Mercado abrirá em 9 h 39 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,84 +0,27 (+0,32%) OURO
2.345,70 +3,20 (+0,14%) Bitcoin USD
64.448,11 +173,45 (+0,27%)
EUR/NOK (EURNOK=X)
CCY - CCY Preço Adiado. Moeda em NOK.
Adicionar à lista
A partir de 04:21AM BST. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em NOKBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de abr. de 2024 | 11,7581 | 11,7650 | 11,7450 | 11,7561 | 11,7561 | - |
| 25 de abr. de 2024 | 11,7603 | 11,7871 | 11,7130 | 11,7603 | 11,7603 | - |
| 24 de abr. de 2024 | 11,6724 | 11,7684 | 11,6465 | 11,6724 | 11,6724 | - |
| 23 de abr. de 2024 | 11,7013 | 11,7525 | 11,6829 | 11,7013 | 11,7013 | - |
| 22 de abr. de 2024 | 11,7394 | 11,7772 | 11,7059 | 11,7383 | 11,7383 | - |
| 19 de abr. de 2024 | 11,7643 | 11,7754 | 11,7264 | 11,7643 | 11,7643 | - |
| 18 de abr. de 2024 | 11,7407 | 11,7646 | 11,7093 | 11,7407 | 11,7407 | - |
| 17 de abr. de 2024 | 11,6601 | 11,7470 | 11,6419 | 11,6601 | 11,6601 | - |
| 16 de abr. de 2024 | 11,6186 | 11,6981 | 11,6145 | 11,6186 | 11,6186 | - |
| 15 de abr. de 2024 | 11,5706 | 11,6639 | 11,5682 | 11,5706 | 11,5706 | - |
| 12 de abr. de 2024 | 11,6079 | 11,6276 | 11,5655 | 11,6079 | 11,6079 | - |
| 11 de abr. de 2024 | 11,6397 | 11,6544 | 11,5862 | 11,6397 | 11,6397 | - |
| 10 de abr. de 2024 | 11,5883 | 11,6528 | 11,5645 | 11,5883 | 11,5883 | - |
| 09 de abr. de 2024 | 11,5955 | 11,6073 | 11,5591 | 11,5955 | 11,5955 | - |
| 08 de abr. de 2024 | 11,6447 | 11,6632 | 11,5613 | 11,6447 | 11,6447 | - |
| 05 de abr. de 2024 | 11,6290 | 11,6660 | 11,5948 | 11,6290 | 11,6290 | - |
| 04 de abr. de 2024 | 11,6155 | 11,6286 | 11,5830 | 11,6155 | 11,6155 | - |
| 03 de abr. de 2024 | 11,6684 | 11,6902 | 11,6054 | 11,6684 | 11,6684 | - |
| 02 de abr. de 2024 | 11,7729 | 11,7776 | 11,6669 | 11,7729 | 11,7729 | - |
| 01 de abr. de 2024 | 11,7058 | 11,7840 | 11,6762 | 11,7058 | 11,7058 | - |
| 29 de mar. de 2024 | 11,6943 | 11,7561 | 11,6627 | 11,6943 | 11,6943 | - |
| 28 de mar. de 2024 | 11,6779 | 11,7164 | 11,6659 | 11,6779 | 11,6779 | - |
| 27 de mar. de 2024 | 11,6482 | 11,6927 | 11,6482 | 11,6482 | 11,6482 | - |
| 26 de mar. de 2024 | 11,6109 | 11,6518 | 11,5958 | 11,6109 | 11,6109 | - |
| 25 de mar. de 2024 | 11,6193 | 11,6309 | 11,5805 | 11,6193 | 11,6193 | - |
| 22 de mar. de 2024 | 11,5823 | 11,6552 | 11,5767 | 11,5823 | 11,5823 | - |
| 21 de mar. de 2024 | 11,5401 | 11,6012 | 11,4886 | 11,5401 | 11,5401 | - |
| 20 de mar. de 2024 | 11,5703 | 11,5931 | 11,5521 | 11,5703 | 11,5703 | - |
| 19 de mar. de 2024 | 11,5682 | 11,6201 | 11,5547 | 11,5682 | 11,5682 | - |
| 18 de mar. de 2024 | 11,5606 | 11,5878 | 11,5254 | 11,5606 | 11,5606 | - |
| 15 de mar. de 2024 | 11,4979 | 11,5512 | 11,4960 | 11,4979 | 11,4979 | - |
| 14 de mar. de 2024 | 11,4693 | 11,5093 | 11,4507 | 11,4693 | 11,4693 | - |
| 13 de mar. de 2024 | 11,4848 | 11,4986 | 11,4523 | 11,4848 | 11,4848 | - |
| 12 de mar. de 2024 | 11,4131 | 11,5111 | 11,4088 | 11,4131 | 11,4131 | - |
| 11 de mar. de 2024 | 11,4058 | 11,4509 | 11,3975 | 11,4058 | 11,4058 | - |
| 08 de mar. de 2024 | 11,3876 | 11,3962 | 11,3245 | 11,3876 | 11,3876 | - |
| 07 de mar. de 2024 | 11,4316 | 11,4368 | 11,3586 | 11,4316 | 11,4316 | - |
| 06 de mar. de 2024 | 11,4765 | 11,4850 | 11,4269 | 11,4765 | 11,4765 | - |
| 05 de mar. de 2024 | 11,4724 | 11,5016 | 11,4245 | 11,4724 | 11,4724 | - |
| 04 de mar. de 2024 | 11,4002 | 11,4648 | 11,3893 | 11,4002 | 11,4002 | - |
| 01 de mar. de 2024 | 11,4754 | 11,4987 | 11,3901 | 11,4754 | 11,4754 | - |
| 29 de fev. de 2024 | 11,4778 | 11,5138 | 11,4389 | 11,4781 | 11,4781 | - |
| 28 de fev. de 2024 | 11,4186 | 11,4781 | 11,4164 | 11,4186 | 11,4186 | - |
| 27 de fev. de 2024 | 11,4044 | 11,4433 | 11,3896 | 11,4048 | 11,4048 | - |
| 26 de fev. de 2024 | 11,3977 | 11,4345 | 11,3962 | 11,3957 | 11,3957 | - |
| 23 de fev. de 2024 | 11,3633 | 11,4227 | 11,3592 | 11,3633 | 11,3633 | - |
| 22 de fev. de 2024 | 11,3363 | 11,3703 | 11,3055 | 11,3363 | 11,3363 | - |
| 21 de fev. de 2024 | 11,3380 | 11,3616 | 11,3142 | 11,3380 | 11,3380 | - |
| 20 de fev. de 2024 | 11,3037 | 11,3428 | 11,2998 | 11,3037 | 11,3037 | - |
| 19 de fev. de 2024 | 11,3242 | 11,3338 | 11,2899 | 11,3220 | 11,3220 | - |
| 16 de fev. de 2024 | 11,3372 | 11,3644 | 11,3117 | 11,3372 | 11,3372 | - |
| 15 de fev. de 2024 | 11,3495 | 11,3659 | 11,3317 | 11,3495 | 11,3495 | - |
| 14 de fev. de 2024 | 11,4314 | 11,4372 | 11,3340 | 11,4314 | 11,4314 | - |
| 13 de fev. de 2024 | 11,3119 | 11,4299 | 11,2943 | 11,3107 | 11,3107 | - |
| 12 de fev. de 2024 | 11,3789 | 11,3832 | 11,3032 | 11,3789 | 11,3789 | - |
| 09 de fev. de 2024 | 11,4379 | 11,4581 | 11,3804 | 11,4379 | 11,4379 | - |
| 08 de fev. de 2024 | 11,3995 | 11,4393 | 11,3896 | 11,3995 | 11,3995 | - |
| 07 de fev. de 2024 | 11,3887 | 11,4286 | 11,3641 | 11,3887 | 11,3887 | - |
| 06 de fev. de 2024 | 11,4815 | 11,4914 | 11,4094 | 11,4815 | 11,4815 | - |
| 05 de fev. de 2024 | 11,4467 | 11,4974 | 11,4272 | 11,4467 | 11,4467 | - |
| 02 de fev. de 2024 | 11,3442 | 11,4755 | 11,3269 | 11,3442 | 11,3442 | - |
| 01 de fev. de 2024 | 11,3586 | 11,3949 | 11,3097 | 11,3586 | 11,3586 | - |
| 31 de jan. de 2024 | 11,3167 | 11,3718 | 11,2990 | 11,3167 | 11,3167 | - |
| 30 de jan. de 2024 | 11,2864 | 11,3647 | 11,2698 | 11,2864 | 11,2864 | - |
| 29 de jan. de 2024 | 11,3060 | 11,3222 | 11,2740 | 11,3060 | 11,3060 | - |
| 26 de jan. de 2024 | 11,3199 | 11,3488 | 11,2946 | 11,3199 | 11,3199 | - |
| 25 de jan. de 2024 | 11,3922 | 11,4010 | 11,3195 | 11,3922 | 11,3922 | - |
| 24 de jan. de 2024 | 11,4012 | 11,4275 | 11,3776 | 11,4012 | 11,4012 | - |
| 23 de jan. de 2024 | 11,4428 | 11,4494 | 11,3961 | 11,4428 | 11,4428 | - |
| 22 de jan. de 2024 | 11,4192 | 11,4566 | 11,4140 | 11,4206 | 11,4206 | - |
| 19 de jan. de 2024 | 11,4504 | 11,4594 | 11,3776 | 11,4504 | 11,4504 | - |
| 18 de jan. de 2024 | 11,4328 | 11,4627 | 11,4201 | 11,4328 | 11,4328 | - |
| 17 de jan. de 2024 | 11,3800 | 11,4592 | 11,3678 | 11,3800 | 11,3800 | - |
| 16 de jan. de 2024 | 11,3340 | 11,4001 | 11,3218 | 11,3340 | 11,3340 | - |
| 15 de jan. de 2024 | 11,2599 | 11,3429 | 11,2599 | 11,2597 | 11,2597 | - |
| 12 de jan. de 2024 | 11,2997 | 11,3060 | 11,2505 | 11,2997 | 11,2997 | - |
| 11 de jan. de 2024 | 11,3535 | 11,3638 | 11,2968 | 11,3535 | 11,3535 | - |
| 10 de jan. de 2024 | 11,3213 | 11,3545 | 11,2798 | 11,3213 | 11,3213 | - |
| 09 de jan. de 2024 | 11,3478 | 11,3724 | 11,3035 | 11,3478 | 11,3478 | - |
| 08 de jan. de 2024 | 11,2712 | 11,3996 | 11,2654 | 11,2712 | 11,2712 | - |
| 05 de jan. de 2024 | 11,2654 | 11,3406 | 11,2220 | 11,2654 | 11,2654 | - |
| 04 de jan. de 2024 | 11,2957 | 11,3225 | 11,2599 | 11,2957 | 11,2957 | - |
| 03 de jan. de 2024 | 11,3211 | 11,3653 | 11,2920 | 11,3211 | 11,3211 | - |
| 02 de jan. de 2024 | 11,2155 | 11,3283 | 11,1943 | 11,2155 | 11,2155 | - |
| 01 de jan. de 2024 | 11,2171 | 11,2285 | 11,2171 | 11,2171 | 11,2171 | - |
| 29 de dez. de 2023 | 11,2796 | 11,2872 | 11,1951 | 11,2796 | 11,2796 | - |
| 28 de dez. de 2023 | 11,2175 | 11,2847 | 11,1864 | 11,2175 | 11,2175 | - |
| 27 de dez. de 2023 | 11,2000 | 11,2441 | 11,1754 | 11,2000 | 11,2000 | - |
| 26 de dez. de 2023 | 11,2143 | 11,3111 | 11,1922 | 11,2143 | 11,2143 | - |
| 25 de dez. de 2023 | 11,2292 | 11,2442 | 11,2290 | 11,2292 | 11,2292 | - |
| 22 de dez. de 2023 | 11,3057 | 11,3219 | 11,2028 | 11,3057 | 11,3057 | - |
| 21 de dez. de 2023 | 11,3179 | 11,3438 | 11,2599 | 11,3179 | 11,3179 | - |
| 20 de dez. de 2023 | 11,2745 | 11,3216 | 11,2485 | 11,2736 | 11,2736 | - |
| 19 de dez. de 2023 | 11,3562 | 11,3843 | 11,2635 | 11,3562 | 11,3562 | - |
| 18 de dez. de 2023 | 11,4062 | 11,4305 | 11,3153 | 11,4062 | 11,4062 | - |
| 15 de dez. de 2023 | 11,5431 | 11,5462 | 11,3828 | 11,5431 | 11,5431 | - |
| 14 de dez. de 2023 | 11,7273 | 11,7287 | 11,4910 | 11,7273 | 11,7273 | - |
| 13 de dez. de 2023 | 11,8324 | 11,8678 | 11,7833 | 11,8324 | 11,8324 | - |
| 12 de dez. de 2023 | 11,7934 | 11,8637 | 11,7508 | 11,7934 | 11,7934 | - |
| 11 de dez. de 2023 | 11,7321 | 11,8043 | 11,7315 | 11,7321 | 11,7321 | - |
| *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.