Mercado fechará em 4 h 19 min
BOVESPA
124.612,23 -128,46 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.396,53 -67,46 (-0,12%) PETROLEO CRU
82,24 -0,57 (-0,69%) OURO
2.346,10 +7,70 (+0,33%) Bitcoin USD
63.870,36 -1.070,73 (-1,65%)
DKK/NOK (DKKNOK=X)
CCY - CCY Preço Adiado. Moeda em NOK.
Adicionar à lista
A partir de 04:41PM BST. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em NOKBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 25 de abr. de 2024 | 1,5750 | 1,5801 | 1,5691 | 1,5777 | 1,5777 | - |
| 24 de abr. de 2024 | 1,5642 | 1,5780 | 1,5611 | 1,5643 | 1,5643 | - |
| 23 de abr. de 2024 | 1,5680 | 1,5752 | 1,5657 | 1,5681 | 1,5681 | - |
| 22 de abr. de 2024 | 1,5732 | 1,5785 | 1,5687 | 1,5732 | 1,5732 | - |
| 19 de abr. de 2024 | 1,5767 | 1,5781 | 1,5712 | 1,5768 | 1,5768 | - |
| 18 de abr. de 2024 | 1,5734 | 1,5767 | 1,5687 | 1,5735 | 1,5735 | - |
| 17 de abr. de 2024 | 1,5624 | 1,5743 | 1,5601 | 1,5623 | 1,5623 | - |
| 16 de abr. de 2024 | 1,5571 | 1,5679 | 1,5569 | 1,5572 | 1,5572 | - |
| 15 de abr. de 2024 | 1,5511 | 1,5632 | 1,5507 | 1,5510 | 1,5510 | - |
| 12 de abr. de 2024 | 1,5560 | 1,5586 | 1,5503 | 1,5560 | 1,5560 | - |
| 11 de abr. de 2024 | 1,5603 | 1,5623 | 1,5532 | 1,5603 | 1,5603 | - |
| 10 de abr. de 2024 | 1,5534 | 1,5620 | 1,5503 | 1,5535 | 1,5535 | - |
| 09 de abr. de 2024 | 1,5545 | 1,5561 | 1,5499 | 1,5546 | 1,5546 | - |
| 08 de abr. de 2024 | 1,5612 | 1,5637 | 1,5496 | 1,5612 | 1,5612 | - |
| 05 de abr. de 2024 | 1,5588 | 1,5641 | 1,5544 | 1,5587 | 1,5587 | - |
| 04 de abr. de 2024 | 1,5570 | 1,5589 | 1,5530 | 1,5560 | 1,5560 | - |
| 03 de abr. de 2024 | 1,5645 | 1,5673 | 1,5559 | 1,5637 | 1,5637 | - |
| 02 de abr. de 2024 | 1,5781 | 1,5789 | 1,5642 | 1,5783 | 1,5783 | - |
| 01 de abr. de 2024 | 1,5690 | 1,5798 | 1,5654 | 1,5695 | 1,5695 | - |
| 29 de mar. de 2024 | 1,5697 | 1,5800 | 1,5654 | 1,5702 | 1,5702 | - |
| 28 de mar. de 2024 | 1,5653 | 1,5706 | 1,5639 | 1,5656 | 1,5656 | - |
| 27 de mar. de 2024 | 1,5615 | 1,5675 | 1,5615 | 1,5619 | 1,5619 | - |
| 26 de mar. de 2024 | 1,5569 | 1,5626 | 1,5548 | 1,5569 | 1,5569 | - |
| 25 de mar. de 2024 | 1,5586 | 1,5592 | 1,5527 | 1,5584 | 1,5584 | - |
| 22 de mar. de 2024 | 1,5528 | 1,5627 | 1,5525 | 1,5528 | 1,5528 | - |
| 21 de mar. de 2024 | 1,5474 | 1,5549 | 1,5404 | 1,5473 | 1,5473 | - |
| 20 de mar. de 2024 | 1,5495 | 1,5545 | 1,5489 | 1,5499 | 1,5499 | - |
| 19 de mar. de 2024 | 1,5520 | 1,5582 | 1,5493 | 1,5523 | 1,5523 | - |
| 18 de mar. de 2024 | 1,5502 | 1,5540 | 1,5455 | 1,5501 | 1,5501 | - |
| 15 de mar. de 2024 | 1,5425 | 1,5490 | 1,5425 | 1,5420 | 1,5420 | - |
| 14 de mar. de 2024 | 1,5383 | 1,5434 | 1,5356 | 1,5379 | 1,5379 | - |
| 13 de mar. de 2024 | 1,5397 | 1,5420 | 1,5358 | 1,5404 | 1,5404 | - |
| 12 de mar. de 2024 | 1,5307 | 1,5438 | 1,5299 | 1,5302 | 1,5302 | - |
| 11 de mar. de 2024 | 1,5291 | 1,5357 | 1,5286 | 1,5298 | 1,5298 | - |
| 08 de mar. de 2024 | 1,5272 | 1,5287 | 1,5187 | 1,5273 | 1,5273 | - |
| 07 de mar. de 2024 | 1,5334 | 1,5340 | 1,5235 | 1,5333 | 1,5333 | - |
| 06 de mar. de 2024 | 1,5396 | 1,5407 | 1,5330 | 1,5392 | 1,5392 | - |
| 05 de mar. de 2024 | 1,5387 | 1,5430 | 1,5325 | 1,5388 | 1,5388 | - |
| 04 de mar. de 2024 | 1,5289 | 1,5381 | 1,5276 | 1,5290 | 1,5290 | - |
| 01 de mar. de 2024 | 1,5397 | 1,5425 | 1,5280 | 1,5393 | 1,5393 | - |
| 29 de fev. de 2024 | 1,5403 | 1,5445 | 1,5347 | 1,5398 | 1,5398 | - |
| 28 de fev. de 2024 | 1,5317 | 1,5398 | 1,5315 | 1,5316 | 1,5316 | - |
| 27 de fev. de 2024 | 1,5297 | 1,5350 | 1,5282 | 1,5297 | 1,5297 | - |
| 26 de fev. de 2024 | 1,5287 | 1,5338 | 1,5280 | 1,5280 | 1,5280 | - |
| 23 de fev. de 2024 | 1,5241 | 1,5323 | 1,5233 | 1,5242 | 1,5242 | - |
| 22 de fev. de 2024 | 1,5206 | 1,5253 | 1,5164 | 1,5205 | 1,5205 | - |
| 21 de fev. de 2024 | 1,5204 | 1,5241 | 1,5182 | 1,5204 | 1,5204 | - |
| 20 de fev. de 2024 | 1,5161 | 1,5217 | 1,5158 | 1,5163 | 1,5163 | - |
| 19 de fev. de 2024 | 1,5180 | 1,5203 | 1,5146 | 1,5183 | 1,5183 | - |
| 16 de fev. de 2024 | 1,5207 | 1,5243 | 1,5174 | 1,5208 | 1,5208 | - |
| 15 de fev. de 2024 | 1,5221 | 1,5245 | 1,5201 | 1,5223 | 1,5223 | - |
| 14 de fev. de 2024 | 1,5325 | 1,5341 | 1,5206 | 1,5334 | 1,5334 | - |
| 13 de fev. de 2024 | 1,5173 | 1,5333 | 1,5139 | 1,5172 | 1,5172 | - |
| 12 de fev. de 2024 | 1,5262 | 1,5267 | 1,5164 | 1,5260 | 1,5260 | - |
| 09 de fev. de 2024 | 1,5341 | 1,5368 | 1,5265 | 1,5341 | 1,5341 | - |
| 08 de fev. de 2024 | 1,5285 | 1,5346 | 1,5263 | 1,5284 | 1,5284 | - |
| 07 de fev. de 2024 | 1,5262 | 1,5318 | 1,5236 | 1,5263 | 1,5263 | - |
| 06 de fev. de 2024 | 1,5396 | 1,5415 | 1,5293 | 1,5395 | 1,5395 | - |
| 05 de fev. de 2024 | 1,5357 | 1,5415 | 1,5327 | 1,5355 | 1,5355 | - |
| 02 de fev. de 2024 | 1,5218 | 1,5393 | 1,5196 | 1,5220 | 1,5220 | - |
| 01 de fev. de 2024 | 1,5233 | 1,5284 | 1,5174 | 1,5234 | 1,5234 | - |
| 31 de jan. de 2024 | 1,5183 | 1,5254 | 1,5157 | 1,5182 | 1,5182 | - |
| 30 de jan. de 2024 | 1,5139 | 1,5247 | 1,5118 | 1,5140 | 1,5140 | - |
| 29 de jan. de 2024 | 1,5162 | 1,5188 | 1,5123 | 1,5163 | 1,5163 | - |
| 26 de jan. de 2024 | 1,5184 | 1,5221 | 1,5152 | 1,5190 | 1,5190 | - |
| 25 de jan. de 2024 | 1,5274 | 1,5290 | 1,5185 | 1,5269 | 1,5269 | - |
| 24 de jan. de 2024 | 1,5290 | 1,5325 | 1,5256 | 1,5295 | 1,5295 | - |
| 23 de jan. de 2024 | 1,5342 | 1,5351 | 1,5284 | 1,5339 | 1,5339 | - |
| 22 de jan. de 2024 | 1,5307 | 1,5361 | 1,5302 | 1,5311 | 1,5311 | - |
| 19 de jan. de 2024 | 1,5350 | 1,5368 | 1,5255 | 1,5354 | 1,5354 | - |
| 18 de jan. de 2024 | 1,5326 | 1,5373 | 1,5311 | 1,5330 | 1,5330 | - |
| 17 de jan. de 2024 | 1,5255 | 1,5363 | 1,5239 | 1,5261 | 1,5261 | - |
| 16 de jan. de 2024 | 1,5188 | 1,5284 | 1,5180 | 1,5187 | 1,5187 | - |
| 15 de jan. de 2024 | 1,5097 | 1,5209 | 1,5097 | 1,5097 | 1,5097 | - |
| 12 de jan. de 2024 | 1,5150 | 1,5162 | 1,5086 | 1,5151 | 1,5151 | - |
| 11 de jan. de 2024 | 1,5223 | 1,5238 | 1,5153 | 1,5222 | 1,5222 | - |
| 10 de jan. de 2024 | 1,5188 | 1,5224 | 1,5124 | 1,5184 | 1,5184 | - |
| 09 de jan. de 2024 | 1,5215 | 1,5248 | 1,5155 | 1,5210 | 1,5210 | - |
| 08 de jan. de 2024 | 1,5114 | 1,5277 | 1,5103 | 1,5109 | 1,5109 | - |
| 05 de jan. de 2024 | 1,5105 | 1,5203 | 1,5048 | 1,5103 | 1,5103 | - |
| 04 de jan. de 2024 | 1,5144 | 1,5181 | 1,5095 | 1,5134 | 1,5134 | - |
| 03 de jan. de 2024 | 1,5184 | 1,5238 | 1,5142 | 1,5182 | 1,5182 | - |
| 02 de jan. de 2024 | 1,5035 | 1,5193 | 1,5016 | 1,5047 | 1,5047 | - |
| 01 de jan. de 2024 | 1,5057 | 1,5057 | 1,5034 | 1,5194 | 1,5194 | - |
| 29 de dez. de 2023 | 1,5131 | 1,5144 | 1,5018 | 1,5131 | 1,5131 | - |
| 28 de dez. de 2023 | 1,5043 | 1,5139 | 1,5009 | 1,5046 | 1,5046 | - |
| 27 de dez. de 2023 | 1,5030 | 1,5082 | 1,4989 | 1,5021 | 1,5021 | - |
| 26 de dez. de 2023 | 1,5029 | 1,5172 | 1,5005 | 1,5029 | 1,5029 | - |
| 25 de dez. de 2023 | 1,5060 | 1,5109 | 1,4956 | 1,5042 | 1,5042 | - |
| 22 de dez. de 2023 | 1,5156 | 1,5186 | 1,5026 | 1,5157 | 1,5157 | - |
| 21 de dez. de 2023 | 1,5175 | 1,5214 | 1,5099 | 1,5177 | 1,5177 | - |
| 20 de dez. de 2023 | 1,5118 | 1,5183 | 1,5085 | 1,5116 | 1,5116 | - |
| 19 de dez. de 2023 | 1,5227 | 1,5269 | 1,5105 | 1,5232 | 1,5232 | - |
| 18 de dez. de 2023 | 1,5301 | 1,5335 | 1,5177 | 1,5302 | 1,5302 | - |
| 15 de dez. de 2023 | 1,5474 | 1,5486 | 1,5270 | 1,5477 | 1,5477 | - |
| 14 de dez. de 2023 | 1,5727 | 1,5728 | 1,5410 | 1,5725 | 1,5725 | - |
| 13 de dez. de 2023 | 1,5865 | 1,5915 | 1,5804 | 1,5867 | 1,5867 | - |
| 12 de dez. de 2023 | 1,5815 | 1,5909 | 1,5757 | 1,5822 | 1,5822 | - |
| 11 de dez. de 2023 | 1,5734 | 1,5832 | 1,5732 | 1,5733 | 1,5733 | - |
| 08 de dez. de 2023 | 1,5735 | 1,5773 | 1,5668 | 1,5729 | 1,5729 | - |
| *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.