Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
62.839,70 +3.895,25 (+6,61%)
Direct Line Insurance Group PLC (D1LN.DU)
Dusseldorf - Dusseldorf Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 07:31PM CEST
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 2,1540 | 2,1720 | 2,1600 | 2,1620 | 2,1620 | 500 |
| 02 de mai. de 2024 | 2,1540 | 2,1660 | 2,1100 | 2,1660 | 2,1660 | - |
| 30 de abr. de 2024 | 2,1840 | 2,1880 | 2,1600 | 2,1760 | 2,1760 | - |
| 29 de abr. de 2024 | 2,1620 | 2,1820 | 2,1540 | 2,1820 | 2,1820 | - |
| 26 de abr. de 2024 | 2,1500 | 2,1620 | 2,1500 | 2,1540 | 2,1540 | - |
| 25 de abr. de 2024 | 2,1960 | 2,1960 | 2,1580 | 2,1580 | 2,1580 | - |
| 24 de abr. de 2024 | 2,2360 | 2,2360 | 2,1940 | 2,1960 | 2,1960 | - |
| 23 de abr. de 2024 | 2,2340 | 2,2340 | 2,1980 | 2,2200 | 2,2200 | - |
| 22 de abr. de 2024 | 2,2440 | 2,2620 | 2,2120 | 2,2220 | 2,2220 | - |
| 19 de abr. de 2024 | 2,2060 | 2,2520 | 2,2060 | 2,2480 | 2,2480 | - |
| 18 de abr. de 2024 | 2,2020 | 2,2360 | 2,2020 | 2,2280 | 2,2280 | - |
| 17 de abr. de 2024 | 2,2060 | 2,2480 | 2,2060 | 2,2220 | 2,2220 | - |
| 16 de abr. de 2024 | 2,2200 | 2,2240 | 2,2120 | 2,2160 | 2,2160 | - |
| 15 de abr. de 2024 | 2,2420 | 2,2600 | 2,2360 | 2,2380 | 2,2380 | - |
| 12 de abr. de 2024 | 2,2500 | 2,2500 | 2,2280 | 2,2280 | 2,2280 | - |
| 11 de abr. de 2024 | 2,2040 | 2,2400 | 2,2040 | 2,2400 | 2,2400 | - |
| 10 de abr. de 2024 | 2,1780 | 2,2060 | 2,1620 | 2,2060 | 2,2060 | - |
| 09 de abr. de 2024 | 2,1740 | 2,1740 | 2,1580 | 2,1660 | 2,1660 | - |
| 08 de abr. de 2024 | 2,1720 | 2,1780 | 2,1660 | 2,1780 | 2,1780 | - |
| 05 de abr. de 2024 | 2,1720 | 2,1740 | 2,1560 | 2,1740 | 2,1740 | - |
| 04 de abr. de 2024 | 2,1800 | 2,2160 | 2,1800 | 2,1960 | 2,1960 | - |
| 04 de abr. de 2024 | 0.04 Dividendo | |||||
| 03 de abr. de 2024 | 2,2340 | 2,2440 | 2,2120 | 2,2440 | 2,2040 | - |
| 02 de abr. de 2024 | 2,2740 | 2,2740 | 2,2360 | 2,2360 | 2,1961 | - |
| 28 de mar. de 2024 | 2,2750 | 2,3050 | 2,2700 | 2,2700 | 2,2295 | - |
| 27 de mar. de 2024 | 2,2150 | 2,2700 | 2,2150 | 2,2700 | 2,2295 | - |
| 26 de mar. de 2024 | 2,1250 | 2,2250 | 2,1250 | 2,2200 | 2,1804 | - |
| 25 de mar. de 2024 | 2,1900 | 2,1950 | 2,1250 | 2,1250 | 2,0871 | - |
| 22 de mar. de 2024 | 2,4400 | 2,4500 | 2,2950 | 2,2950 | 2,2541 | 500 |
| 21 de mar. de 2024 | 2,4900 | 2,4900 | 2,4500 | 2,4500 | 2,4063 | - |
| 20 de mar. de 2024 | 2,4550 | 2,4700 | 2,4400 | 2,4650 | 2,4211 | - |
| 19 de mar. de 2024 | 2,4300 | 2,4550 | 2,4200 | 2,4550 | 2,4112 | - |
| 18 de mar. de 2024 | 2,4150 | 2,4450 | 2,4150 | 2,4250 | 2,3818 | - |
| 15 de mar. de 2024 | 2,4200 | 2,5150 | 2,4000 | 2,4050 | 2,3621 | - |
| 14 de mar. de 2024 | 2,4850 | 2,5600 | 2,4050 | 2,4100 | 2,3670 | - |
| 13 de mar. de 2024 | 2,6300 | 2,6300 | 2,4550 | 2,4850 | 2,4407 | - |
| 12 de mar. de 2024 | 2,6100 | 2,6250 | 2,5900 | 2,6250 | 2,5782 | - |
| 11 de mar. de 2024 | 2,6050 | 2,6050 | 2,5800 | 2,5950 | 2,5487 | - |
| 08 de mar. de 2024 | 2,5950 | 2,6300 | 2,5700 | 2,6050 | 2,5586 | - |
| 07 de mar. de 2024 | 2,5050 | 2,5900 | 2,5050 | 2,5900 | 2,5438 | - |
| 06 de mar. de 2024 | 2,4750 | 2,5300 | 2,4750 | 2,5100 | 2,4653 | - |
| 05 de mar. de 2024 | 2,4200 | 2,4800 | 2,4200 | 2,4800 | 2,4358 | - |
| 04 de mar. de 2024 | 2,3950 | 2,4750 | 2,3950 | 2,4250 | 2,3818 | - |
| 01 de mar. de 2024 | 2,3250 | 2,4150 | 2,3250 | 2,4150 | 2,3720 | - |
| 29 de fev. de 2024 | 2,2300 | 2,3700 | 2,2300 | 2,3450 | 2,3032 | - |
| 28 de fev. de 2024 | 1,9180 | 2,3350 | 1,8320 | 2,2950 | 2,2541 | 1.560 |
| 27 de fev. de 2024 | 1,9240 | 1,9240 | 1,8900 | 1,9200 | 1,8858 | - |
| 26 de fev. de 2024 | 1,9320 | 1,9320 | 1,9240 | 1,9240 | 1,8897 | - |
| 23 de fev. de 2024 | 1,8660 | 1,9340 | 1,8660 | 1,9340 | 1,8995 | - |
| 22 de fev. de 2024 | 1,9060 | 1,9200 | 1,8740 | 1,8740 | 1,8406 | - |
| 21 de fev. de 2024 | 1,9060 | 1,9060 | 1,8800 | 1,8880 | 1,8543 | - |
| 20 de fev. de 2024 | 1,9300 | 1,9320 | 1,9040 | 1,9040 | 1,8701 | - |
| 19 de fev. de 2024 | 2,0000 | 2,0000 | 1,9340 | 1,9340 | 1,8995 | - |
| 16 de fev. de 2024 | 1,9900 | 2,0200 | 1,9900 | 2,0000 | 1,9643 | - |
| 15 de fev. de 2024 | 1,9500 | 2,0050 | 1,9500 | 2,0050 | 1,9693 | - |
| 14 de fev. de 2024 | 1,9320 | 1,9560 | 1,9320 | 1,9380 | 1,9035 | - |
| 13 de fev. de 2024 | 1,9480 | 1,9580 | 1,9240 | 1,9240 | 1,8897 | - |
| 12 de fev. de 2024 | 1,8820 | 1,9500 | 1,8820 | 1,9500 | 1,9152 | - |
| 09 de fev. de 2024 | 1,8640 | 1,8800 | 1,8520 | 1,8800 | 1,8465 | - |
| 08 de fev. de 2024 | 1,8620 | 1,8720 | 1,8620 | 1,8640 | 1,8308 | - |
| 07 de fev. de 2024 | 1,8840 | 1,8980 | 1,8840 | 1,8860 | 1,8524 | - |
| 06 de fev. de 2024 | 1,8960 | 1,8960 | 1,8780 | 1,8800 | 1,8465 | - |
| 05 de fev. de 2024 | 1,9240 | 1,9240 | 1,8960 | 1,8960 | 1,8622 | - |
| 02 de fev. de 2024 | 1,9420 | 1,9420 | 1,9120 | 1,9200 | 1,8858 | - |
| 01 de fev. de 2024 | 1,9680 | 1,9700 | 1,9280 | 1,9280 | 1,8936 | - |
| 31 de jan. de 2024 | 1,9900 | 1,9900 | 1,9560 | 1,9780 | 1,9427 | - |
| 30 de jan. de 2024 | 2,0000 | 2,0000 | 1,9480 | 1,9500 | 1,9152 | - |
| 29 de jan. de 2024 | 2,0050 | 2,0050 | 1,9920 | 1,9920 | 1,9565 | - |
| 26 de jan. de 2024 | 2,0050 | 2,0150 | 2,0000 | 2,0000 | 1,9643 | - |
| 25 de jan. de 2024 | 1,9780 | 2,0050 | 1,9780 | 1,9980 | 1,9624 | - |
| 24 de jan. de 2024 | 1,9920 | 1,9920 | 1,9580 | 1,9740 | 1,9388 | - |
| 23 de jan. de 2024 | 2,0000 | 2,0050 | 1,9680 | 1,9680 | 1,9329 | - |
| 22 de jan. de 2024 | 1,9760 | 1,9900 | 1,9760 | 1,9900 | 1,9545 | - |
| 19 de jan. de 2024 | 1,9500 | 1,9620 | 1,9300 | 1,9600 | 1,9251 | - |
| 18 de jan. de 2024 | 1,9580 | 1,9600 | 1,9360 | 1,9360 | 1,9015 | - |
| 17 de jan. de 2024 | 1,9780 | 1,9780 | 1,9480 | 1,9480 | 1,9133 | - |
| 16 de jan. de 2024 | 1,9660 | 2,0000 | 1,9660 | 2,0000 | 1,9643 | - |
| 15 de jan. de 2024 | 1,9380 | 1,9540 | 1,9280 | 1,9460 | 1,9113 | - |
| 12 de jan. de 2024 | 1,9260 | 1,9360 | 1,9100 | 1,9280 | 1,8936 | - |
| 11 de jan. de 2024 | 1,9620 | 1,9620 | 1,9100 | 1,9160 | 1,8818 | - |
| 10 de jan. de 2024 | 2,0650 | 2,0650 | 1,9420 | 1,9560 | 1,9211 | - |
| 09 de jan. de 2024 | 2,1050 | 2,1050 | 2,0500 | 2,0700 | 2,0331 | - |
| 08 de jan. de 2024 | 2,0850 | 2,0950 | 2,0600 | 2,0950 | 2,0577 | - |
| 05 de jan. de 2024 | 2,1000 | 2,1050 | 2,0600 | 2,0800 | 2,0429 | - |
| 04 de jan. de 2024 | 2,0900 | 2,1100 | 2,0900 | 2,1100 | 2,0724 | - |
| 03 de jan. de 2024 | 2,0900 | 2,1200 | 2,0750 | 2,0900 | 2,0527 | 600 |
| 02 de jan. de 2024 | 2,0950 | 2,1250 | 2,0950 | 2,1200 | 2,0822 | - |
| 29 de dez. de 2023 | 2,1100 | 2,1100 | 2,0950 | 2,0950 | 2,0577 | - |
| 28 de dez. de 2023 | 2,1500 | 2,1500 | 2,1050 | 2,1050 | 2,0675 | - |
| 27 de dez. de 2023 | 2,1200 | 2,1500 | 2,1200 | 2,1450 | 2,1068 | - |
| 22 de dez. de 2023 | 2,1100 | 2,1300 | 2,1100 | 2,1250 | 2,0871 | - |
| 21 de dez. de 2023 | 2,1500 | 2,1500 | 2,1050 | 2,1150 | 2,0773 | - |
| 20 de dez. de 2023 | 2,1450 | 2,1750 | 2,1450 | 2,1700 | 2,1313 | - |
| 19 de dez. de 2023 | 2,1800 | 2,1800 | 2,1450 | 2,1500 | 2,1117 | - |
| 18 de dez. de 2023 | 2,1500 | 2,1700 | 2,1450 | 2,1700 | 2,1313 | - |
| 15 de dez. de 2023 | 2,1700 | 2,1700 | 2,1550 | 2,1600 | 2,1215 | - |
| 14 de dez. de 2023 | 2,1950 | 2,1950 | 2,1600 | 2,1600 | 2,1215 | - |
| 13 de dez. de 2023 | 2,1700 | 2,1700 | 2,1450 | 2,1450 | 2,1068 | - |
| 12 de dez. de 2023 | 2,1800 | 2,2100 | 2,1650 | 2,1700 | 2,1313 | - |
| 11 de dez. de 2023 | 2,2750 | 2,2750 | 2,1900 | 2,1900 | 2,1510 | - |
| *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.