2,2160 | 2,2160 | 6.200.887 |
| 22 de jan. de 2024 | 2,0400 | 2,1510 | 2,0400 | 2,1330 | 2,1330 | 6.262.557 |
| 19 de jan. de 2024 | 1,9825 | 2,0170 | 1,9275 | 1,9870 | 1,9870 | 3.925.922 |
| 18 de jan. de 2024 | 2,0170 | 2,0580 | 1,9240 | 1,9240 | 1,9240 | 5.953.204 |
| 17 de jan. de 2024 | 1,9830 | 2,0010 | 1,8920 | 1,9325 | 1,9325 | 6.474.202 |
| 16 de jan. de 2024 | 2,0380 | 2,0670 | 1,9980 | 2,0460 | 2,0460 | 4.418.154 |
| 15 de jan. de 2024 | 2,0560 | 2,0940 | 2,0300 | 2,0670 | 2,0670 | 3.055.830 |
| 12 de jan. de 2024 | 2,0100 | 2,1070 | 1,9890 | 2,0540 | 2,0540 | 10.219.064 |
| 11 de jan. de 2024 | 2,0000 | 2,0000 | 1,9080 | 1,9555 | 1,9555 | 6.107.069 |
| 10 de jan. de 2024 | 2,0000 | 2,0160 | 1,9555 | 1,9800 | 1,9800 | 4.152.733 |
| 09 de jan. de 2024 | 1,9800 | 2,0050 | 1,9100 | 1,9725 | 1,9725 | 5.412.596 |
| 08 de jan. de 2024 | 1,9560 | 2,0100 | 1,9140 | 1,9995 | 1,9995 | 3.536.406 |
| 05 de jan. de 2024 | 1,9155 | 1,9800 | 1,8800 | 1,9570 | 1,9570 | 4.431.907 |
| 04 de jan. de 2024 | 2,0000 | 2,0410 | 1,9200 | 1,9400 | 1,9400 | 7.589.538 |
| 03 de jan. de 2024 | 2,1130 | 2,1170 | 1,9850 | 2,0000 | 2,0000 | 9.103.159 |
| 29 de dez. de 2023 | 2,1930 | 2,1940 | 2,1140 | 2,1140 | 2,1140 | 4.063.231 |
| 28 de dez. de 2023 | 2,2560 | 2,2560 | 2,1550 | 2,1700 | 2,1700 | 4.484.468 |
| 27 de dez. de 2023 | 2,2420 | 2,3160 | 2,2150 | 2,2280 | 2,2280 | 4.883.706 |
| 22 de dez. de 2023 | 2,2290 | 2,2780 | 2,1710 | 2,2390 | 2,2390 | 4.694.962 |
| 21 de dez. de 2023 | 2,1630 | 2,2650 | 2,1010 | 2,2540 | 2,2540 | 6.578.492 |
| 20 de dez. de 2023 | 2,1360 | 2,2290 | 2,1200 | 2,2050 | 2,2050 | 7.163.589 |
| 19 de dez. de 2023 | 2,0450 | 2,1490 | 2,0060 | 2,1220 | 2,1220 | 10.802.208 |
| 18 de dez. de 2023 | 2,1000 | 2,1590 | 2,0030 | 2,0100 | 2,0100 | 8.316.191 |
| 15 de dez. de 2023 | 2,1750 | 2,2130 | 2,1070 | 2,1250 | 2,1250 | 13.435.808 |
| 14 de dez. de 2023 | 2,0200 | 2,1610 | 2,0200 | 2,1550 | 2,1550 | 18.857.821 |
| 13 de dez. de 2023 | 1,9455 | 1,9735 | 1,8350 | 1,8995 | 1,8995 | 8.754.363 |
| 12 de dez. de 2023 | 1,9890 | 2,0000 | 1,8900 | 1,9540 | 1,9540 | 8.915.021 |
| 11 de dez. de 2023 | 2,0440 | 2,0500 | 1,9490 | 2,0000 | 2,0000 | 9.682.627 |
| 08 de dez. de 2023 | 1,9600 | 2,1130 | 1,9550 | 2,0500 | 2,0500 | 9.854.886 |
| 07 de dez. de 2023 | 1,9000 | 1,9600 | 1,8840 | 1,9490 | 1,9490 | 7.482.678 |
| 06 de dez. de 2023 | 1,8650 | 2,0060 | 1,7710 | 1,8800 | 1,8800 | 13.394.094 |
| 05 de dez. de 2023 | 1,7000 | 1,8850 | 1,7000 | 1,8400 | 1,8400 | 11.958.816 |
| 04 de dez. de 2023 | 1,5995 | 1,7220 | 1,5765 | 1,6855 | 1,6855 | 21.398.979 |
| 01 de dez. de 2023 | 1,6295 | 1,6765 | 1,5885 | 1,6090 | 1,6090 | 15.484.525 |
| 30 de nov. de 2023 | 1,6450 | 1,7215 | 1,5650 | 1,7100 | 1,7100 | 17.436.071 |
| 29 de nov. de 2023 | 1,4100 | 1,6095 | 1,4100 | 1,6095 | 1,6095 | 24.413.676 |
| *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.