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
63.770,78 +844,62 (+1,34%)
Mapfre SA (CMAB.DU)
Dusseldorf - Dusseldorf Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 07:31PM CEST
Período:
28 de abr. de 2023 - 28 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 | 2,2840 | 2,2860 | 2,2680 | 2,2720 | 2,2720 | - |
| 25 de abr. de 2024 | 2,2620 | 2,2860 | 2,2620 | 2,2760 | 2,2760 | - |
| 24 de abr. de 2024 | 2,2660 | 2,2840 | 2,2660 | 2,2720 | 2,2720 | - |
| 23 de abr. de 2024 | 2,2520 | 2,2720 | 2,2520 | 2,2660 | 2,2660 | - |
| 22 de abr. de 2024 | 2,2360 | 2,2480 | 2,2360 | 2,2440 | 2,2440 | - |
| 22 de abr. de 2024 | 0.09 Dividendo | |||||
| 19 de abr. de 2024 | 2,2000 | 2,2180 | 2,2000 | 2,2180 | 2,1280 | - |
| 18 de abr. de 2024 | 2,1740 | 2,2140 | 2,1740 | 2,2080 | 2,1184 | - |
| 17 de abr. de 2024 | 2,1540 | 2,2040 | 2,1540 | 2,1820 | 2,0935 | - |
| 16 de abr. de 2024 | 2,1680 | 2,2020 | 2,1640 | 2,1640 | 2,0762 | - |
| 15 de abr. de 2024 | 2,2640 | 2,2640 | 2,1900 | 2,1900 | 2,1011 | - |
| 12 de abr. de 2024 | 2,2900 | 2,2900 | 2,2460 | 2,2460 | 2,1549 | - |
| 11 de abr. de 2024 | 2,3040 | 2,3040 | 2,2580 | 2,2760 | 2,1836 | - |
| 10 de abr. de 2024 | 2,2880 | 2,3140 | 2,2820 | 2,3000 | 2,2067 | - |
| 09 de abr. de 2024 | 2,3140 | 2,3220 | 2,2720 | 2,2720 | 2,1798 | - |
| 08 de abr. de 2024 | 2,3300 | 2,3300 | 2,3140 | 2,3160 | 2,2220 | - |
| 05 de abr. de 2024 | 2,3400 | 2,3480 | 2,3280 | 2,3280 | 2,2335 | - |
| 04 de abr. de 2024 | 2,3400 | 2,3720 | 2,3400 | 2,3640 | 2,2681 | - |
| 03 de abr. de 2024 | 2,3380 | 2,3400 | 2,3380 | 2,3380 | 2,2431 | - |
| 02 de abr. de 2024 | 2,3240 | 2,3340 | 2,3240 | 2,3340 | 2,2393 | - |
| 28 de mar. de 2024 | 2,3500 | 2,3560 | 2,3200 | 2,3200 | 2,2259 | - |
| 27 de mar. de 2024 | 2,2900 | 2,3520 | 2,2900 | 2,3440 | 2,2489 | - |
| 26 de mar. de 2024 | 2,2880 | 2,3100 | 2,2880 | 2,2880 | 2,1952 | - |
| 25 de mar. de 2024 | 2,1500 | 2,2780 | 2,1500 | 2,2680 | 2,1760 | - |
| 22 de mar. de 2024 | 2,1420 | 2,1620 | 2,1420 | 2,1560 | 2,0685 | - |
| 21 de mar. de 2024 | 2,1320 | 2,1540 | 2,1280 | 2,1460 | 2,0589 | - |
| 20 de mar. de 2024 | 2,0620 | 2,1100 | 2,0620 | 2,1100 | 2,0244 | - |
| 19 de mar. de 2024 | 2,0560 | 2,0640 | 2,0560 | 2,0640 | 1,9802 | - |
| 18 de mar. de 2024 | 2,0820 | 2,0820 | 2,0540 | 2,0540 | 1,9707 | - |
| 15 de mar. de 2024 | 2,0740 | 2,0800 | 2,0720 | 2,0740 | 1,9898 | - |
| 14 de mar. de 2024 | 2,0760 | 2,0760 | 2,0660 | 2,0700 | 1,9860 | - |
| 13 de mar. de 2024 | 2,0880 | 2,0880 | 2,0720 | 2,0720 | 1,9879 | - |
| 12 de mar. de 2024 | 2,0420 | 2,0840 | 2,0420 | 2,0820 | 1,9975 | - |
| 11 de mar. de 2024 | 2,0580 | 2,0580 | 2,0300 | 2,0320 | 1,9495 | - |
| 08 de mar. de 2024 | 2,0700 | 2,0700 | 2,0480 | 2,0620 | 1,9783 | - |
| 07 de mar. de 2024 | 2,0480 | 2,0680 | 2,0480 | 2,0660 | 1,9822 | - |
| 06 de mar. de 2024 | 2,0220 | 2,0500 | 2,0220 | 2,0500 | 1,9668 | - |
| 05 de mar. de 2024 | 1,9760 | 2,0180 | 1,9760 | 2,0180 | 1,9361 | - |
| 04 de mar. de 2024 | 1,9690 | 1,9770 | 1,9660 | 1,9770 | 1,8968 | - |
| 01 de mar. de 2024 | 1,9650 | 1,9740 | 1,9570 | 1,9680 | 1,8881 | - |
| 29 de fev. de 2024 | 1,9590 | 1,9600 | 1,9480 | 1,9480 | 1,8690 | - |
| 28 de fev. de 2024 | 1,9630 | 1,9630 | 1,9510 | 1,9510 | 1,8718 | - |
| 27 de fev. de 2024 | 1,9690 | 1,9690 | 1,9430 | 1,9590 | 1,8795 | - |
| 26 de fev. de 2024 | 1,9490 | 1,9670 | 1,9490 | 1,9590 | 1,8795 | - |
| 23 de fev. de 2024 | 1,9730 | 1,9730 | 1,9520 | 1,9580 | 1,8785 | - |
| 22 de fev. de 2024 | 1,9710 | 1,9710 | 1,9640 | 1,9670 | 1,8872 | - |
| 21 de fev. de 2024 | 1,9700 | 1,9700 | 1,9500 | 1,9510 | 1,8718 | - |
| 20 de fev. de 2024 | 1,9490 | 1,9490 | 1,9370 | 1,9440 | 1,8651 | - |
| 19 de fev. de 2024 | 1,9490 | 1,9520 | 1,9450 | 1,9450 | 1,8661 | - |
| 16 de fev. de 2024 | 1,9540 | 1,9560 | 1,9430 | 1,9450 | 1,8661 | - |
| 15 de fev. de 2024 | 1,9410 | 1,9500 | 1,9400 | 1,9450 | 1,8661 | - |
| 14 de fev. de 2024 | 2,0260 | 2,0260 | 1,9140 | 1,9140 | 1,8363 | - |
| 13 de fev. de 2024 | 2,0080 | 2,0340 | 2,0080 | 2,0260 | 1,9438 | - |
| 12 de fev. de 2024 | 1,9940 | 2,0080 | 1,9940 | 2,0080 | 1,9265 | - |
| 09 de fev. de 2024 | 2,0020 | 2,0040 | 1,9820 | 1,9890 | 1,9083 | 600 |
| 08 de fev. de 2024 | 2,0260 | 2,0260 | 2,0080 | 2,0160 | 1,9342 | - |
| 07 de fev. de 2024 | 2,0380 | 2,0380 | 2,0140 | 2,0140 | 1,9323 | - |
| 06 de fev. de 2024 | 2,0260 | 2,0400 | 2,0260 | 2,0300 | 1,9476 | - |
| 05 de fev. de 2024 | 2,0220 | 2,0380 | 2,0220 | 2,0240 | 1,9419 | - |
| 02 de fev. de 2024 | 2,0320 | 2,0320 | 2,0160 | 2,0160 | 1,9342 | - |
| 01 de fev. de 2024 | 2,0200 | 2,0440 | 2,0200 | 2,0220 | 1,9400 | - |
| 31 de jan. de 2024 | 2,0300 | 2,0440 | 2,0280 | 2,0280 | 1,9457 | - |
| 30 de jan. de 2024 | 2,0300 | 2,0300 | 2,0220 | 2,0280 | 1,9457 | - |
| 29 de jan. de 2024 | 2,0200 | 2,0460 | 2,0200 | 2,0200 | 1,9380 | 1.250 |
| 26 de jan. de 2024 | 2,0240 | 2,0360 | 2,0140 | 2,0160 | 1,9342 | - |
| 25 de jan. de 2024 | 2,0180 | 2,0280 | 2,0160 | 2,0160 | 1,9342 | - |
| 24 de jan. de 2024 | 1,9870 | 2,0160 | 1,9840 | 2,0160 | 1,9342 | - |
| 23 de jan. de 2024 | 1,9780 | 1,9780 | 1,9680 | 1,9680 | 1,8881 | - |
| 22 de jan. de 2024 | 1,9730 | 1,9790 | 1,9720 | 1,9780 | 1,8977 | - |
| 19 de jan. de 2024 | 1,9840 | 1,9840 | 1,9590 | 1,9610 | 1,8814 | - |
| 18 de jan. de 2024 | 2,0000 | 2,0000 | 1,9670 | 1,9690 | 1,8891 | - |
| 17 de jan. de 2024 | 1,9750 | 1,9890 | 1,9750 | 1,9890 | 1,9083 | - |
| 16 de jan. de 2024 | 1,9970 | 1,9990 | 1,9970 | 1,9970 | 1,9160 | - |
| 15 de jan. de 2024 | 2,0240 | 2,0240 | 2,0060 | 2,0080 | 1,9265 | - |
| 12 de jan. de 2024 | 1,9970 | 2,0040 | 1,9970 | 2,0020 | 1,9208 | - |
| 11 de jan. de 2024 | 2,0180 | 2,0180 | 1,9910 | 1,9990 | 1,9179 | - |
| 10 de jan. de 2024 | 1,9930 | 2,0060 | 1,9910 | 2,0060 | 1,9246 | - |
| 09 de jan. de 2024 | 2,0160 | 2,0160 | 1,9950 | 1,9990 | 1,9179 | - |
| 08 de jan. de 2024 | 2,0020 | 2,0100 | 1,9950 | 2,0100 | 1,9284 | - |
| 05 de jan. de 2024 | 1,9570 | 1,9940 | 1,9520 | 1,9930 | 1,9121 | - |
| 04 de jan. de 2024 | 1,9450 | 1,9670 | 1,9440 | 1,9670 | 1,8872 | - |
| 03 de jan. de 2024 | 1,9610 | 1,9740 | 1,9420 | 1,9420 | 1,8632 | - |
| 02 de jan. de 2024 | 1,9320 | 1,9650 | 1,9320 | 1,9650 | 1,8853 | - |
| 29 de dez. de 2023 | 1,9420 | 1,9420 | 1,9350 | 1,9350 | 1,8565 | - |
| 28 de dez. de 2023 | 1,9630 | 1,9630 | 1,9360 | 1,9390 | 1,8603 | - |
| 27 de dez. de 2023 | 1,9480 | 1,9580 | 1,9330 | 1,9580 | 1,8785 | - |
| 22 de dez. de 2023 | 1,9320 | 1,9490 | 1,9320 | 1,9490 | 1,8699 | - |
| 21 de dez. de 2023 | 1,9410 | 1,9440 | 1,9330 | 1,9360 | 1,8574 | - |
| 20 de dez. de 2023 | 1,9490 | 1,9540 | 1,9410 | 1,9540 | 1,8747 | - |
| 19 de dez. de 2023 | 1,9470 | 1,9470 | 1,9390 | 1,9460 | 1,8670 | - |
| 18 de dez. de 2023 | 1,9430 | 1,9440 | 1,9420 | 1,9440 | 1,8651 | - |
| 15 de dez. de 2023 | 1,9570 | 1,9580 | 1,9480 | 1,9480 | 1,8690 | - |
| 14 de dez. de 2023 | 1,9920 | 1,9920 | 1,9450 | 1,9500 | 1,8709 | - |
| 13 de dez. de 2023 | 1,9730 | 1,9810 | 1,9700 | 1,9700 | 1,8901 | - |
| 12 de dez. de 2023 | 2,0020 | 2,0020 | 1,9740 | 1,9740 | 1,8939 | - |
| 11 de dez. de 2023 | 2,0100 | 2,0100 | 1,9950 | 1,9950 | 1,9140 | - |
| 08 de dez. de 2023 | 2,0000 | 2,0060 | 1,9840 | 2,0060 | 1,9246 | - |
| 07 de dez. de 2023 | 2,0180 | 2,0180 | 1,9860 | 1,9970 | 1,9160 | - |
| 06 de dez. de 2023 | 2,0060 | 2,0160 | 2,0020 | 2,0040 | 1,9227 | - |
| 05 de dez. de 2023 | 1,9860 | 2,0020 | 1,9860 | 2,0020 | 1,9208 | - |
| *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.