Mercado fechado
BOVESPA
131.791,55 +120,03 (+0,09%) MERVAL
1.756.514,50 +1.522,12 (+0,09%) MXX
52.609,87 +935,33 (+1,81%) PETROLEO CRU
74,45 +0,74 (+1,00%) OURO
2.673,20 -6,00 (-0,22%) Bitcoin USD
61.892,99 -527,35 (-0,84%)
BP PLC (BPE5.MU)
Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 08:05AM CEST
Período:
05 de out. de 2023 - 05 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 04 de out. de 2024 | 4,9095 | 4,9095 | 4,9095 | 4,9095 | 4,9095 | - |
| 03 de out. de 2024 | 4,9185 | 4,9195 | 4,8775 | 4,9195 | 4,9195 | 2.100 |
| 02 de out. de 2024 | 4,8595 | 4,9310 | 4,8595 | 4,9310 | 4,9310 | 1.000 |
| 01 de out. de 2024 | 4,7095 | 4,8595 | 4,7095 | 4,8595 | 4,8595 | 2.500 |
| 30 de set. de 2024 | 4,7095 | 4,7095 | 4,7095 | 4,7095 | 4,7095 | 1.000 |
| 27 de set. de 2024 | 4,6160 | 4,6615 | 4,6160 | 4,6615 | 4,6615 | 1.500 |
| 26 de set. de 2024 | 4,8145 | 4,8145 | 4,6000 | 4,6000 | 4,6000 | 55 |
| 25 de set. de 2024 | 4,9490 | 4,9490 | 4,9490 | 4,9490 | 4,9490 | - |
| 24 de set. de 2024 | 4,9490 | 4,9490 | 4,9490 | 4,9490 | 4,9490 | - |
| 23 de set. de 2024 | 4,8965 | 4,8965 | 4,8965 | 4,8965 | 4,8965 | - |
| 20 de set. de 2024 | 4,9140 | 4,9140 | 4,8885 | 4,8885 | 4,8885 | 350 |
| 19 de set. de 2024 | 4,8760 | 4,8760 | 4,8760 | 4,8760 | 4,8760 | - |
| 18 de set. de 2024 | 4,8865 | 4,8865 | 4,8760 | 4,8760 | 4,8760 | 1.030 |
| 17 de set. de 2024 | 4,8420 | 4,8420 | 4,8420 | 4,8420 | 4,8420 | - |
| 16 de set. de 2024 | 4,8055 | 4,8055 | 4,8055 | 4,8055 | 4,8055 | - |
| 13 de set. de 2024 | 4,8045 | 4,8045 | 4,7920 | 4,7920 | 4,7920 | 1.000 |
| 12 de set. de 2024 | 4,7425 | 4,8045 | 4,7425 | 4,8045 | 4,8045 | 310 |
| 11 de set. de 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 10 de set. de 2024 | 4,8500 | 4,8500 | 4,8000 | 4,8000 | 4,8000 | 100 |
| 09 de set. de 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 06 de set. de 2024 | 4,8960 | 4,8960 | 4,8960 | 4,8960 | 4,8960 | - |
| 05 de set. de 2024 | 4,9175 | 4,9175 | 4,9050 | 4,9050 | 4,9050 | 140 |
| 04 de set. de 2024 | 4,9645 | 4,9645 | 4,8915 | 4,9175 | 4,9175 | 2.460 |
| 03 de set. de 2024 | 5,1440 | 5,1440 | 5,0470 | 5,0470 | 5,0470 | 850 |
| 02 de set. de 2024 | 5,1440 | 5,1440 | 5,1440 | 5,1440 | 5,1440 | - |
| 30 de ago. de 2024 | 5,1620 | 5,1620 | 5,1620 | 5,1620 | 5,1620 | - |
| 29 de ago. de 2024 | 5,1310 | 5,1500 | 5,1310 | 5,1500 | 5,1500 | 250 |
| 28 de ago. de 2024 | 5,1410 | 5,1410 | 5,0920 | 5,0920 | 5,0920 | 130 |
| 27 de ago. de 2024 | 5,1280 | 5,1280 | 5,1280 | 5,1280 | 5,1280 | - |
| 26 de ago. de 2024 | 5,0760 | 5,0760 | 5,0760 | 5,0760 | 5,0760 | - |
| 23 de ago. de 2024 | 5,0390 | 5,0390 | 5,0390 | 5,0390 | 5,0390 | - |
| 22 de ago. de 2024 | 5,0390 | 5,0390 | 5,0390 | 5,0390 | 5,0390 | - |
| 21 de ago. de 2024 | 5,0750 | 5,0750 | 5,0750 | 5,0750 | 5,0750 | - |
| 20 de ago. de 2024 | 5,1790 | 5,1790 | 5,1790 | 5,1790 | 5,1790 | - |
| 19 de ago. de 2024 | 5,1830 | 5,1910 | 5,1830 | 5,1910 | 5,1910 | 100 |
| 16 de ago. de 2024 | 5,1910 | 5,1910 | 5,1910 | 5,1910 | 5,1910 | - |
| 15 de ago. de 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 14 de ago. de 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 13 de ago. de 2024 | 5,1670 | 5,1670 | 5,1670 | 5,1670 | 5,1670 | - |
| 12 de ago. de 2024 | 5,1060 | 5,1060 | 5,1060 | 5,1060 | 5,1060 | - |
| 09 de ago. de 2024 | 5,0640 | 5,0640 | 5,0640 | 5,0640 | 5,0640 | - |
| 08 de ago. de 2024 | 5,0640 | 5,0640 | 5,0640 | 5,0640 | 5,0640 | - |
| 08 de ago. de 2024 | 0.08 Dividendo | |||||
| 07 de ago. de 2024 | 5,0430 | 5,0640 | 5,0430 | 5,0640 | 4,9840 | 350 |
| 06 de ago. de 2024 | 5,0980 | 5,0980 | 5,0980 | 5,0980 | 5,0175 | 100 |
| 05 de ago. de 2024 | 5,1650 | 5,1650 | 4,9990 | 5,0610 | 4,9810 | 3.011 |
| 02 de ago. de 2024 | 5,3800 | 5,3800 | 5,2750 | 5,2750 | 5,1917 | 250 |
| 01 de ago. de 2024 | 5,4840 | 5,4840 | 5,4840 | 5,4840 | 5,3974 | - |
| 31 de jul. de 2024 | 5,4320 | 5,4850 | 5,4320 | 5,4850 | 5,3983 | 915 |
| 30 de jul. de 2024 | 5,4310 | 5,4620 | 5,3890 | 5,3890 | 5,3039 | 2.138 |
| 29 de jul. de 2024 | 5,4210 | 5,4210 | 5,4210 | 5,4210 | 5,3354 | - |
| 26 de jul. de 2024 | 5,3550 | 5,4210 | 5,3550 | 5,4210 | 5,3354 | 50 |
| 25 de jul. de 2024 | 5,3670 | 5,3670 | 5,3070 | 5,3070 | 5,2232 | 9.600 |
| 24 de jul. de 2024 | 5,3800 | 5,3800 | 5,3710 | 5,3710 | 5,2861 | 9.311 |
| 23 de jul. de 2024 | 5,4280 | 5,4280 | 5,3800 | 5,3800 | 5,2950 | 140 |
| 22 de jul. de 2024 | 5,4440 | 5,4440 | 5,4280 | 5,4280 | 5,3422 | 100 |
| 19 de jul. de 2024 | 5,4640 | 5,4640 | 5,4640 | 5,4640 | 5,3777 | - |
| 18 de jul. de 2024 | 5,4040 | 5,4640 | 5,4040 | 5,4640 | 5,3777 | 1.000 |
| 17 de jul. de 2024 | 5,3140 | 5,4040 | 5,3140 | 5,4040 | 5,3186 | 1.500 |
| 16 de jul. de 2024 | 5,3990 | 5,3990 | 5,3140 | 5,3140 | 5,2301 | 499 |
| 15 de jul. de 2024 | 5,4120 | 5,4120 | 5,4120 | 5,4120 | 5,3265 | - |
| 12 de jul. de 2024 | 5,3960 | 5,4120 | 5,3960 | 5,4120 | 5,3265 | 350 |
| 11 de jul. de 2024 | 5,3960 | 5,3960 | 5,3960 | 5,3960 | 5,3108 | - |
| 10 de jul. de 2024 | 5,3870 | 5,3870 | 5,3780 | 5,3800 | 5,2950 | 1.605 |
| 09 de jul. de 2024 | 5,5440 | 5,5440 | 5,3870 | 5,3870 | 5,3019 | 3.350 |
| 08 de jul. de 2024 | 5,6950 | 5,6950 | 5,6950 | 5,6950 | 5,6050 | - |
| 05 de jul. de 2024 | 5,7710 | 5,7710 | 5,7710 | 5,7710 | 5,6798 | - |
| 04 de jul. de 2024 | 5,7470 | 5,7710 | 5,7470 | 5,7710 | 5,6798 | 30 |
| 03 de jul. de 2024 | 5,7490 | 5,7490 | 5,7490 | 5,7490 | 5,6582 | - |
| 02 de jul. de 2024 | 5,6610 | 5,7730 | 5,6610 | 5,7730 | 5,6818 | 1.000 |
| 01 de jul. de 2024 | 5,6510 | 5,6510 | 5,6210 | 5,6210 | 5,5322 | 4 |
| 28 de jun. de 2024 | 5,6040 | 5,6510 | 5,6040 | 5,6510 | 5,5617 | 455 |
| 27 de jun. de 2024 | 5,5890 | 5,5890 | 5,5890 | 5,5890 | 5,5007 | - |
| 26 de jun. de 2024 | 5,6420 | 5,6420 | 5,6420 | 5,6420 | 5,5529 | - |
| 25 de jun. de 2024 | 5,6210 | 5,6420 | 5,6210 | 5,6420 | 5,5529 | 2.000 |
| 24 de jun. de 2024 | 5,5410 | 5,6210 | 5,5410 | 5,6210 | 5,5322 | 100 |
| 21 de jun. de 2024 | 5,5390 | 5,5390 | 5,5390 | 5,5390 | 5,4515 | - |
| 20 de jun. de 2024 | 5,5300 | 5,5300 | 5,5300 | 5,5300 | 5,4426 | - |
| 19 de jun. de 2024 | 5,5110 | 5,5390 | 5,5110 | 5,5390 | 5,4515 | 25.000 |
| 18 de jun. de 2024 | 5,4770 | 5,4770 | 5,4770 | 5,4770 | 5,3905 | - |
| 17 de jun. de 2024 | 5,4730 | 5,4730 | 5,4730 | 5,4730 | 5,3865 | - |
| 14 de jun. de 2024 | 5,4820 | 5,4820 | 5,4730 | 5,4730 | 5,3865 | 595 |
| 13 de jun. de 2024 | 5,5220 | 5,5220 | 5,4820 | 5,4820 | 5,3954 | 684 |
| 12 de jun. de 2024 | 5,5620 | 5,5820 | 5,5620 | 5,5820 | 5,4938 | 9 |
| 11 de jun. de 2024 | 5,5650 | 5,6090 | 5,5620 | 5,5620 | 5,4741 | 2.120 |
| 10 de jun. de 2024 | 5,4850 | 5,4850 | 5,4850 | 5,4850 | 5,3983 | - |
| 07 de jun. de 2024 | 5,4400 | 5,4890 | 5,4400 | 5,4890 | 5,4023 | 1.000 |
| 06 de jun. de 2024 | 5,4700 | 5,4700 | 5,4400 | 5,4400 | 5,3541 | 200 |
| 05 de jun. de 2024 | 5,4760 | 5,4760 | 5,4760 | 5,4760 | 5,3895 | - |
| 04 de jun. de 2024 | 5,6130 | 5,6130 | 5,4650 | 5,4650 | 5,3787 | 810 |
| 03 de jun. de 2024 | 5,7510 | 5,7510 | 5,7510 | 5,7510 | 5,6601 | - |
| 31 de mai. de 2024 | 5,7300 | 5,7300 | 5,7180 | 5,7180 | 5,6277 | 265 |
| 30 de mai. de 2024 | 5,7340 | 5,7340 | 5,7340 | 5,7340 | 5,6434 | - |
| 29 de mai. de 2024 | 5,7340 | 5,7340 | 5,7340 | 5,7340 | 5,6434 | - |
| 28 de mai. de 2024 | 5,6910 | 5,6910 | 5,6910 | 5,6910 | 5,6011 | - |
| 27 de mai. de 2024 | 5,6380 | 5,6380 | 5,6380 | 5,6380 | 5,5489 | - |
| 24 de mai. de 2024 | 5,6210 | 5,6210 | 5,6210 | 5,6210 | 5,5322 | - |
| 23 de mai. de 2024 | 5,6630 | 5,6630 | 5,6210 | 5,6210 | 5,5322 | 2.000 |
| 22 de mai. de 2024 | 5,7050 | 5,7050 | 5,6630 | 5,6630 | 5,5735 | 1.500 |
| 21 de mai. de 2024 | 5,7410 | 5,7410 | 5,7050 | 5,7050 | 5,6149 | 200 |
| *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.