Mercado fechará em 3 h 11 min
BOVESPA
126.175,93 -91,12 (-0,07%) MERVAL
1.639.638,38 +10.608,88 (+0,65%) MXX
52.468,23 +135,07 (+0,26%) PETROLEO CRU
82,30 -0,86 (-1,03%) OURO
2.362,00 -35,70 (-1,49%) Bitcoin USD
55.827,14 -1.284,03 (-2,25%)
China Resources Land Ltd (CHZ.MU)
Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
A partir de 08:00AM CEST. Mercado aberto.
Período:
08 de jul. de 2023 - 08 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 08 de jul. de 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2.000 |
| 05 de jul. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 04 de jul. de 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 03 de jul. de 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 02 de jul. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 01 de jul. de 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 28 de jun. de 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 27 de jun. de 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 26 de jun. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 25 de jun. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 24 de jun. de 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 21 de jun. de 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 20 de jun. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 19 de jun. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 18 de jun. de 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 17 de jun. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 14 de jun. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 13 de jun. de 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 12 de jun. de 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 12 de jun. de 2024 | 1.366 Dividendo | |||||
| 11 de jun. de 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 1,9940 | - |
| 10 de jun. de 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 2,0059 | - |
| 07 de jun. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 1,9821 | - |
| 06 de jun. de 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 1,9703 | - |
| 05 de jun. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,0533 | - |
| 04 de jun. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,0771 | - |
| 03 de jun. de 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 2,0059 | - |
| 31 de mai. de 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 1,9940 | - |
| 30 de mai. de 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 1,9940 | - |
| 29 de mai. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,0652 | - |
| 28 de mai. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,0771 | - |
| 27 de mai. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 2,0890 | - |
| 24 de mai. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,0771 | - |
| 23 de mai. de 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 2,1720 | - |
| 22 de mai. de 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 2,2432 | - |
| 21 de mai. de 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 2,2314 | - |
| 20 de mai. de 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 2,2551 | - |
| 17 de mai. de 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 2,1720 | - |
| 16 de mai. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 2,2076 | - |
| 15 de mai. de 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 2,1246 | - |
| 14 de mai. de 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,1364 | - |
| 13 de mai. de 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 2,1958 | - |
| 10 de mai. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 2,2076 | - |
| 09 de mai. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,0771 | - |
| 08 de mai. de 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,0296 | - |
| 07 de mai. de 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,1127 | - |
| 06 de mai. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,0533 | - |
| 03 de mai. de 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 2,1008 | - |
| 02 de mai. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,0533 | - |
| 30 de abr. de 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 1,9584 | - |
| 29 de abr. de 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 1,9940 | - |
| 26 de abr. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1,9228 | - |
| 25 de abr. de 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 1,8041 | - |
| 24 de abr. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 1,7685 | - |
| 23 de abr. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1,6973 | - |
| 22 de abr. de 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 1,6498 | - |
| 19 de abr. de 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 1,6379 | - |
| 18 de abr. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1,6617 | - |
| 17 de abr. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1,6023 | - |
| 16 de abr. de 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 1,6261 | - |
| 15 de abr. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 1,6142 | - |
| 12 de abr. de 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 1,6261 | - |
| 11 de abr. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1,6617 | - |
| 10 de abr. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 1,6142 | - |
| 09 de abr. de 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 1,6261 | - |
| 08 de abr. de 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 1,6261 | - |
| 05 de abr. de 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 1,6498 | - |
| 04 de abr. de 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 1,6498 | - |
| 03 de abr. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1,6973 | - |
| 02 de abr. de 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 1,7447 | - |
| 28 de mar. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1,6973 | - |
| 27 de mar. de 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 1,6854 | - |
| 26 de mar. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 1,7091 | - |
| 25 de mar. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1,6617 | - |
| 22 de mar. de 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 1,6498 | - |
| 21 de mar. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1,7210 | - |
| 20 de mar. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1,6617 | - |
| 19 de mar. de 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 1,6379 | - |
| 18 de mar. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 1,6735 | - |
| 15 de mar. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1,7210 | - |
| 14 de mar. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1,7210 | - |
| 13 de mar. de 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 1,6854 | - |
| 12 de mar. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1,6973 | - |
| 11 de mar. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 1,5074 | - |
| 08 de mar. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1,4836 | - |
| 07 de mar. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 1,4718 | - |
| 06 de mar. de 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 1,5192 | - |
| 05 de mar. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 1,5074 | - |
| 04 de mar. de 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,5311 | - |
| 01 de mar. de 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 1,6261 | - |
| 29 de fev. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1,6617 | - |
| 28 de fev. de 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 1,6498 | - |
| 27 de fev. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1,7210 | - |
| 26 de fev. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 1,7685 | - |
| 23 de fev. de 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 1,7922 | - |
| 22 de fev. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 1,7685 | - |
| 21 de fev. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1,7804 | - |
| 20 de fev. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1,6617 | - |
| 19 de fev. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 1,7091 | - |
| 16 de fev. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 1,7091 | - |
| *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.