Mercado abrirá em 3 h 16 min
BOVESPA
125.148,07 -425,09 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.633,75 +81,85 (+0,14%) PETROLEO CRU
82,95 -0,41 (-0,49%) OURO
2.327,40 -14,70 (-0,63%) Bitcoin USD
66.352,16 +173,62 (+0,26%)
EUR/SEK (EURSEK=X)
CCY - CCY Preço Adiado. Moeda em SEK.
Adicionar à lista
A partir de 10:44AM BST. Mercado aberto.
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEKBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 24 de abr. de 2024 | 11,5669 | 11,6131 | 11,5511 | 11,6073 | 11,6073 | - |
| 23 de abr. de 2024 | 11,5931 | 11,6155 | 11,5738 | 11,5931 | 11,5931 | - |
| 22 de abr. de 2024 | 11,6423 | 11,6505 | 11,5954 | 11,6431 | 11,6431 | - |
| 19 de abr. de 2024 | 11,6781 | 11,7081 | 11,6218 | 11,6781 | 11,6781 | - |
| 18 de abr. de 2024 | 11,6724 | 11,6811 | 11,6097 | 11,6724 | 11,6724 | - |
| 17 de abr. de 2024 | 11,6127 | 11,7028 | 11,5984 | 11,6127 | 11,6127 | - |
| 16 de abr. de 2024 | 11,5613 | 11,6467 | 11,5469 | 11,5613 | 11,5613 | - |
| 15 de abr. de 2024 | 11,5618 | 11,5959 | 11,5424 | 11,5618 | 11,5618 | - |
| 12 de abr. de 2024 | 11,5014 | 11,6138 | 11,4640 | 11,5014 | 11,5014 | - |
| 11 de abr. de 2024 | 11,5179 | 11,5450 | 11,3980 | 11,5179 | 11,5179 | - |
| 10 de abr. de 2024 | 11,4488 | 11,5363 | 11,4351 | 11,4488 | 11,4488 | - |
| 09 de abr. de 2024 | 11,4656 | 11,4751 | 11,4238 | 11,4656 | 11,4656 | - |
| 08 de abr. de 2024 | 11,5327 | 11,5412 | 11,4332 | 11,5327 | 11,5327 | - |
| 05 de abr. de 2024 | 11,5363 | 11,5622 | 11,5042 | 11,5363 | 11,5363 | - |
| 04 de abr. de 2024 | 11,5273 | 11,5346 | 11,4716 | 11,5273 | 11,5273 | - |
| 03 de abr. de 2024 | 11,5634 | 11,5877 | 11,5134 | 11,5634 | 11,5634 | - |
| 02 de abr. de 2024 | 11,5957 | 11,5997 | 11,5179 | 11,5957 | 11,5957 | - |
| 01 de abr. de 2024 | 11,5235 | 11,6169 | 11,5089 | 11,5235 | 11,5235 | - |
| 29 de mar. de 2024 | 11,5429 | 11,5461 | 11,4983 | 11,5429 | 11,5429 | - |
| 28 de mar. de 2024 | 11,5028 | 11,5534 | 11,4853 | 11,5028 | 11,5028 | - |
| 27 de mar. de 2024 | 11,4646 | 11,5090 | 11,4617 | 11,4646 | 11,4646 | - |
| 26 de mar. de 2024 | 11,4584 | 11,4753 | 11,4396 | 11,4584 | 11,4584 | - |
| 25 de mar. de 2024 | 11,4156 | 11,4662 | 11,4016 | 11,4156 | 11,4156 | - |
| 22 de mar. de 2024 | 11,3644 | 11,4224 | 11,3577 | 11,3644 | 11,3644 | - |
| 21 de mar. de 2024 | 11,3313 | 11,3848 | 11,3150 | 11,3313 | 11,3313 | - |
| 20 de mar. de 2024 | 11,3304 | 11,3808 | 11,3255 | 11,3304 | 11,3304 | - |
| 19 de mar. de 2024 | 11,3275 | 11,3950 | 11,3112 | 11,3275 | 11,3275 | - |
| 18 de mar. de 2024 | 11,2766 | 11,3505 | 11,2726 | 11,2766 | 11,2766 | - |
| 15 de mar. de 2024 | 11,2594 | 11,2928 | 11,2472 | 11,2594 | 11,2594 | - |
| 14 de mar. de 2024 | 11,1867 | 11,2582 | 11,1669 | 11,1867 | 11,1867 | - |
| 13 de mar. de 2024 | 11,1801 | 11,2065 | 11,1717 | 11,1801 | 11,1801 | - |
| 12 de mar. de 2024 | 11,1868 | 11,1993 | 11,1328 | 11,1868 | 11,1868 | - |
| 11 de mar. de 2024 | 11,1716 | 11,2039 | 11,1609 | 11,1716 | 11,1716 | - |
| 08 de mar. de 2024 | 11,1882 | 11,1945 | 11,1410 | 11,1882 | 11,1882 | - |
| 07 de mar. de 2024 | 11,2100 | 11,2249 | 11,1669 | 11,2100 | 11,2100 | - |
| 06 de mar. de 2024 | 11,2681 | 11,2861 | 11,2022 | 11,2681 | 11,2681 | - |
| 05 de mar. de 2024 | 11,2494 | 11,2864 | 11,2401 | 11,2494 | 11,2494 | - |
| 04 de mar. de 2024 | 11,1742 | 11,2554 | 11,1737 | 11,1742 | 11,1742 | - |
| 01 de mar. de 2024 | 11,2025 | 11,2149 | 11,1665 | 11,2025 | 11,2025 | - |
| 29 de fev. de 2024 | 11,1972 | 11,2288 | 11,1304 | 11,1808 | 11,1808 | - |
| 28 de fev. de 2024 | 11,1708 | 11,2137 | 11,1568 | 11,1708 | 11,1708 | - |
| 27 de fev. de 2024 | 11,1484 | 11,1883 | 11,1292 | 11,1521 | 11,1521 | - |
| 26 de fev. de 2024 | 11,1615 | 11,1819 | 11,1478 | 11,1619 | 11,1619 | - |
| 23 de fev. de 2024 | 11,1674 | 11,1965 | 11,1478 | 11,1674 | 11,1674 | - |
| 22 de fev. de 2024 | 11,2059 | 11,2158 | 11,1394 | 11,2059 | 11,2059 | - |
| 21 de fev. de 2024 | 11,1927 | 11,2196 | 11,1707 | 11,1927 | 11,1927 | - |
| 20 de fev. de 2024 | 11,1938 | 11,2287 | 11,1871 | 11,1938 | 11,1938 | - |
| 19 de fev. de 2024 | 11,2330 | 11,2588 | 11,2061 | 11,2342 | 11,2342 | - |
| 16 de fev. de 2024 | 11,2565 | 11,2819 | 11,2385 | 11,2565 | 11,2565 | - |
| 15 de fev. de 2024 | 11,2743 | 11,3024 | 11,2341 | 11,2743 | 11,2743 | - |
| 14 de fev. de 2024 | 11,3291 | 11,3313 | 11,2705 | 11,3291 | 11,3291 | - |
| 13 de fev. de 2024 | 11,1982 | 11,3384 | 11,1721 | 11,2016 | 11,2016 | - |
| 12 de fev. de 2024 | 11,2758 | 11,2813 | 11,2185 | 11,2758 | 11,2758 | - |
| 09 de fev. de 2024 | 11,2826 | 11,2990 | 11,2618 | 11,2826 | 11,2826 | - |
| 08 de fev. de 2024 | 11,2843 | 11,3003 | 11,2609 | 11,2843 | 11,2843 | - |
| 07 de fev. de 2024 | 11,2935 | 11,3090 | 11,2489 | 11,2935 | 11,2935 | - |
| 06 de fev. de 2024 | 11,3883 | 11,4015 | 11,3120 | 11,3883 | 11,3883 | - |
| 05 de fev. de 2024 | 11,3255 | 11,4006 | 11,3137 | 11,3255 | 11,3255 | - |
| 02 de fev. de 2024 | 11,2820 | 11,3322 | 11,2533 | 11,2820 | 11,2820 | - |
| 01 de fev. de 2024 | 11,2325 | 11,3364 | 11,2246 | 11,2325 | 11,2325 | - |
| 31 de jan. de 2024 | 11,2861 | 11,2893 | 11,2147 | 11,2861 | 11,2861 | - |
| 30 de jan. de 2024 | 11,3103 | 11,3261 | 11,2623 | 11,3103 | 11,3103 | - |
| 29 de jan. de 2024 | 11,3424 | 11,3560 | 11,3056 | 11,3424 | 11,3424 | - |
| 26 de jan. de 2024 | 11,3189 | 11,3379 | 11,2960 | 11,3189 | 11,3189 | - |
| 25 de jan. de 2024 | 11,3536 | 11,3651 | 11,3079 | 11,3536 | 11,3536 | - |
| 24 de jan. de 2024 | 11,3724 | 11,3904 | 11,3269 | 11,3724 | 11,3724 | - |
| 23 de jan. de 2024 | 11,3829 | 11,3894 | 11,3402 | 11,3829 | 11,3829 | - |
| 22 de jan. de 2024 | 11,3877 | 11,4171 | 11,3489 | 11,3874 | 11,3874 | - |
| 19 de jan. de 2024 | 11,4003 | 11,4233 | 11,3721 | 11,4003 | 11,4003 | - |
| 18 de jan. de 2024 | 11,3644 | 11,3977 | 11,3419 | 11,3644 | 11,3644 | - |
| 17 de jan. de 2024 | 11,3460 | 11,4192 | 11,3439 | 11,3460 | 11,3460 | - |
| 16 de jan. de 2024 | 11,2962 | 11,3429 | 11,3027 | 11,2962 | 11,2962 | - |
| 15 de jan. de 2024 | 11,2465 | 11,2947 | 11,2465 | 11,2461 | 11,2461 | - |
| 12 de jan. de 2024 | 11,2511 | 11,2772 | 11,2269 | 11,2511 | 11,2511 | - |
| 11 de jan. de 2024 | 11,2098 | 11,2778 | 11,1805 | 11,2098 | 11,2098 | - |
| 10 de jan. de 2024 | 11,2013 | 11,2234 | 11,1770 | 11,2013 | 11,2013 | - |
| 09 de jan. de 2024 | 11,1979 | 11,2393 | 11,1717 | 11,1979 | 11,1979 | - |
| 08 de jan. de 2024 | 11,2249 | 11,2675 | 11,1855 | 11,2249 | 11,2249 | - |
| 05 de jan. de 2024 | 11,1736 | 11,2592 | 11,1607 | 11,1736 | 11,1736 | - |
| 04 de jan. de 2024 | 11,2300 | 11,2411 | 11,1801 | 11,2300 | 11,2300 | - |
| 03 de jan. de 2024 | 11,1656 | 11,2514 | 11,1560 | 11,1656 | 11,1656 | - |
| 02 de jan. de 2024 | 11,0954 | 11,1775 | 11,0827 | 11,0954 | 11,0954 | - |
| 01 de jan. de 2024 | 11,1268 | 11,1269 | 11,1268 | 11,1268 | 11,1268 | - |
| 29 de dez. de 2023 | 11,0303 | 11,1341 | 11,0333 | 11,0303 | 11,0303 | - |
| 28 de dez. de 2023 | 11,0376 | 11,0581 | 10,9990 | 11,0376 | 11,0376 | - |
| 27 de dez. de 2023 | 11,0207 | 11,0917 | 11,0057 | 11,0207 | 11,0207 | - |
| 26 de dez. de 2023 | 10,9973 | 11,0913 | 10,9929 | 10,9973 | 10,9973 | - |
| 25 de dez. de 2023 | 11,0044 | 11,0786 | 9,9751 | 11,0044 | 11,0044 | - |
| 22 de dez. de 2023 | 11,0991 | 11,1210 | 11,0000 | 11,0991 | 11,0991 | - |
| 21 de dez. de 2023 | 11,1160 | 11,1418 | 11,0567 | 11,1160 | 11,1160 | - |
| 20 de dez. de 2023 | 11,1487 | 11,1574 | 11,0955 | 11,1517 | 11,1517 | - |
| 19 de dez. de 2023 | 11,1563 | 11,1837 | 11,1279 | 11,1563 | 11,1563 | - |
| 18 de dez. de 2023 | 11,1830 | 11,2067 | 11,1217 | 11,1830 | 11,1830 | - |
| 15 de dez. de 2023 | 11,2566 | 11,2755 | 11,1784 | 11,2566 | 11,2566 | - |
| 14 de dez. de 2023 | 11,2141 | 11,2457 | 11,1661 | 11,2141 | 11,2141 | - |
| 13 de dez. de 2023 | 11,2598 | 11,2849 | 11,2398 | 11,2598 | 11,2598 | - |
| 12 de dez. de 2023 | 11,2857 | 11,3209 | 11,2595 | 11,2857 | 11,2857 | - |
| 11 de dez. de 2023 | 11,2604 | 11,2956 | 11,2517 | 11,2604 | 11,2604 | - |
| 08 de dez. de 2023 | 11,2004 | 11,2887 | 11,1904 | 11,2004 | 11,2004 | - |
| 07 de dez. de 2023 | 11,2720 | 11,2805 | 11,2188 | 11,2720 | 11,2720 | - |
| *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.