Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.308,28 +141,84 (+0,22%)
Bellevue Gold Limited (BGL.AX)
ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
No fechamento: 04:10PM AEST
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 1,7750 | 1,7800 | 1,6850 | 1,6850 | 1,6850 | 2.942.185 |
| 02 de mai. de 2024 | 1,7550 | 1,7650 | 1,7400 | 1,7400 | 1,7400 | 1.736.663 |
| 01 de mai. de 2024 | 1,7200 | 1,7500 | 1,7000 | 1,7250 | 1,7250 | 3.195.778 |
| 30 de abr. de 2024 | 1,7600 | 1,8050 | 1,7250 | 1,7850 | 1,7850 | 3.706.028 |
| 29 de abr. de 2024 | 1,7300 | 1,7500 | 1,6950 | 1,7500 | 1,7500 | 5.277.240 |
| 26 de abr. de 2024 | 1,7350 | 1,7400 | 1,7050 | 1,7250 | 1,7250 | 6.465.148 |
| 24 de abr. de 2024 | 1,7650 | 1,7700 | 1,7200 | 1,7250 | 1,7250 | 5.644.069 |
| 23 de abr. de 2024 | 1,7700 | 1,7800 | 1,7075 | 1,7350 | 1,7350 | 11.144.468 |
| 22 de abr. de 2024 | 1,9450 | 1,9450 | 1,8050 | 1,8100 | 1,8100 | 10.373.010 |
| 19 de abr. de 2024 | 1,9050 | 2,0200 | 1,8700 | 1,9450 | 1,9450 | 8.796.959 |
| 18 de abr. de 2024 | 1,7700 | 1,9800 | 1,7100 | 1,9650 | 1,9650 | 7.886.246 |
| 17 de abr. de 2024 | 1,8850 | 1,9200 | 1,8800 | 1,9050 | 1,9050 | 2.838.181 |
| 16 de abr. de 2024 | 1,9650 | 1,9700 | 1,8800 | 1,8800 | 1,8800 | 3.955.095 |
| 15 de abr. de 2024 | 1,9900 | 1,9925 | 1,9250 | 1,9300 | 1,9300 | 3.396.555 |
| 12 de abr. de 2024 | 2,0100 | 2,0550 | 1,9950 | 2,0200 | 2,0200 | 5.244.440 |
| 11 de abr. de 2024 | 1,8950 | 1,9800 | 1,8900 | 1,9700 | 1,9700 | 5.186.178 |
| 10 de abr. de 2024 | 1,9650 | 1,9800 | 1,9450 | 1,9550 | 1,9550 | 2.840.801 |
| 09 de abr. de 2024 | 1,9500 | 1,9650 | 1,9200 | 1,9650 | 1,9650 | 3.010.655 |
| 08 de abr. de 2024 | 1,9150 | 1,9425 | 1,9100 | 1,9350 | 1,9350 | 3.224.493 |
| 05 de abr. de 2024 | 1,8650 | 1,9000 | 1,8400 | 1,8850 | 1,8850 | 2.769.926 |
| 04 de abr. de 2024 | 1,9100 | 1,9250 | 1,8900 | 1,9100 | 1,9100 | 4.163.658 |
| 03 de abr. de 2024 | 1,9350 | 1,9425 | 1,8650 | 1,8900 | 1,8900 | 5.853.070 |
| 02 de abr. de 2024 | 1,9450 | 1,9650 | 1,9100 | 1,9350 | 1,9350 | 4.435.467 |
| 28 de mar. de 2024 | 1,9000 | 1,9050 | 1,8600 | 1,8850 | 1,8850 | 3.656.873 |
| 27 de mar. de 2024 | 1,8650 | 1,8900 | 1,8250 | 1,8350 | 1,8350 | 5.024.710 |
| 26 de mar. de 2024 | 1,8400 | 1,8500 | 1,8100 | 1,8500 | 1,8500 | 3.869.028 |
| 25 de mar. de 2024 | 1,8900 | 1,8900 | 1,8125 | 1,8350 | 1,8350 | 6.929.421 |
| 22 de mar. de 2024 | 1,9400 | 1,9400 | 1,8650 | 1,8850 | 1,8850 | 7.282.575 |
| 21 de mar. de 2024 | 1,8900 | 1,9975 | 1,8900 | 1,9900 | 1,9900 | 9.273.295 |
| 20 de mar. de 2024 | 1,8500 | 1,8575 | 1,7950 | 1,8400 | 1,8400 | 8.154.980 |
| 19 de mar. de 2024 | 1,7650 | 1,8350 | 1,7550 | 1,8350 | 1,8350 | 8.347.684 |
| 18 de mar. de 2024 | 1,6850 | 1,7300 | 1,6550 | 1,7150 | 1,7150 | 4.240.827 |
| 15 de mar. de 2024 | 1,6400 | 1,6950 | 1,6225 | 1,6800 | 1,6800 | 9.478.678 |
| 14 de mar. de 2024 | 1,6100 | 1,6650 | 1,5800 | 1,6600 | 1,6600 | 6.879.957 |
| 13 de mar. de 2024 | 1,5800 | 1,5900 | 1,5200 | 1,5750 | 1,5750 | 4.346.657 |
| 12 de mar. de 2024 | 1,5200 | 1,6300 | 1,5100 | 1,6050 | 1,6050 | 9.635.249 |
| 11 de mar. de 2024 | 1,5250 | 1,5400 | 1,4550 | 1,4550 | 1,4550 | 5.909.207 |
| 08 de mar. de 2024 | 1,5800 | 1,5900 | 1,5450 | 1,5550 | 1,5550 | 3.728.414 |
| 07 de mar. de 2024 | 1,5450 | 1,5800 | 1,5250 | 1,5700 | 1,5700 | 5.548.731 |
| 06 de mar. de 2024 | 1,5750 | 1,5750 | 1,5050 | 1,5200 | 1,5200 | 6.955.790 |
| 05 de mar. de 2024 | 1,6300 | 1,6650 | 1,5850 | 1,5850 | 1,5850 | 6.136.224 |
| 04 de mar. de 2024 | 1,6000 | 1,6350 | 1,5800 | 1,6000 | 1,6000 | 4.727.818 |
| 01 de mar. de 2024 | 1,5450 | 1,5650 | 1,5200 | 1,5450 | 1,5450 | 3.069.700 |
| 29 de fev. de 2024 | 1,4700 | 1,5350 | 1,4450 | 1,5300 | 1,5300 | 5.283.432 |
| 28 de fev. de 2024 | 1,4600 | 1,4800 | 1,4400 | 1,4550 | 1,4550 | 3.294.196 |
| 27 de fev. de 2024 | 1,4600 | 1,4600 | 1,4100 | 1,4500 | 1,4500 | 2.755.043 |
| 26 de fev. de 2024 | 1,4450 | 1,4750 | 1,4400 | 1,4500 | 1,4500 | 1.512.551 |
| 23 de fev. de 2024 | 1,4550 | 1,4700 | 1,4125 | 1,4250 | 1,4250 | 3.069.559 |
| 22 de fev. de 2024 | 1,4200 | 1,4725 | 1,4050 | 1,4550 | 1,4550 | 3.005.914 |
| 21 de fev. de 2024 | 1,4200 | 1,4650 | 1,4150 | 1,4250 | 1,4250 | 6.671.058 |
| 20 de fev. de 2024 | 1,3900 | 1,4300 | 1,3650 | 1,4200 | 1,4200 | 2.996.161 |
| 19 de fev. de 2024 | 1,4200 | 1,4650 | 1,4150 | 1,4200 | 1,4200 | 4.807.798 |
| 16 de fev. de 2024 | 1,3650 | 1,4125 | 1,3600 | 1,4000 | 1,4000 | 3.500.774 |
| 15 de fev. de 2024 | 1,3950 | 1,4000 | 1,3300 | 1,3300 | 1,3300 | 3.782.859 |
| 14 de fev. de 2024 | 1,3000 | 1,4050 | 1,2850 | 1,3900 | 1,3900 | 13.375.388 |
| 13 de fev. de 2024 | 1,2850 | 1,3350 | 1,2800 | 1,3300 | 1,3300 | 5.509.290 |
| 12 de fev. de 2024 | 1,3150 | 1,3350 | 1,2800 | 1,2800 | 1,2800 | 2.772.390 |
| 09 de fev. de 2024 | 1,3200 | 1,3400 | 1,3050 | 1,3050 | 1,3050 | 3.410.645 |
| 08 de fev. de 2024 | 1,3050 | 1,3500 | 1,2950 | 1,3200 | 1,3200 | 5.233.950 |
| 07 de fev. de 2024 | 1,2700 | 1,3050 | 1,2600 | 1,2900 | 1,2900 | 11.813.180 |
| 06 de fev. de 2024 | 1,2500 | 1,2750 | 1,2450 | 1,2600 | 1,2600 | 3.394.763 |
| 05 de fev. de 2024 | 1,3000 | 1,3050 | 1,2550 | 1,2600 | 1,2600 | 6.984.797 |
| 02 de fev. de 2024 | 1,3150 | 1,3500 | 1,3050 | 1,3400 | 1,3400 | 5.104.075 |
| 01 de fev. de 2024 | 1,3050 | 1,3100 | 1,2550 | 1,2900 | 1,2900 | 9.637.644 |
| 31 de jan. de 2024 | 1,3700 | 1,3750 | 1,3150 | 1,3300 | 1,3300 | 7.063.169 |
| 30 de jan. de 2024 | 1,3600 | 1,3800 | 1,3200 | 1,3700 | 1,3700 | 5.794.549 |
| 29 de jan. de 2024 | 1,3100 | 1,3700 | 1,2975 | 1,3650 | 1,3650 | 9.400.023 |
| 25 de jan. de 2024 | 1,3450 | 1,3550 | 1,2950 | 1,2950 | 1,2950 | 7.390.992 |
| 24 de jan. de 2024 | 1,4100 | 1,4100 | 1,3325 | 1,3350 | 1,3350 | 6.927.861 |
| 23 de jan. de 2024 | 1,4550 | 1,4550 | 1,3850 | 1,3900 | 1,3900 | 3.656.211 |
| 22 de jan. de 2024 | 1,4450 | 1,4750 | 1,4450 | 1,4550 | 1,4550 | 2.948.370 |
| 19 de jan. de 2024 | 1,4300 | 1,4600 | 1,4125 | 1,4350 | 1,4350 | 3.336.005 |
| 18 de jan. de 2024 | 1,3850 | 1,4300 | 1,3700 | 1,4200 | 1,4200 | 4.086.413 |
| 17 de jan. de 2024 | 1,4650 | 1,4800 | 1,4300 | 1,4300 | 1,4300 | 3.517.894 |
| 16 de jan. de 2024 | 1,5150 | 1,5350 | 1,4800 | 1,4900 | 1,4900 | 3.007.930 |
| 15 de jan. de 2024 | 1,5750 | 1,5950 | 1,5500 | 1,5650 | 1,5650 | 673.586 |
| 12 de jan. de 2024 | 1,5100 | 1,5950 | 1,5000 | 1,5950 | 1,5950 | 4.603.934 |
| 11 de jan. de 2024 | 1,5000 | 1,5300 | 1,4900 | 1,5250 | 1,5250 | 2.030.888 |
| 10 de jan. de 2024 | 1,5350 | 1,5450 | 1,5050 | 1,5200 | 1,5200 | 2.503.079 |
| 09 de jan. de 2024 | 1,5000 | 1,5400 | 1,4875 | 1,5400 | 1,5400 | 2.889.373 |
| 08 de jan. de 2024 | 1,4650 | 1,5150 | 1,4650 | 1,5150 | 1,5150 | 4.232.388 |
| 05 de jan. de 2024 | 1,5000 | 1,5100 | 1,4650 | 1,4850 | 1,4850 | 3.094.674 |
| 04 de jan. de 2024 | 1,5300 | 1,5300 | 1,4750 | 1,4750 | 1,4750 | 4.867.896 |
| 03 de jan. de 2024 | 1,6300 | 1,6300 | 1,5450 | 1,5450 | 1,5450 | 4.572.801 |
| 02 de jan. de 2024 | 1,6650 | 1,6750 | 1,6500 | 1,6550 | 1,6550 | 1.366.879 |
| 29 de dez. de 2023 | 1,6750 | 1,6850 | 1,6450 | 1,6750 | 1,6750 | 2.984.538 |
| 28 de dez. de 2023 | 1,7300 | 1,7350 | 1,6850 | 1,7050 | 1,7050 | 2.954.580 |
| 27 de dez. de 2023 | 1,6900 | 1,7100 | 1,6700 | 1,6900 | 1,6900 | 2.102.856 |
| 22 de dez. de 2023 | 1,7200 | 1,7250 | 1,6775 | 1,6900 | 1,6900 | 3.809.563 |
| 21 de dez. de 2023 | 1,7150 | 1,7200 | 1,6750 | 1,7050 | 1,7050 | 4.174.577 |
| 20 de dez. de 2023 | 1,7350 | 1,7550 | 1,7150 | 1,7400 | 1,7400 | 3.711.623 |
| 19 de dez. de 2023 | 1,6700 | 1,7225 | 1,6700 | 1,7100 | 1,7100 | 2.974.158 |
| 18 de dez. de 2023 | 1,6900 | 1,6950 | 1,6450 | 1,6800 | 1,6800 | 2.972.674 |
| 15 de dez. de 2023 | 1,7000 | 1,7175 | 1,6800 | 1,7050 | 1,7050 | 10.361.242 |
| 14 de dez. de 2023 | 1,7550 | 1,7950 | 1,6800 | 1,6900 | 1,6900 | 6.269.142 |
| 13 de dez. de 2023 | 1,6500 | 1,6700 | 1,6200 | 1,6300 | 1,6300 | 3.153.438 |
| 12 de dez. de 2023 | 1,6750 | 1,6900 | 1,6475 | 1,6900 | 1,6900 | 2.725.581 |
| 11 de dez. de 2023 | 1,7800 | 1,7950 | 1,6750 | 1,6750 | 1,6750 | 4.179.382 |
| 08 de dez. de 2023 | 1,7850 | 1,8250 | 1,7600 | 1,8150 | 1,8150 | 4.989.538 |
| 07 de dez. de 2023 | 1,8200 | 1,8275 | 1,7750 | 1,7900 | 1,7900 | 4.843.879 |
| *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.