Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.515,94 +568,52 (+0,93%)
China Resources Power Holdings Co Ltd (CRP.DU)
Dusseldorf - Dusseldorf Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 08:10AM CEST
Período:
30 de jun. de 2023 - 30 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 28 de jun. de 2024 | 2,7660 | 2,7660 | 2,7660 | 2,7660 | 2,7660 | - |
| 27 de jun. de 2024 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | - |
| 26 de jun. de 2024 | 2,7730 | 2,7730 | 2,7730 | 2,7730 | 2,7730 | - |
| 25 de jun. de 2024 | 2,8240 | 2,8240 | 2,8240 | 2,8240 | 2,8240 | - |
| 24 de jun. de 2024 | 2,7870 | 2,7870 | 2,7870 | 2,7870 | 2,7870 | - |
| 21 de jun. de 2024 | 2,7590 | 2,7590 | 2,7590 | 2,7590 | 2,7590 | - |
| 20 de jun. de 2024 | 2,7780 | 2,7780 | 2,7780 | 2,7780 | 2,7780 | - |
| 19 de jun. de 2024 | 2,7110 | 2,7110 | 2,7110 | 2,7110 | 2,7110 | - |
| 18 de jun. de 2024 | 2,6730 | 2,6730 | 2,6730 | 2,6730 | 2,6730 | - |
| 17 de jun. de 2024 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | - |
| 14 de jun. de 2024 | 2,7370 | 2,7370 | 2,7370 | 2,7370 | 2,7370 | - |
| 13 de jun. de 2024 | 2,7170 | 2,7170 | 2,7170 | 2,7170 | 2,7170 | - |
| 12 de jun. de 2024 | 2,6620 | 2,6620 | 2,6620 | 2,6620 | 2,6620 | - |
| 11 de jun. de 2024 | 2,6560 | 2,6560 | 2,6560 | 2,6560 | 2,6560 | - |
| 10 de jun. de 2024 | 2,6990 | 2,6990 | 2,6990 | 2,6990 | 2,6990 | - |
| 07 de jun. de 2024 | 2,7070 | 2,7070 | 2,7070 | 2,7070 | 2,7070 | - |
| 07 de jun. de 2024 | 0.587 Dividendo | |||||
| 06 de jun. de 2024 | 2,6560 | 2,6560 | 2,6560 | 2,6560 | 2,0690 | - |
| 05 de jun. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,0254 | - |
| 04 de jun. de 2024 | 2,5790 | 2,5790 | 2,5790 | 2,5790 | 2,0090 | - |
| 03 de jun. de 2024 | 2,5730 | 2,5730 | 2,5730 | 2,5730 | 2,0043 | - |
| 31 de mai. de 2024 | 2,5640 | 2,5640 | 2,5640 | 2,5640 | 1,9973 | - |
| 30 de mai. de 2024 | 2,5530 | 2,5530 | 2,5530 | 2,5530 | 1,9888 | - |
| 29 de mai. de 2024 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | 2,0114 | - |
| 28 de mai. de 2024 | 2,5590 | 2,5590 | 2,5590 | 2,5590 | 1,9934 | - |
| 27 de mai. de 2024 | 2,5890 | 2,5890 | 2,5890 | 2,5890 | 2,0168 | - |
| 24 de mai. de 2024 | 2,5270 | 2,5270 | 2,5270 | 2,5270 | 1,9685 | - |
| 23 de mai. de 2024 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | 1,8945 | - |
| 22 de mai. de 2024 | 2,4480 | 2,4480 | 2,4480 | 2,4480 | 1,9070 | - |
| 21 de mai. de 2024 | 2,4610 | 2,4610 | 2,4610 | 2,4610 | 1,9171 | - |
| 20 de mai. de 2024 | 2,4790 | 2,5460 | 2,4790 | 2,5460 | 1,9833 | - |
| 17 de mai. de 2024 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 1,9116 | - |
| 16 de mai. de 2024 | 2,4370 | 2,4370 | 2,4370 | 2,4370 | 1,8984 | - |
| 15 de mai. de 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 1,9241 | - |
| 14 de mai. de 2024 | 2,4860 | 2,4860 | 2,4860 | 2,4860 | 1,9366 | - |
| 13 de mai. de 2024 | 2,4410 | 2,4410 | 2,4410 | 2,4410 | 1,9015 | - |
| 10 de mai. de 2024 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | 1,8556 | - |
| 09 de mai. de 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 1,7644 | - |
| 08 de mai. de 2024 | 2,2320 | 2,2320 | 2,2320 | 2,2320 | 1,7387 | - |
| 07 de mai. de 2024 | 2,1880 | 2,1880 | 2,1880 | 2,1880 | 1,7044 | - |
| 06 de mai. de 2024 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | 1,7114 | - |
| 03 de mai. de 2024 | 2,2090 | 2,2090 | 2,2090 | 2,2090 | 1,7208 | - |
| 02 de mai. de 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 1,7021 | - |
| 30 de abr. de 2024 | 2,2390 | 2,2390 | 2,2390 | 2,2390 | 1,7442 | - |
| 29 de abr. de 2024 | 2,2160 | 2,2160 | 2,2160 | 2,2160 | 1,7262 | - |
| 26 de abr. de 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 1,7457 | - |
| 25 de abr. de 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 1,7644 | - |
| 24 de abr. de 2024 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 1,7543 | - |
| 23 de abr. de 2024 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | 1,7558 | - |
| 22 de abr. de 2024 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 1,7714 | - |
| 19 de abr. de 2024 | 2,2590 | 2,2590 | 2,2590 | 2,2590 | 1,7597 | - |
| 18 de abr. de 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 1,7488 | - |
| 17 de abr. de 2024 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 1,7629 | - |
| 16 de abr. de 2024 | 2,2090 | 2,2090 | 2,2090 | 2,2090 | 1,7208 | - |
| 15 de abr. de 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 1,7457 | - |
| 12 de abr. de 2024 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | 1,7231 | - |
| 11 de abr. de 2024 | 2,2290 | 2,2290 | 2,2290 | 2,2290 | 1,7364 | - |
| 10 de abr. de 2024 | 2,1630 | 2,1630 | 2,1630 | 2,1630 | 1,6850 | - |
| 09 de abr. de 2024 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | 1,6343 | - |
| 08 de abr. de 2024 | 2,1130 | 2,1130 | 2,1130 | 2,1130 | 1,6460 | - |
| 05 de abr. de 2024 | 2,0490 | 2,0490 | 2,0490 | 2,0490 | 1,5962 | - |
| 04 de abr. de 2024 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | 1,6398 | - |
| 03 de abr. de 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 1,6554 | - |
| 02 de abr. de 2024 | 2,1140 | 2,1140 | 2,1140 | 2,1140 | 1,6468 | - |
| 28 de mar. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,6047 | - |
| 27 de mar. de 2024 | 2,0170 | 2,0170 | 2,0170 | 2,0170 | 1,5712 | - |
| 26 de mar. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,5736 | - |
| 25 de mar. de 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | 1,5720 | - |
| 22 de mar. de 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 1,5814 | - |
| 21 de mar. de 2024 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 1,5775 | - |
| 20 de mar. de 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 1,5658 | - |
| 19 de mar. de 2024 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | 1,6429 | - |
| 18 de mar. de 2024 | 2,1270 | 2,1270 | 2,1270 | 2,1270 | 1,6569 | - |
| 15 de mar. de 2024 | 2,1080 | 2,1080 | 2,1080 | 2,1080 | 1,6421 | - |
| 14 de mar. de 2024 | 2,1120 | 2,1120 | 2,1120 | 2,1120 | 1,6452 | - |
| 13 de mar. de 2024 | 2,0930 | 2,0930 | 2,0930 | 2,0930 | 1,6304 | - |
| 12 de mar. de 2024 | 2,0430 | 2,0430 | 2,0430 | 2,0430 | 1,5915 | - |
| 11 de mar. de 2024 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | 1,6008 | - |
| 08 de mar. de 2024 | 2,0490 | 2,0490 | 2,0490 | 2,0490 | 1,5962 | - |
| 07 de mar. de 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 1,5814 | - |
| 06 de mar. de 2024 | 2,0490 | 2,0490 | 2,0490 | 2,0490 | 1,5962 | - |
| 05 de mar. de 2024 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | 1,5525 | - |
| 04 de mar. de 2024 | 2,0030 | 2,0030 | 2,0030 | 2,0030 | 1,5603 | - |
| 01 de mar. de 2024 | 1,9390 | 1,9390 | 1,9390 | 1,9390 | 1,5105 | - |
| 29 de fev. de 2024 | 1,9215 | 1,9215 | 1,9215 | 1,9215 | 1,4968 | - |
| 28 de fev. de 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,5081 | - |
| 27 de fev. de 2024 | 1,8890 | 1,8890 | 1,8890 | 1,8890 | 1,4715 | - |
| 26 de fev. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,4801 | - |
| 23 de fev. de 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,5151 | - |
| 22 de fev. de 2024 | 1,9430 | 1,9430 | 1,9430 | 1,9430 | 1,5136 | - |
| 21 de fev. de 2024 | 1,8955 | 1,8955 | 1,8955 | 1,8955 | 1,4766 | - |
| 20 de fev. de 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,4256 | - |
| 19 de fev. de 2024 | 1,8145 | 1,8145 | 1,8145 | 1,8145 | 1,4135 | - |
| 16 de fev. de 2024 | 1,7580 | 1,7580 | 1,7580 | 1,7580 | 1,3695 | - |
| 15 de fev. de 2024 | 1,7255 | 1,7255 | 1,7255 | 1,7255 | 1,3441 | - |
| 14 de fev. de 2024 | 1,7440 | 1,7440 | 1,7440 | 1,7440 | 1,3586 | - |
| 13 de fev. de 2024 | 1,7665 | 1,7665 | 1,7665 | 1,7665 | 1,3761 | - |
| 12 de fev. de 2024 | 1,7625 | 1,7625 | 1,7625 | 1,7625 | 1,3730 | - |
| 09 de fev. de 2024 | 1,7745 | 1,7745 | 1,7745 | 1,7745 | 1,3823 | - |
| 08 de fev. de 2024 | 1,8130 | 1,8130 | 1,8130 | 1,8130 | 1,4123 | - |
| *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.