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
63.101,77 -1.294,83 (-2,01%)
Manufatura de Brinquedos Estrela S.A. (ESTR4.SA)
São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
No fechamento: 05:05PM BRT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 25 de abr. de 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
| 24 de abr. de 2024 | 2,0000 | 2,0700 | 2,0000 | 2,0700 | 2,0700 | 2.700 |
| 23 de abr. de 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
| 22 de abr. de 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
| 19 de abr. de 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
| 18 de abr. de 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
| 17 de abr. de 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
| 16 de abr. de 2024 | 2,0600 | 2,0900 | 2,0600 | 2,0900 | 2,0900 | 1.000 |
| 15 de abr. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 12 de abr. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 11 de abr. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2.000 |
| 10 de abr. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 4.100 |
| 09 de abr. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
| 08 de abr. de 2024 | 2,0700 | 2,2100 | 2,0700 | 2,2100 | 2,2100 | 800 |
| 05 de abr. de 2024 | 2,0900 | 2,1500 | 2,0900 | 2,1500 | 2,1500 | 400 |
| 04 de abr. de 2024 | 2,2900 | 2,2900 | 2,0900 | 2,0900 | 2,0900 | 400 |
| 03 de abr. de 2024 | 1,8400 | 2,0000 | 1,8400 | 2,0000 | 2,0000 | 252.500 |
| 02 de abr. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 100 |
| 01 de abr. de 2024 | 2,0000 | 2,0000 | 1,8300 | 1,8400 | 1,8400 | 1.700 |
| 28 de mar. de 2024 | 1,9200 | 1,9200 | 1,9000 | 1,9000 | 1,9000 | 600 |
| 27 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 2.700 |
| 26 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 200 |
| 25 de mar. de 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 22 de mar. de 2024 | 2,0700 | 2,0700 | 1,9300 | 1,9400 | 1,9400 | 300 |
| 21 de mar. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 300 |
| 20 de mar. de 2024 | 2,2000 | 2,3500 | 1,9500 | 2,0800 | 2,0800 | 7.500 |
| 19 de mar. de 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
| 18 de mar. de 2024 | 2,0900 | 2,2800 | 2,0600 | 2,0900 | 2,0900 | 1.200 |
| 15 de mar. de 2024 | 2,0200 | 2,1700 | 2,0200 | 2,1700 | 2,1700 | 3.200 |
| 14 de mar. de 2024 | 2,0600 | 2,2400 | 2,0100 | 2,0100 | 2,0100 | 1.200 |
| 13 de mar. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 12 de mar. de 2024 | 2,2500 | 2,2500 | 2,1300 | 2,2500 | 2,2500 | 2.200 |
| 11 de mar. de 2024 | 2,3900 | 2,3900 | 2,1400 | 2,2500 | 2,2500 | 3.200 |
| 08 de mar. de 2024 | 2,2600 | 2,2900 | 2,1000 | 2,1500 | 2,1500 | 9.100 |
| 07 de mar. de 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 06 de mar. de 2024 | 2,4600 | 2,4600 | 2,2000 | 2,4400 | 2,4400 | 300 |
| 05 de mar. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 04 de mar. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 01 de mar. de 2024 | 2,2100 | 2,4900 | 2,2000 | 2,4600 | 2,4600 | 11.000 |
| 29 de fev. de 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 700 |
| 28 de fev. de 2024 | 2,4600 | 2,5000 | 2,3000 | 2,3700 | 2,3700 | 11.000 |
| 27 de fev. de 2024 | 2,7500 | 2,7500 | 2,4600 | 2,4600 | 2,4600 | 25.500 |
| 26 de fev. de 2024 | 2,9300 | 2,9300 | 2,7500 | 2,7500 | 2,7500 | 1.900 |
| 23 de fev. de 2024 | 2,9700 | 2,9700 | 2,9600 | 2,9600 | 2,9600 | 600 |
| 22 de fev. de 2024 | 3,2000 | 3,2000 | 2,9700 | 3,0000 | 3,0000 | 13.200 |
| 21 de fev. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 300 |
| 20 de fev. de 2024 | 3,5800 | 3,5800 | 3,4900 | 3,4900 | 3,4900 | 1.500 |
| 19 de fev. de 2024 | 3,6500 | 3,6500 | 3,6400 | 3,6400 | 3,6400 | 400 |
| 16 de fev. de 2024 | 3,8200 | 3,8200 | 3,7500 | 3,7500 | 3,7500 | 2.500 |
| 15 de fev. de 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 14 de fev. de 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 09 de fev. de 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 08 de fev. de 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 07 de fev. de 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 06 de fev. de 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 05 de fev. de 2024 | 3,9200 | 3,9200 | 3,8100 | 3,8100 | 3,8100 | 4.800 |
| 02 de fev. de 2024 | 4,0300 | 4,0300 | 3,9100 | 3,9100 | 3,9100 | 3.200 |
| 01 de fev. de 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 31 de jan. de 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 1.000 |
| 30 de jan. de 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 29 de jan. de 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 26 de jan. de 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 25 de jan. de 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 24 de jan. de 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 100 |
| 23 de jan. de 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 100 |
| 22 de jan. de 2024 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
| 19 de jan. de 2024 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
| 18 de jan. de 2024 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
| 17 de jan. de 2024 | 4,5000 | 5,1900 | 4,5000 | 5,1900 | 5,1900 | 600 |
| 16 de jan. de 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 15 de jan. de 2024 | 4,5000 | 4,5100 | 4,5000 | 4,5000 | 4,5000 | 2.500 |
| 12 de jan. de 2024 | 5,2400 | 5,2400 | 4,4700 | 4,5500 | 4,5500 | 7.900 |
| 11 de jan. de 2024 | 4,3400 | 5,8400 | 4,3400 | 5,0900 | 5,0900 | 10.200 |
| 10 de jan. de 2024 | 4,1800 | 4,5300 | 4,0300 | 4,0300 | 4,0300 | 8.000 |
| 09 de jan. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 200 |
| 08 de jan. de 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 05 de jan. de 2024 | 4,0800 | 4,1700 | 4,0800 | 4,1700 | 4,1700 | 1.000 |
| 04 de jan. de 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 03 de jan. de 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 02 de jan. de 2024 | 4,0200 | 4,1800 | 4,0000 | 4,1800 | 4,1800 | 2.600 |
| 28 de dez. de 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 100 |
| 27 de dez. de 2023 | 4,1800 | 4,1800 | 4,0000 | 4,1800 | 4,1800 | 1.600 |
| 26 de dez. de 2023 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 22 de dez. de 2023 | 4,0800 | 4,1700 | 4,0800 | 4,1700 | 4,1700 | 500 |
| 21 de dez. de 2023 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 20 de dez. de 2023 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 19 de dez. de 2023 | 4,0100 | 4,1700 | 4,0100 | 4,1700 | 4,1700 | 600 |
| 18 de dez. de 2023 | 4,0000 | 4,1800 | 4,0000 | 4,1800 | 4,1800 | 1.300 |
| 15 de dez. de 2023 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 14 de dez. de 2023 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 13 de dez. de 2023 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 12 de dez. de 2023 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 11 de dez. de 2023 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 08 de dez. de 2023 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 07 de dez. de 2023 | 4,1800 | 4,2000 | 3,8000 | 4,1900 | 4,1900 | 3.400 |
| 06 de dez. de 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 100 |
| 05 de dez. de 2023 | 3,9100 | 4,2000 | 3,9100 | 4,1900 | 4,1900 | 2.300 |
| 04 de dez. de 2023 | 4,0000 | 4,2000 | 4,0000 | 4,0000 | 4,0000 | 15.400 |
| 01 de dez. de 2023 | 4,2000 | 4,5000 | 4,2000 | 4,5000 | 4,5000 | 4.700 |
| 30 de nov. de 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| *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.