Mercado fechará em 3 h 21 min
BOVESPA
126.808,43 +884,24 (+0,70%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.943,52 +215,54 (+0,38%) PETROLEO CRU
78,67 -0,33 (-0,42%) OURO
2.310,50 -0,50 (-0,02%) Bitcoin USD
59.095,18 +1.961,53 (+3,43%)
BRL/CLP (BRLCLP=X)
CCY - CCY Preço Adiado. Moeda em CLP.
Adicionar à lista
A partir de 05:39PM BST. Mercado aberto.
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CLPBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 02 de mai. de 2024 | 185,5200 | 187,3500 | 185,1500 | 186,6600 | 186,6600 | - |
| 01 de mai. de 2024 | 184,3390 | 184,7715 | 182,4324 | 184,3528 | 184,3528 | - |
| 30 de abr. de 2024 | 184,0060 | 185,2286 | 182,9367 | 184,0024 | 184,0024 | - |
| 29 de abr. de 2024 | 185,9861 | 185,9861 | 184,1006 | 185,9860 | 185,9860 | - |
| 26 de abr. de 2024 | 183,7608 | 185,4643 | 183,6196 | 183,7708 | 183,7708 | - |
| 25 de abr. de 2024 | 185,0403 | 185,8456 | 182,8248 | 185,0510 | 185,0510 | - |
| 24 de abr. de 2024 | 185,7872 | 186,5395 | 184,6123 | 185,7909 | 185,7909 | - |
| 23 de abr. de 2024 | 184,3039 | 184,8544 | 183,3950 | 184,3178 | 184,3178 | - |
| 22 de abr. de 2024 | 183,3314 | 184,2684 | 183,1228 | 184,9176 | 184,9176 | - |
| 19 de abr. de 2024 | 184,2358 | 184,4658 | 182,0691 | 184,2323 | 184,2323 | - |
| 18 de abr. de 2024 | 186,9838 | 187,0517 | 183,0718 | 186,9874 | 186,9874 | - |
| 17 de abr. de 2024 | 185,3947 | 186,8779 | 185,1944 | 185,4053 | 185,4053 | - |
| 16 de abr. de 2024 | 187,5614 | 188,7980 | 185,7083 | 187,5687 | 187,5687 | - |
| 15 de abr. de 2024 | 188,4006 | 189,4904 | 186,7367 | 188,4133 | 188,4133 | - |
| 12 de abr. de 2024 | 187,5682 | 188,0757 | 186,3730 | 187,5806 | 187,5806 | - |
| 11 de abr. de 2024 | 187,0218 | 188,5201 | 187,0061 | 187,0098 | 187,0098 | - |
| 10 de abr. de 2024 | 187,8424 | 189,4938 | 187,0871 | 187,9196 | 187,9196 | - |
| 09 de abr. de 2024 | 188,0828 | 188,6465 | 187,1426 | 188,0790 | 188,0790 | - |
| 08 de abr. de 2024 | 185,9701 | 188,8051 | 185,6969 | 185,9701 | 185,9701 | - |
| 05 de abr. de 2024 | 185,9292 | 189,2483 | 185,7524 | 185,9256 | 185,9256 | - |
| 04 de abr. de 2024 | 189,4120 | 189,5888 | 186,7962 | 189,4022 | 189,4022 | - |
| 03 de abr. de 2024 | 192,6215 | 193,4618 | 188,2747 | 192,6329 | 192,6329 | - |
| 02 de abr. de 2024 | 194,9066 | 195,8885 | 193,2021 | 194,8898 | 194,8898 | - |
| 01 de abr. de 2024 | 195,3422 | 195,4141 | 193,6835 | 195,3192 | 195,3192 | - |
| 29 de mar. de 2024 | 195,5233 | 196,6872 | 195,2821 | 195,5233 | 195,5233 | - |
| 28 de mar. de 2024 | 196,2627 | 197,1729 | 195,7976 | 196,2587 | 196,2587 | - |
| 27 de mar. de 2024 | 197,2463 | 197,8667 | 196,2261 | 197,2463 | 197,2463 | - |
| 26 de mar. de 2024 | 196,6474 | 197,3791 | 195,8659 | 196,6695 | 196,6695 | - |
| 25 de mar. de 2024 | 195,2421 | 196,9313 | 195,2421 | 196,4554 | 196,4554 | - |
| 22 de mar. de 2024 | 194,7230 | 197,2955 | 194,1570 | 194,7022 | 194,7022 | - |
| 21 de mar. de 2024 | 193,7958 | 195,0726 | 193,0541 | 193,8122 | 193,8122 | - |
| 20 de mar. de 2024 | 192,0181 | 195,5716 | 191,8886 | 192,0219 | 192,0219 | - |
| 19 de mar. de 2024 | 188,1867 | 192,6852 | 188,1552 | 188,1627 | 188,1627 | - |
| 18 de mar. de 2024 | 187,7112 | 189,3882 | 187,6113 | 188,7433 | 188,7433 | - |
| 15 de mar. de 2024 | 188,5261 | 190,4757 | 187,2721 | 188,5261 | 188,5261 | - |
| 14 de mar. de 2024 | 190,2317 | 190,8425 | 189,3725 | 190,2459 | 190,2459 | - |
| 13 de mar. de 2024 | 191,3537 | 193,3941 | 189,2271 | 191,3499 | 191,3499 | - |
| 12 de mar. de 2024 | 194,0454 | 194,5690 | 193,1115 | 194,0366 | 194,0366 | - |
| 11 de mar. de 2024 | 193,8628 | 194,6240 | 192,8064 | 192,9627 | 192,9627 | - |
| 08 de mar. de 2024 | 198,7474 | 199,3251 | 192,6228 | 198,7393 | 198,7393 | - |
| 07 de mar. de 2024 | 199,2860 | 199,7166 | 198,9501 | 199,2778 | 199,2778 | - |
| 06 de mar. de 2024 | 197,0706 | 199,5543 | 196,4573 | 197,0706 | 197,0706 | - |
| 05 de mar. de 2024 | 196,9384 | 197,5914 | 196,5092 | 196,9504 | 196,9504 | - |
| 04 de mar. de 2024 | 195,1130 | 197,2653 | 194,4781 | 195,1051 | 195,1051 | - |
| 01 de mar. de 2024 | 194,4136 | 195,7464 | 194,0389 | 194,4136 | 194,4136 | - |
| 29 de fev. de 2024 | 196,9982 | 197,1374 | 193,9281 | 197,0165 | 197,0165 | - |
| 28 de fev. de 2024 | 198,8613 | 199,2985 | 197,4050 | 198,8849 | 198,8849 | - |
| 27 de fev. de 2024 | 198,1462 | 199,1663 | 197,5668 | 198,1382 | 198,1382 | - |
| 26 de fev. de 2024 | 196,2048 | 198,4697 | 195,8869 | 196,1754 | 196,1754 | - |
| 23 de fev. de 2024 | 197,1623 | 198,1076 | 196,3502 | 197,1768 | 197,1768 | - |
| 22 de fev. de 2024 | 196,3930 | 198,6804 | 195,8900 | 196,3750 | 196,3750 | - |
| 21 de fev. de 2024 | 195,2773 | 196,9814 | 194,9192 | 195,2773 | 195,2773 | - |
| 20 de fev. de 2024 | 194,6008 | 196,3725 | 193,9781 | 194,5968 | 194,5968 | - |
| 19 de fev. de 2024 | 193,9989 | 196,2970 | 193,9251 | 195,5117 | 195,5117 | - |
| 16 de fev. de 2024 | 194,5027 | 195,3798 | 194,1506 | 194,5117 | 194,5117 | - |
| 15 de fev. de 2024 | 192,6916 | 194,6306 | 192,4073 | 192,6877 | 192,6877 | - |
| 14 de fev. de 2024 | 195,8385 | 195,8879 | 192,5136 | 195,8562 | 195,8562 | - |
| 13 de fev. de 2024 | 195,9497 | 196,8782 | 194,9941 | 195,9674 | 195,9674 | - |
| 12 de fev. de 2024 | 195,6724 | 196,3470 | 194,5021 | 195,8920 | 195,8920 | - |
| 09 de fev. de 2024 | 193,3935 | 195,9101 | 193,3696 | 193,3973 | 193,3973 | - |
| 08 de fev. de 2024 | 191,7938 | 193,9322 | 190,9324 | 191,7976 | 191,7976 | - |
| 07 de fev. de 2024 | 190,9452 | 192,0213 | 190,4226 | 190,9598 | 190,9598 | - |
| 06 de fev. de 2024 | 191,3604 | 192,1493 | 190,8914 | 191,8337 | 191,8337 | - |
| 05 de fev. de 2024 | 189,2696 | 191,9130 | 189,2696 | 190,7130 | 190,7130 | - |
| 02 de fev. de 2024 | 189,5361 | 191,7345 | 188,9775 | 189,5222 | 189,5222 | - |
| 01 de fev. de 2024 | 187,8504 | 189,6850 | 187,3023 | 187,8633 | 187,8633 | - |
| 31 de jan. de 2024 | 188,2810 | 189,3677 | 187,7903 | 188,3017 | 188,3017 | - |
| 30 de jan. de 2024 | 187,8043 | 188,6359 | 187,0831 | 187,8119 | 187,8119 | - |
| 29 de jan. de 2024 | 188,0800 | 189,0271 | 186,9675 | 187,5585 | 187,5585 | - |
| 26 de jan. de 2024 | 184,9968 | 187,4847 | 184,6669 | 184,9780 | 184,9780 | - |
| 25 de jan. de 2024 | 184,5466 | 185,4947 | 184,2345 | 184,5575 | 184,5575 | - |
| 24 de jan. de 2024 | 184,1480 | 185,7469 | 182,3856 | 184,1480 | 184,1480 | - |
| 23 de jan. de 2024 | 182,2959 | 184,1777 | 181,8929 | 182,2792 | 182,2792 | - |
| 22 de jan. de 2024 | 184,4408 | 184,6830 | 182,3542 | 184,6146 | 184,6146 | - |
| 19 de jan. de 2024 | 186,6649 | 186,6847 | 184,3131 | 186,6771 | 186,6771 | - |
| 18 de jan. de 2024 | 186,6923 | 187,1787 | 185,5416 | 186,6923 | 186,6923 | - |
| 17 de jan. de 2024 | 187,2469 | 188,6184 | 186,5127 | 187,2583 | 187,2583 | - |
| 16 de jan. de 2024 | 187,1830 | 188,8001 | 186,5412 | 187,1868 | 187,1868 | - |
| 15 de jan. de 2024 | 187,3452 | 187,4874 | 186,4901 | 187,3413 | 187,3413 | - |
| 12 de jan. de 2024 | 187,5695 | 188,5655 | 186,7808 | 187,5695 | 187,5695 | - |
| 11 de jan. de 2024 | 187,3062 | 187,9489 | 185,7448 | 187,3062 | 187,3062 | - |
| 10 de jan. de 2024 | 187,0683 | 188,8341 | 185,4461 | 187,0808 | 187,0808 | - |
| 09 de jan. de 2024 | 185,5539 | 188,0445 | 185,4169 | 185,5617 | 185,5617 | - |
| 08 de jan. de 2024 | 182,4229 | 186,2523 | 182,2057 | 182,4902 | 182,4902 | - |
| 05 de jan. de 2024 | 181,1790 | 183,6017 | 180,4676 | 181,1701 | 181,1701 | - |
| 04 de jan. de 2024 | 179,2425 | 181,0744 | 178,8482 | 179,2349 | 179,2349 | - |
| 03 de jan. de 2024 | 179,5543 | 180,0891 | 178,9863 | 179,5470 | 179,5470 | - |
| 02 de jan. de 2024 | 182,3390 | 182,3766 | 178,8302 | 181,6957 | 181,6957 | - |
| 01 de jan. de 2024 | 182,1929 | 182,3578 | 181,2437 | 180,2761 | 180,2761 | - |
| 29 de dez. de 2023 | 182,3715 | 182,6260 | 179,3741 | 182,3924 | 182,3924 | - |
| 28 de dez. de 2023 | 183,0902 | 183,4504 | 182,2777 | 183,0940 | 183,0940 | - |
| 27 de dez. de 2023 | 185,3519 | 185,3904 | 182,3386 | 185,3558 | 185,3558 | - |
| 26 de dez. de 2023 | 183,5969 | 186,3491 | 180,1345 | 182,4285 | 182,4285 | - |
| 25 de dez. de 2023 | 182,4248 | 182,4285 | 182,2385 | 183,5690 | 183,5690 | - |
| 22 de dez. de 2023 | 179,9828 | 183,5797 | 179,2368 | 179,9910 | 179,9910 | - |
| 21 de dez. de 2023 | 177,0376 | 180,5262 | 176,8062 | 177,0376 | 177,0376 | - |
| 20 de dez. de 2023 | 177,2017 | 178,3281 | 176,4440 | 177,1989 | 177,1989 | - |
| 19 de dez. de 2023 | 178,4548 | 179,0542 | 176,7082 | 178,4657 | 178,4657 | - |
| 18 de dez. de 2023 | 176,0825 | 178,5040 | 175,9891 | 176,3248 | 176,3248 | - |
| 15 de dez. de 2023 | 176,0306 | 176,7751 | 175,5769 | 176,0306 | 176,0306 | - |
| *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.