Mercado fechado
BOVESPA
126.267,05 +103,07 (+0,08%) MERVAL
1.629.029,50 +16.284,88 (+1,01%) MXX
52.333,16 -321,69 (-0,61%) PETROLEO CRU
83,34 -0,54 (-0,64%) OURO
2.399,70 +30,30 (+1,28%) Bitcoin USD
56.357,32 -1.903,39 (-3,27%)
China Resources Beer (Holdings) Co Ltd (CHK.HA)
Hanover - Hanover Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 08:01AM CEST
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 05 de jul. de 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 04 de jul. de 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 03 de jul. de 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 02 de jul. de 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 01 de jul. de 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 28 de jun. de 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 27 de jun. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 26 de jun. de 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 25 de jun. de 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 24 de jun. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 21 de jun. de 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 20 de jun. de 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 19 de jun. de 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 18 de jun. de 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 17 de jun. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 14 de jun. de 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 13 de jun. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 12 de jun. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 11 de jun. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 10 de jun. de 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 07 de jun. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 06 de jun. de 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 05 de jun. de 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 04 de jun. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 03 de jun. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 31 de mai. de 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 30 de mai. de 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 29 de mai. de 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 28 de mai. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 27 de mai. de 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 24 de mai. de 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 23 de mai. de 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 22 de mai. de 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 22 de mai. de 2024 | 0.33 Dividendo | |||||
| 21 de mai. de 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 3,9300 | - |
| 20 de mai. de 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,0038 | - |
| 17 de mai. de 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 3,8931 | - |
| 16 de mai. de 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 3,9485 | - |
| 15 de mai. de 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,0223 | - |
| 14 de mai. de 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,0776 | - |
| 13 de mai. de 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,0776 | - |
| 10 de mai. de 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,1145 | - |
| 09 de mai. de 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,1514 | - |
| 08 de mai. de 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 3,9485 | - |
| 07 de mai. de 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,0776 | - |
| 06 de mai. de 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 3,9854 | - |
| 03 de mai. de 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,0038 | - |
| 02 de mai. de 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 3,8931 | - |
| 30 de abr. de 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,8377 | - |
| 29 de abr. de 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,8562 | - |
| 26 de abr. de 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 3,9115 | - |
| 25 de abr. de 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,8193 | - |
| 24 de abr. de 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,8562 | - |
| 23 de abr. de 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 3,7639 | - |
| 22 de abr. de 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,6163 | - |
| 19 de abr. de 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,5056 | - |
| 18 de abr. de 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,5425 | - |
| 17 de abr. de 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,5056 | - |
| 16 de abr. de 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,5056 | - |
| 15 de abr. de 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,5979 | - |
| 12 de abr. de 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,5610 | - |
| 11 de abr. de 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,7086 | - |
| 10 de abr. de 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,6532 | - |
| 09 de abr. de 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,5794 | - |
| 08 de abr. de 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,5979 | - |
| 05 de abr. de 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 3,8008 | - |
| 04 de abr. de 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,8193 | - |
| 03 de abr. de 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 3,7824 | - |
| 02 de abr. de 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 3,8931 | - |
| 28 de mar. de 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,8377 | - |
| 27 de mar. de 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 3,7639 | - |
| 26 de mar. de 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,8193 | - |
| 25 de mar. de 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,8193 | - |
| 22 de mar. de 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,8562 | - |
| 21 de mar. de 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,0038 | - |
| 20 de mar. de 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 3,9115 | - |
| 19 de mar. de 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,9669 | - |
| 18 de mar. de 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 3,9854 | - |
| 15 de mar. de 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,8377 | - |
| 14 de mar. de 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,8377 | - |
| 13 de mar. de 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,8377 | - |
| 12 de mar. de 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,8377 | - |
| 11 de mar. de 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,5979 | - |
| 08 de mar. de 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,5056 | - |
| 07 de mar. de 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,5794 | - |
| 06 de mar. de 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,6163 | - |
| 05 de mar. de 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,4687 | - |
| 04 de mar. de 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,4503 | - |
| 01 de mar. de 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,5610 | - |
| 29 de fev. de 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,6163 | - |
| 28 de fev. de 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,5610 | - |
| 27 de fev. de 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,5610 | - |
| 26 de fev. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,6901 | - |
| 23 de fev. de 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,7270 | - |
| 22 de fev. de 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,5056 | - |
| 21 de fev. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,4318 | - |
| 20 de fev. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,2289 | - |
| 19 de fev. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,2289 | - |
| 16 de fev. de 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,3580 | - |
| 15 de fev. de 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,0444 | - |
| *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.