Mercado fechado

Banco Macro S.A. (BMA.BA)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
Adicionar à lista
5.551,40+247,55 (+4,67%)
No fechamento: 04:59PM ART
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ARSBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 20245.300,005.580,005.300,005.551,405.551,40136.168
25 de abr. de 20245.200,005.354,055.050,005.303,855.303,85447.881
24 de abr. de 20245.439,805.466,205.132,055.170,705.170,70331.470
23 de abr. de 20245.722,805.800,005.437,905.471,255.471,25287.821
22 de abr. de 20245.500,005.734,105.383,405.628,005.628,00441.369
19 de abr. de 20245.200,005.412,805.166,355.303,655.303,65167.958
18 de abr. de 20245.116,005.249,505.090,005.187,755.187,75199.151
17 de abr. de 20245.200,005.224,354.930,005.115,405.115,40458.724
16 de abr. de 20245.107,105.261,004.965,005.192,305.192,30304.203
15 de abr. de 20245.400,005.425,005.027,105.058,955.058,95262.811
12 de abr. de 20245.497,105.497,105.240,005.396,205.396,20240.150
11 de abr. de 20245.380,005.439,455.196,855.420,355.420,3519.101
10 de abr. de 20245.399,905.411,705.168,705.264,705.264,70260.230
09 de abr. de 20245.362,005.494,055.217,005.402,455.402,45500.818
08 de abr. de 20245.400,005.570,005.199,005.361,255.361,25272.041
05 de abr. de 20245.301,005.544,955.220,205.359,505.359,50359.339
04 de abr. de 20245.400,005.555,005.247,155.254,355.254,35249.601
03 de abr. de 20245.399,005.435,005.101,005.402,155.402,15353.672
27 de mar. de 20245.582,005.690,005.400,005.571,355.571,35208.780
26 de mar. de 20245.650,005.760,005.525,105.581,455.581,45139.721
25 de mar. de 20245.700,005.983,205.508,505.643,355.643,35263.559
22 de mar. de 20245.757,755.759,505.620,005.680,255.680,25481.266
21 de mar. de 20245.366,405.629,955.220,005.563,255.563,25327.766
20 de mar. de 20244.950,005.300,004.950,005.276,505.276,50212.179
19 de mar. de 20244.979,805.060,154.781,804.930,354.930,35383.952
18 de mar. de 20244.705,004.941,804.592,004.873,754.873,75217.746
15 de mar. de 20244.301,004.700,004.301,004.688,204.688,20306.255
14 de mar. de 20244.448,004.582,204.359,004.396,954.396,95221.492
13 de mar. de 20244.400,004.560,754.350,004.444,204.444,20579.603
12 de mar. de 20244.000,004.448,004.000,004.278,404.278,40805.203
11 de mar. de 20244.175,454.175,453.956,353.967,203.967,20315.796
08 de mar. de 20244.108,004.217,954.000,004.176,254.176,25211.536
07 de mar. de 20244.150,004.220,003.965,004.108,104.108,10300.424
06 de mar. de 20244.100,004.208,003.949,454.112,754.112,75333.326
05 de mar. de 20244.223,004.254,953.980,103.981,103.981,10154.669
04 de mar. de 20244.301,004.450,004.149,004.223,004.223,00515.035
01 de mar. de 20244.400,004.405,004.011,004.210,654.210,65476.089
29 de fev. de 20244.178,904.531,704.132,004.240,254.240,25822.576
28 de fev. de 20243.960,904.088,953.780,003.979,953.979,95234.135
27 de fev. de 20244.030,004.166,003.821,003.959,553.959,55581.259
26 de fev. de 20244.045,004.143,753.932,504.037,004.037,00434.953
23 de fev. de 20243.969,904.116,453.800,004.080,204.080,20441.759
22 de fev. de 20243.815,004.072,003.704,503.962,403.962,40379.971
21 de fev. de 20243.665,003.771,803.525,003.715,503.715,50683.522
20 de fev. de 20243.610,003.735,753.500,003.665,603.665,60382.602
19 de fev. de 20243.550,003.650,003.421,003.592,703.592,7094.682
16 de fev. de 20243.690,003.885,003.442,203.524,953.524,95268.380
15 de fev. de 20243.638,003.754,953.576,053.639,353.639,3562.587
14 de fev. de 20243.699,003.840,003.606,003.636,003.636,0094.549
09 de fev. de 20243.625,003.786,453.572,253.669,703.669,70733.911
08 de fev. de 20243.768,003.900,003.568,753.594,103.594,10342.769
07 de fev. de 20243.980,003.980,003.650,003.766,303.766,30825.991
06 de fev. de 20244.280,004.280,004.042,504.088,604.088,60212.292
05 de fev. de 20244.600,004.649,904.180,004.219,054.219,05346.281
02 de fev. de 20244.380,004.575,204.369,854.499,154.499,15259.119
01 de fev. de 20244.326,504.458,504.148,004.444,004.444,00276.245
31 de jan. de 20244.228,004.318,004.100,004.275,854.275,85399.445
30 de jan. de 20244.135,004.269,254.120,004.221,804.221,80176.645
29 de jan. de 20244.135,004.135,003.890,104.118,404.118,40400.439
26 de jan. de 20244.300,004.450,004.065,004.136,304.136,30518.583
25 de jan. de 20244.115,004.396,004.100,004.286,854.286,85567.467
24 de jan. de 20244.066,004.120,003.940,004.075,704.075,70267.920
23 de jan. de 20244.010,004.199,003.800,003.905,503.905,50245.852
22 de jan. de 20243.750,004.000,003.750,003.975,703.975,70321.707
19 de jan. de 20243.600,003.765,003.550,003.712,553.712,55477.885
18 de jan. de 20243.599,003.650,003.453,303.594,803.594,80504.820
17 de jan. de 20243.070,003.520,153.020,503.503,653.503,65295.886
16 de jan. de 20242.972,003.125,002.950,003.063,503.063,50107.968
15 de jan. de 20243.040,003.110,502.939,003.037,453.037,4575.059
12 de jan. de 20242.973,003.090,002.955,003.049,303.049,3090.520
11 de jan. de 20243.095,003.118,002.955,002.972,602.972,60102.738
10 de jan. de 20243.004,003.040,002.943,103.017,803.017,80158.687
09 de jan. de 20243.161,003.305,002.955,552.973,402.973,40131.849
08 de jan. de 20243.000,003.197,902.941,003.148,603.148,60172.838
05 de jan. de 20242.900,003.000,002.806,002.986,002.986,00234.801
04 de jan. de 20242.862,002.966,002.860,002.899,552.899,55183.269
03 de jan. de 20242.820,002.886,002.781,002.852,402.852,40329.830
02 de jan. de 20242.670,002.790,002.670,002.788,502.788,50227.414
29 de dez. de 20232.807,002.825,002.582,002.670,002.670,00603.848
28 de dez. de 20232.557,002.807,002.506,002.733,052.733,05603.883
27 de dez. de 20232.726,452.780,002.530,002.553,202.553,20257.972
26 de dez. de 20232.900,002.921,002.707,502.726,452.726,45273.920
22 de dez. de 20232.819,952.938,002.735,002.880,402.880,4078.295
21 de dez. de 20232.695,002.835,002.670,002.806,652.806,65282.091
20 de dez. de 20232.520,502.714,002.506,002.630,952.630,95126.067
19 de dez. de 20232.600,002.655,002.470,002.520,302.520,30156.635
18 de dez. de 20232.690,002.760,002.536,002.578,452.578,45272.065
15 de dez. de 20232.880,002.919,002.600,002.696,752.696,75380.454
14 de dez. de 20232.900,002.989,502.800,002.881,052.881,05381.587
13 de dez. de 20232.782,003.300,002.596,152.836,052.836,05191.173
12 de dez. de 20232.775,002.905,002.687,002.713,802.713,80226.151
11 de dez. de 20232.700,002.899,002.500,002.772,752.772,75150.651
07 de dez. de 20232.505,002.650,002.452,002.630,952.630,95417.228
06 de dez. de 20232.552,652.613,502.418,002.503,252.503,25220.636
05 de dez. de 20232.478,002.585,502.425,002.552,652.552,65286.354
04 de dez. de 20232.590,102.627,002.390,002.477,602.477,60378.506
01 de dez. de 20232.389,002.680,002.332,002.633,802.633,80134.040
30 de nov. de 20232.450,002.450,002.260,002.383,552.383,55240.040
29 de nov. de 20232.374,002.450,002.260,002.402,652.402,65283.914
28 de nov. de 20232.629,002.629,002.241,002.299,602.299,60552.386
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...