Mercado abrirá em 9 h 42 min
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
78,03 -0,35 (-0,45%) OURO
2.324,40 +0,20 (+0,01%) Bitcoin USD
62.744,78 -914,60 (-1,44%)
BRL/MXN (BRLMXN=X)
CCY - CCY Preço Adiado. Moeda em MXN.
Adicionar à lista
A partir de 04:06AM BST. Mercado aberto.
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 08 de mai. de 2024 | 3,3302 | 3,3341 | 3,3302 | 3,3316 | 3,3316 | - |
| 07 de mai. de 2024 | 3,3243 | 3,3399 | 3,3173 | 3,3243 | 3,3243 | - |
| 06 de mai. de 2024 | 3,3272 | 3,3429 | 3,3190 | 3,3269 | 3,3269 | - |
| 03 de mai. de 2024 | 3,3203 | 3,3563 | 3,3095 | 3,3197 | 3,3197 | - |
| 02 de mai. de 2024 | 3,2602 | 3,3144 | 3,2545 | 3,2591 | 3,2591 | - |
| 01 de mai. de 2024 | 3,2996 | 3,3013 | 3,2731 | 3,3008 | 3,3008 | - |
| 30 de abr. de 2024 | 3,3221 | 3,3297 | 3,2844 | 3,3221 | 3,3221 | - |
| 29 de abr. de 2024 | 3,3529 | 3,3688 | 3,3227 | 3,3530 | 3,3530 | - |
| 26 de abr. de 2024 | 3,3322 | 3,3535 | 3,3244 | 3,3323 | 3,3323 | - |
| 25 de abr. de 2024 | 3,3169 | 3,3451 | 3,3073 | 3,3175 | 3,3175 | - |
| 24 de abr. de 2024 | 3,3038 | 3,3158 | 3,2907 | 3,3035 | 3,3035 | - |
| 23 de abr. de 2024 | 3,3148 | 3,3160 | 3,2910 | 3,3153 | 3,3153 | - |
| 22 de abr. de 2024 | 3,2687 | 3,3074 | 3,2512 | 3,2687 | 3,2687 | - |
| 19 de abr. de 2024 | 3,2554 | 3,4197 | 3,2546 | 3,2552 | 3,2552 | - |
| 18 de abr. de 2024 | 3,2407 | 3,2588 | 3,2282 | 3,2405 | 3,2405 | - |
| 17 de abr. de 2024 | 3,2205 | 3,2436 | 3,1998 | 3,2203 | 3,2203 | - |
| 16 de abr. de 2024 | 3,2203 | 3,2529 | 3,2144 | 3,2205 | 3,2205 | - |
| 15 de abr. de 2024 | 3,2439 | 3,2614 | 3,2014 | 3,2440 | 3,2440 | - |
| 12 de abr. de 2024 | 3,2269 | 3,2521 | 3,2239 | 3,2269 | 3,2269 | - |
| 11 de abr. de 2024 | 3,2477 | 3,2530 | 3,2312 | 3,2475 | 3,2475 | - |
| 10 de abr. de 2024 | 3,2694 | 3,2699 | 3,2456 | 3,2692 | 3,2692 | - |
| 09 de abr. de 2024 | 3,2472 | 3,2685 | 3,2340 | 3,2473 | 3,2473 | - |
| 08 de abr. de 2024 | 3,2549 | 3,2596 | 3,2369 | 3,2547 | 3,2547 | - |
| 05 de abr. de 2024 | 3,2740 | 3,2829 | 3,2515 | 3,2740 | 3,2740 | - |
| 04 de abr. de 2024 | 3,2799 | 3,2984 | 3,2777 | 3,2799 | 3,2799 | - |
| 03 de abr. de 2024 | 3,2677 | 3,2843 | 3,2552 | 3,2679 | 3,2679 | - |
| 02 de abr. de 2024 | 3,2871 | 3,3007 | 3,2771 | 3,2865 | 3,2865 | - |
| 01 de abr. de 2024 | 3,2999 | 3,3028 | 3,2798 | 3,2999 | 3,2999 | - |
| 29 de mar. de 2024 | 3,3096 | 3,3249 | 3,2984 | 3,3098 | 3,3098 | - |
| 28 de mar. de 2024 | 3,3166 | 3,3279 | 3,3089 | 3,3166 | 3,3166 | - |
| 27 de mar. de 2024 | 3,3425 | 3,3486 | 3,3191 | 3,3426 | 3,3426 | - |
| 26 de mar. de 2024 | 3,3530 | 3,3577 | 3,3370 | 3,3528 | 3,3528 | - |
| 25 de mar. de 2024 | 3,3475 | 3,3563 | 3,3408 | 3,3662 | 3,3662 | - |
| 22 de mar. de 2024 | 3,3626 | 3,3801 | 3,3420 | 3,3625 | 3,3625 | - |
| 21 de mar. de 2024 | 3,3563 | 3,3720 | 3,3414 | 3,3562 | 3,3562 | - |
| 20 de mar. de 2024 | 3,3403 | 3,3572 | 3,3327 | 3,3399 | 3,3399 | - |
| 19 de mar. de 2024 | 3,3441 | 3,3661 | 3,3411 | 3,3440 | 3,3440 | - |
| 18 de mar. de 2024 | 3,3480 | 3,3537 | 3,3348 | 3,3303 | 3,3303 | - |
| 15 de mar. de 2024 | 3,3428 | 3,3510 | 3,3268 | 3,3428 | 3,3428 | - |
| 14 de mar. de 2024 | 3,3521 | 3,3599 | 3,3472 | 3,3521 | 3,3521 | - |
| 13 de mar. de 2024 | 3,3780 | 3,3790 | 3,3563 | 3,3780 | 3,3780 | - |
| 12 de mar. de 2024 | 3,3724 | 3,3821 | 3,3663 | 3,3726 | 3,3726 | - |
| 11 de mar. de 2024 | 3,3692 | 3,3846 | 3,3611 | 3,3997 | 3,3997 | - |
| 08 de mar. de 2024 | 3,4176 | 3,4282 | 3,3673 | 3,4182 | 3,4182 | - |
| 07 de mar. de 2024 | 3,4117 | 3,4259 | 3,4051 | 3,4120 | 3,4120 | - |
| 06 de mar. de 2024 | 3,4157 | 3,4208 | 3,4023 | 3,4157 | 3,4157 | - |
| 05 de mar. de 2024 | 3,4264 | 3,4325 | 3,4125 | 3,4264 | 3,4264 | - |
| 04 de mar. de 2024 | 3,4316 | 3,4387 | 3,4276 | 3,4109 | 3,4109 | - |
| 01 de mar. de 2024 | 3,4277 | 3,4375 | 3,4199 | 3,4281 | 3,4281 | - |
| 29 de fev. de 2024 | 3,4400 | 3,4400 | 3,4168 | 3,4399 | 3,4399 | - |
| 28 de fev. de 2024 | 3,4577 | 3,4669 | 3,4413 | 3,4576 | 3,4576 | - |
| 27 de fev. de 2024 | 3,4308 | 3,4532 | 3,4197 | 3,4306 | 3,4306 | - |
| 26 de fev. de 2024 | 3,4267 | 3,4396 | 3,4183 | 3,4324 | 3,4324 | - |
| 23 de fev. de 2024 | 3,4451 | 3,4542 | 3,4232 | 3,4449 | 3,4449 | - |
| 22 de fev. de 2024 | 3,4511 | 3,4680 | 3,4428 | 3,4515 | 3,4515 | - |
| 21 de fev. de 2024 | 3,4606 | 3,4646 | 3,4551 | 3,4605 | 3,4605 | - |
| 20 de fev. de 2024 | 3,4365 | 3,4550 | 3,4259 | 3,4368 | 3,4368 | - |
| 19 de fev. de 2024 | 3,4278 | 3,4393 | 3,4257 | 3,4105 | 3,4105 | - |
| 16 de fev. de 2024 | 3,4244 | 3,4387 | 3,4222 | 3,4246 | 3,4246 | - |
| 15 de fev. de 2024 | 3,4370 | 3,4413 | 3,4240 | 3,4368 | 3,4368 | - |
| 14 de fev. de 2024 | 3,4713 | 3,4714 | 3,4391 | 3,4711 | 3,4711 | - |
| 13 de fev. de 2024 | 3,4440 | 3,4744 | 3,4433 | 3,4439 | 3,4439 | - |
| 12 de fev. de 2024 | 3,4454 | 3,4469 | 3,4251 | 3,4143 | 3,4143 | - |
| 09 de fev. de 2024 | 3,4323 | 3,4424 | 3,4269 | 3,4319 | 3,4319 | - |
| 08 de fev. de 2024 | 3,4302 | 3,4390 | 3,4235 | 3,4301 | 3,4301 | - |
| 07 de fev. de 2024 | 3,4315 | 3,4397 | 3,4189 | 3,4315 | 3,4315 | - |
| 06 de fev. de 2024 | 3,4328 | 3,4402 | 3,4227 | 3,4413 | 3,4413 | - |
| 05 de fev. de 2024 | 3,4595 | 3,4662 | 3,4297 | 3,4396 | 3,4396 | - |
| 02 de fev. de 2024 | 3,4721 | 3,4727 | 3,4454 | 3,4725 | 3,4725 | - |
| 01 de fev. de 2024 | 3,4738 | 3,4878 | 3,4631 | 3,4745 | 3,4745 | - |
| 31 de jan. de 2024 | 3,4623 | 3,4803 | 3,4493 | 3,4625 | 3,4625 | - |
| 30 de jan. de 2024 | 3,4760 | 3,4828 | 3,4559 | 3,4760 | 3,4760 | - |
| 29 de jan. de 2024 | 3,4929 | 3,4949 | 3,4776 | 3,4745 | 3,4745 | - |
| 26 de jan. de 2024 | 3,4974 | 3,5000 | 3,4857 | 3,4967 | 3,4967 | - |
| 25 de jan. de 2024 | 3,4917 | 3,5080 | 3,4850 | 3,4916 | 3,4916 | - |
| 24 de jan. de 2024 | 3,4921 | 3,5016 | 3,4684 | 3,4923 | 3,4923 | - |
| 23 de jan. de 2024 | 3,4448 | 3,4915 | 3,4363 | 3,4430 | 3,4430 | - |
| 22 de jan. de 2024 | 3,4678 | 3,4698 | 3,4351 | 3,4515 | 3,4515 | - |
| 19 de jan. de 2024 | 3,4825 | 3,4884 | 3,4704 | 3,4830 | 3,4830 | - |
| 18 de jan. de 2024 | 3,4845 | 3,4915 | 3,4733 | 3,4845 | 3,4845 | - |
| 17 de jan. de 2024 | 3,4918 | 3,5241 | 3,4918 | 3,4920 | 3,4920 | - |
| 16 de jan. de 2024 | 3,4728 | 3,5096 | 3,4728 | 3,4727 | 3,4727 | - |
| 15 de jan. de 2024 | 3,4469 | 3,4797 | 3,4469 | 3,4546 | 3,4546 | - |
| 12 de jan. de 2024 | 3,4682 | 3,4868 | 3,4511 | 3,4679 | 3,4679 | - |
| 11 de jan. de 2024 | 3,4694 | 3,4949 | 3,4629 | 3,4692 | 3,4692 | - |
| 10 de jan. de 2024 | 3,4559 | 3,4764 | 3,4530 | 3,4565 | 3,4565 | - |
| 09 de jan. de 2024 | 3,4548 | 3,4594 | 3,4464 | 3,4548 | 3,4548 | - |
| 08 de jan. de 2024 | 3,4587 | 3,4666 | 3,4414 | 3,4368 | 3,4368 | - |
| 05 de jan. de 2024 | 3,4742 | 3,4780 | 3,4554 | 3,4743 | 3,4743 | - |
| 04 de jan. de 2024 | 3,4563 | 3,4712 | 3,4484 | 3,4558 | 3,4558 | - |
| 03 de jan. de 2024 | 3,4576 | 3,4732 | 3,4538 | 3,4575 | 3,4575 | - |
| 02 de jan. de 2024 | 3,4934 | 3,5063 | 3,4688 | 3,4935 | 3,4935 | - |
| 01 de jan. de 2024 | 3,4954 | 3,4954 | 3,4863 | 3,4763 | 3,4763 | - |
| 29 de dez. de 2023 | 3,4949 | 3,4998 | 3,4798 | 3,4950 | 3,4950 | - |
| 28 de dez. de 2023 | 3,5040 | 3,5321 | 3,4817 | 3,5046 | 3,5046 | - |
| 27 de dez. de 2023 | 3,5260 | 3,5274 | 3,4963 | 3,5263 | 3,5263 | - |
| 26 de dez. de 2023 | 3,4709 | 3,5159 | 3,4626 | 3,4708 | 3,4708 | - |
| 25 de dez. de 2023 | 3,4756 | 3,4792 | 3,4588 | 3,4545 | 3,4545 | - |
| 22 de dez. de 2023 | 3,4863 | 3,4954 | 3,4649 | 3,4863 | 3,4863 | - |
| 21 de dez. de 2023 | 3,4834 | 3,5049 | 3,4730 | 3,4838 | 3,4838 | - |
| *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.