Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.211,49 -635,33 (-1,00%)
CHF/EUR (CHFEUR=X)
CCY - CCY Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 10:28PM BST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de abr. de 2024 | 1,0212 | 1,0236 | 1,0202 | 1,0225 | 1,0225 | - |
| 26 de abr. de 2024 | 1,0213 | 1,0241 | 1,0203 | 1,0214 | 1,0214 | - |
| 25 de abr. de 2024 | 1,0219 | 1,0233 | 1,0203 | 1,0219 | 1,0219 | - |
| 24 de abr. de 2024 | 1,0247 | 1,0257 | 1,0227 | 1,0247 | 1,0247 | - |
| 23 de abr. de 2024 | 1,0293 | 1,0297 | 1,0252 | 1,0290 | 1,0290 | - |
| 22 de abr. de 2024 | 1,0296 | 1,0319 | 1,0277 | 1,0298 | 1,0298 | - |
| 19 de abr. de 2024 | 1,0297 | 1,0446 | 1,0297 | 1,0296 | 1,0296 | - |
| 18 de abr. de 2024 | 1,0291 | 1,0314 | 1,0284 | 1,0291 | 1,0291 | - |
| 17 de abr. de 2024 | 1,0316 | 1,0334 | 1,0297 | 1,0315 | 1,0315 | - |
| 16 de abr. de 2024 | 1,0320 | 1,0327 | 1,0284 | 1,0320 | 1,0320 | - |
| 15 de abr. de 2024 | 1,0278 | 1,0299 | 1,0264 | 1,0276 | 1,0276 | - |
| 12 de abr. de 2024 | 1,0246 | 1,0330 | 1,0240 | 1,0245 | 1,0245 | - |
| 11 de abr. de 2024 | 1,0194 | 1,0256 | 1,0180 | 1,0195 | 1,0195 | - |
| 10 de abr. de 2024 | 1,0196 | 1,0208 | 1,0181 | 1,0196 | 1,0196 | - |
| 09 de abr. de 2024 | 1,0171 | 1,0199 | 1,0167 | 1,0172 | 1,0172 | - |
| 08 de abr. de 2024 | 1,0222 | 1,0224 | 1,0171 | 1,0222 | 1,0222 | - |
| 05 de abr. de 2024 | 1,0235 | 1,0260 | 1,0202 | 1,0235 | 1,0235 | - |
| 04 de abr. de 2024 | 1,0216 | 1,0219 | 1,0150 | 1,0217 | 1,0217 | - |
| 03 de abr. de 2024 | 1,0229 | 1,0230 | 1,0194 | 1,0228 | 1,0228 | - |
| 02 de abr. de 2024 | 1,0289 | 1,0291 | 1,0232 | 1,0289 | 1,0289 | - |
| 01 de abr. de 2024 | 1,0271 | 1,0291 | 1,0270 | 1,0271 | 1,0271 | - |
| 29 de mar. de 2024 | 1,0280 | 1,0297 | 1,0230 | 1,0278 | 1,0278 | - |
| 28 de mar. de 2024 | 1,0212 | 1,0279 | 1,0200 | 1,0211 | 1,0211 | - |
| 27 de mar. de 2024 | 1,0215 | 1,0223 | 1,0183 | 1,0215 | 1,0215 | - |
| 26 de mar. de 2024 | 1,0257 | 1,0257 | 1,0189 | 1,0256 | 1,0256 | - |
| 25 de mar. de 2024 | 1,0306 | 1,0307 | 1,0269 | 1,0307 | 1,0307 | - |
| 22 de mar. de 2024 | 1,0254 | 1,0297 | 1,0248 | 1,0253 | 1,0253 | - |
| 21 de mar. de 2024 | 1,0322 | 1,0344 | 1,0216 | 1,0323 | 1,0323 | - |
| 20 de mar. de 2024 | 1,0360 | 1,0360 | 1,0332 | 1,0359 | 1,0359 | - |
| 19 de mar. de 2024 | 1,0361 | 1,0393 | 1,0346 | 1,0360 | 1,0360 | - |
| 18 de mar. de 2024 | 1,0398 | 1,0401 | 1,0364 | 1,0398 | 1,0398 | - |
| 15 de mar. de 2024 | 1,0390 | 1,0410 | 1,0381 | 1,0390 | 1,0390 | - |
| 14 de mar. de 2024 | 1,0393 | 1,0406 | 1,0383 | 1,0392 | 1,0392 | - |
| 13 de mar. de 2024 | 1,0429 | 1,0431 | 1,0407 | 1,0429 | 1,0429 | - |
| 12 de mar. de 2024 | 1,0426 | 1,0447 | 1,0417 | 1,0424 | 1,0424 | - |
| 11 de mar. de 2024 | 1,0412 | 1,0440 | 1,0408 | 1,0412 | 1,0412 | - |
| 08 de mar. de 2024 | 1,0408 | 1,0443 | 1,0405 | 1,0406 | 1,0406 | - |
| 07 de mar. de 2024 | 1,0401 | 1,0459 | 1,0393 | 1,0399 | 1,0399 | - |
| 06 de mar. de 2024 | 1,0424 | 1,0424 | 1,0379 | 1,0424 | 1,0424 | - |
| 05 de mar. de 2024 | 1,0407 | 1,0422 | 1,0394 | 1,0406 | 1,0406 | - |
| 04 de mar. de 2024 | 1,0439 | 1,0463 | 1,0393 | 1,0440 | 1,0440 | - |
| 01 de mar. de 2024 | 1,0462 | 1,0464 | 1,0409 | 1,0461 | 1,0461 | - |
| 29 de fev. de 2024 | 1,0498 | 1,0509 | 1,0470 | 1,0497 | 1,0497 | - |
| 28 de fev. de 2024 | 1,0493 | 1,0511 | 1,0483 | 1,0490 | 1,0490 | - |
| 27 de fev. de 2024 | 1,0471 | 1,0487 | 1,0460 | 1,0471 | 1,0471 | - |
| 26 de fev. de 2024 | 1,0487 | 1,0490 | 1,0461 | 1,0486 | 1,0486 | - |
| 23 de fev. de 2024 | 1,0495 | 1,0507 | 1,0477 | 1,0495 | 1,0495 | - |
| 22 de fev. de 2024 | 1,0511 | 1,0528 | 1,0483 | 1,0510 | 1,0510 | - |
| 21 de fev. de 2024 | 1,0488 | 1,0524 | 1,0487 | 1,0488 | 1,0488 | - |
| 20 de fev. de 2024 | 1,0509 | 1,0520 | 1,0492 | 1,0511 | 1,0511 | - |
| 19 de fev. de 2024 | 1,0528 | 1,0542 | 1,0519 | 1,0527 | 1,0527 | - |
| 16 de fev. de 2024 | 1,0548 | 1,0550 | 1,0530 | 1,0548 | 1,0548 | - |
| 15 de fev. de 2024 | 1,0525 | 1,0557 | 1,0520 | 1,0524 | 1,0524 | - |
| 14 de fev. de 2024 | 1,0522 | 1,0535 | 1,0513 | 1,0521 | 1,0521 | - |
| 13 de fev. de 2024 | 1,0598 | 1,0601 | 1,0514 | 1,0598 | 1,0598 | - |
| 12 de fev. de 2024 | 1,0592 | 1,0620 | 1,0588 | 1,0592 | 1,0592 | - |
| 09 de fev. de 2024 | 1,0621 | 1,0623 | 1,0593 | 1,0621 | 1,0621 | - |
| 08 de fev. de 2024 | 1,0615 | 1,0640 | 1,0608 | 1,0614 | 1,0614 | - |
| 07 de fev. de 2024 | 1,0689 | 1,0689 | 1,0633 | 1,0689 | 1,0689 | - |
| 06 de fev. de 2024 | 1,0691 | 1,0699 | 1,0658 | 1,0690 | 1,0690 | - |
| 05 de fev. de 2024 | 1,0697 | 1,0706 | 1,0679 | 1,0697 | 1,0697 | - |
| 02 de fev. de 2024 | 1,0721 | 1,0741 | 1,0684 | 1,0721 | 1,0721 | - |
| 01 de fev. de 2024 | 1,0731 | 1,0742 | 1,0705 | 1,0731 | 1,0731 | - |
| 31 de jan. de 2024 | 1,0700 | 1,0743 | 1,0679 | 1,0699 | 1,0699 | - |
| 30 de jan. de 2024 | 1,0714 | 1,0735 | 1,0675 | 1,0715 | 1,0715 | - |
| 29 de jan. de 2024 | 1,0669 | 1,0726 | 1,0667 | 1,0670 | 1,0670 | - |
| 26 de jan. de 2024 | 1,0631 | 1,0677 | 1,0629 | 1,0632 | 1,0632 | - |
| 25 de jan. de 2024 | 1,0646 | 1,0646 | 1,0608 | 1,0647 | 1,0647 | - |
| 24 de jan. de 2024 | 1,0589 | 1,0633 | 1,0583 | 1,0589 | 1,0589 | - |
| 23 de jan. de 2024 | 1,0576 | 1,0596 | 1,0569 | 1,0576 | 1,0576 | - |
| 22 de jan. de 2024 | 1,0569 | 1,0584 | 1,0554 | 1,0569 | 1,0569 | - |
| 19 de jan. de 2024 | 1,0588 | 1,0590 | 1,0562 | 1,0588 | 1,0588 | - |
| 18 de jan. de 2024 | 1,0626 | 1,0630 | 1,0595 | 1,0626 | 1,0626 | - |
| 17 de jan. de 2024 | 1,0669 | 1,0683 | 1,0613 | 1,0669 | 1,0669 | - |
| 16 de jan. de 2024 | 1,0672 | 1,0693 | 1,0651 | 1,0672 | 1,0672 | - |
| 15 de jan. de 2024 | 1,0704 | 1,0706 | 1,0678 | 1,0705 | 1,0705 | - |
| 12 de jan. de 2024 | 1,0697 | 1,0723 | 1,0679 | 1,0699 | 1,0699 | - |
| 11 de jan. de 2024 | 1,0712 | 1,0726 | 1,0670 | 1,0711 | 1,0711 | - |
| 10 de jan. de 2024 | 1,0730 | 1,0737 | 1,0705 | 1,0730 | 1,0730 | - |
| 09 de jan. de 2024 | 1,0768 | 1,0776 | 1,0730 | 1,0764 | 1,0764 | - |
| 08 de jan. de 2024 | 1,0740 | 1,0771 | 1,0727 | 1,0741 | 1,0741 | - |
| 05 de jan. de 2024 | 1,0743 | 1,0765 | 1,0722 | 1,0742 | 1,0742 | - |
| 04 de jan. de 2024 | 1,0777 | 1,0786 | 1,0717 | 1,0776 | 1,0776 | - |
| 03 de jan. de 2024 | 1,0750 | 1,0761 | 1,0706 | 1,0748 | 1,0748 | - |
| 02 de jan. de 2024 | 1,0760 | 1,0773 | 1,0706 | 1,0760 | 1,0760 | - |
| 01 de jan. de 2024 | 1,0761 | 1,0775 | 1,0411 | 1,0761 | 1,0761 | - |
| 29 de dez. de 2023 | 1,0708 | 1,0804 | 1,0708 | 1,0710 | 1,0710 | - |
| 28 de dez. de 2023 | 1,0684 | 1,0800 | 1,0683 | 1,0682 | 1,0682 | - |
| 27 de dez. de 2023 | 1,0606 | 1,0691 | 1,0587 | 1,0606 | 1,0606 | - |
| 26 de dez. de 2023 | 1,0599 | 1,0616 | 1,0583 | 1,0600 | 1,0600 | - |
| 25 de dez. de 2023 | 1,0601 | 1,0606 | 1,0157 | 1,0601 | 1,0601 | - |
| 22 de dez. de 2023 | 1,0612 | 1,0638 | 1,0603 | 1,0610 | 1,0610 | - |
| 21 de dez. de 2023 | 1,0592 | 1,0625 | 1,0579 | 1,0591 | 1,0591 | - |
| 20 de dez. de 2023 | 1,0581 | 1,0606 | 1,0567 | 1,0578 | 1,0578 | - |
| 19 de dez. de 2023 | 1,0556 | 1,0592 | 1,0537 | 1,0555 | 1,0555 | - |
| 18 de dez. de 2023 | 1,0541 | 1,0570 | 1,0524 | 1,0541 | 1,0541 | - |
| 15 de dez. de 2023 | 1,0487 | 1,0575 | 1,0480 | 1,0489 | 1,0489 | - |
| 14 de dez. de 2023 | 1,0548 | 1,0575 | 1,0476 | 1,0549 | 1,0549 | - |
| 13 de dez. de 2023 | 1,0581 | 1,0596 | 1,0560 | 1,0580 | 1,0580 | - |
| 12 de dez. de 2023 | 1,0575 | 1,0597 | 1,0548 | 1,0574 | 1,0574 | - |
| *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.