Mercado fechado
BOVESPA
126.267,05 +103,05 (+0,08%) MERVAL
1.629.029,50 +16.289,50 (+1,01%) MXX
52.333,16 -321,74 (-0,61%) PETROLEO CRU
83,44 +0,28 (+0,34%) OURO
2.399,80 +2,10 (+0,09%) Bitcoin USD
57.059,48 -852,71 (-1,47%)
Beijing Enterprises Holdings Ltd (BJEB.MU)
Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 08:06AM CEST
Período:
07 de jul. de 2023 - 07 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 05 de jul. de 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 04 de jul. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 03 de jul. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 02 de jul. de 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 01 de jul. de 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 28 de jun. de 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 27 de jun. de 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 26 de jun. de 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 25 de jun. de 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 24 de jun. de 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 21 de jun. de 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 20 de jun. de 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 19 de jun. de 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 18 de jun. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 17 de jun. de 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 14 de jun. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 13 de jun. de 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 12 de jun. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 11 de jun. de 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 11 de jun. de 2024 | 0.67 Dividendo | |||||
| 10 de jun. de 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,7500 | - |
| 07 de jun. de 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 2,7018 | - |
| 06 de jun. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2,6857 | - |
| 05 de jun. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2,6857 | - |
| 04 de jun. de 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 2,6696 | - |
| 03 de jun. de 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 2,7018 | - |
| 31 de mai. de 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 2,6696 | - |
| 30 de mai. de 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 2,5892 | - |
| 29 de mai. de 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 2,6374 | - |
| 28 de mai. de 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 2,6535 | - |
| 27 de mai. de 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 2,6374 | - |
| 24 de mai. de 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 2,6213 | - |
| 23 de mai. de 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 2,6374 | - |
| 22 de mai. de 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 2,6374 | - |
| 21 de mai. de 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 2,6213 | - |
| 20 de mai. de 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 2,6374 | - |
| 17 de mai. de 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 2,6535 | - |
| 16 de mai. de 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 2,6696 | - |
| 15 de mai. de 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 2,6374 | - |
| 14 de mai. de 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 2,6696 | - |
| 13 de mai. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2,6857 | - |
| 10 de mai. de 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 2,5892 | - |
| 09 de mai. de 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 2,5088 | - |
| 08 de mai. de 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,4927 | - |
| 07 de mai. de 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,4927 | - |
| 06 de mai. de 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,4444 | - |
| 03 de mai. de 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,4284 | - |
| 02 de mai. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,3962 | - |
| 30 de abr. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,4123 | - |
| 29 de abr. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,4123 | - |
| 26 de abr. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,3962 | - |
| 25 de abr. de 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,3801 | - |
| 24 de abr. de 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,3480 | - |
| 23 de abr. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,3158 | - |
| 22 de abr. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,2997 | - |
| 19 de abr. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,2675 | - |
| 18 de abr. de 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,2836 | - |
| 17 de abr. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,2675 | - |
| 16 de abr. de 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,2836 | - |
| 15 de abr. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,3158 | - |
| 12 de abr. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,3319 | - |
| 11 de abr. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,3962 | - |
| 10 de abr. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,3158 | - |
| 09 de abr. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,2515 | - |
| 08 de abr. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,2675 | - |
| 05 de abr. de 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,2032 | - |
| 04 de abr. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,2515 | - |
| 03 de abr. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,2675 | - |
| 02 de abr. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,1871 | - |
| 28 de mar. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,1871 | - |
| 27 de mar. de 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,7500 | - |
| 26 de mar. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,7822 | - |
| 25 de mar. de 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 2,8787 | - |
| 22 de mar. de 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,8626 | - |
| 21 de mar. de 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 2,8787 | - |
| 20 de mar. de 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 2,8465 | - |
| 19 de mar. de 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,8626 | - |
| 18 de mar. de 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,8947 | - |
| 15 de mar. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,7661 | - |
| 14 de mar. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,7822 | - |
| 13 de mar. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,7982 | - |
| 12 de mar. de 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,7500 | - |
| 11 de mar. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,7661 | - |
| 08 de mar. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,8143 | - |
| 07 de mar. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,8143 | - |
| 06 de mar. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,7661 | - |
| 05 de mar. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 2,7339 | - |
| 04 de mar. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,7822 | - |
| 01 de mar. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,8143 | - |
| 29 de fev. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,7982 | - |
| 28 de fev. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,7982 | - |
| 27 de fev. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,8143 | - |
| 26 de fev. de 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 2,8465 | - |
| 23 de fev. de 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,8947 | - |
| 22 de fev. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 2,9108 | - |
| 21 de fev. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 2,8304 | - |
| 20 de fev. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 2,8304 | - |
| 19 de fev. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 2,7339 | - |
| 16 de fev. de 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 2,6535 | - |
| 15 de fev. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 2,6053 | - |
| *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.