Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.037,12 +71,47 (+0,11%)
Evolution Mining Limited (EVN.AX)
ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
No fechamento: 04:10PM AEST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 14 de jun. de 2024 | 3,6600 | 3,6700 | 3,5700 | 3,6300 | 3,6300 | 8.018.851 |
| 13 de jun. de 2024 | 3,7500 | 3,8000 | 3,7000 | 3,7100 | 3,7100 | 9.353.558 |
| 12 de jun. de 2024 | 3,6800 | 3,7600 | 3,6400 | 3,7300 | 3,7300 | 9.249.013 |
| 11 de jun. de 2024 | 3,8000 | 3,8300 | 3,7250 | 3,7600 | 3,7600 | 16.453.459 |
| 07 de jun. de 2024 | 3,9800 | 4,0400 | 3,9650 | 4,0200 | 4,0200 | 7.244.607 |
| 06 de jun. de 2024 | 3,9300 | 3,9700 | 3,8900 | 3,9500 | 3,9500 | 6.977.780 |
| 05 de jun. de 2024 | 3,8200 | 3,8700 | 3,7900 | 3,8700 | 3,8700 | 7.778.102 |
| 04 de jun. de 2024 | 3,9200 | 3,9300 | 3,8650 | 3,8900 | 3,8900 | 4.053.685 |
| 03 de jun. de 2024 | 3,9400 | 3,9500 | 3,8500 | 3,8800 | 3,8800 | 7.056.231 |
| 31 de mai. de 2024 | 3,8900 | 3,9250 | 3,8500 | 3,9200 | 3,9200 | 10.677.472 |
| 30 de mai. de 2024 | 3,8900 | 3,9100 | 3,8100 | 3,8300 | 3,8300 | 8.771.346 |
| 29 de mai. de 2024 | 3,9300 | 3,9900 | 3,9250 | 3,9400 | 3,9400 | 5.186.934 |
| 28 de mai. de 2024 | 3,9400 | 4,0200 | 3,9200 | 3,9500 | 3,9500 | 6.048.620 |
| 27 de mai. de 2024 | 3,9500 | 3,9600 | 3,8800 | 3,9300 | 3,9300 | 5.548.743 |
| 24 de mai. de 2024 | 3,7100 | 3,8400 | 3,6700 | 3,8300 | 3,8300 | 7.402.914 |
| 23 de mai. de 2024 | 3,8700 | 3,9000 | 3,8100 | 3,8100 | 3,8100 | 7.772.733 |
| 22 de mai. de 2024 | 4,0100 | 4,0300 | 3,9700 | 3,9800 | 3,9800 | 4.553.182 |
| 21 de mai. de 2024 | 4,0900 | 4,1000 | 4,0100 | 4,0200 | 4,0200 | 7.792.655 |
| 20 de mai. de 2024 | 3,9900 | 4,1000 | 3,9900 | 4,0600 | 4,0600 | 10.084.047 |
| 17 de mai. de 2024 | 3,8700 | 3,9000 | 3,8600 | 3,8600 | 3,8600 | 5.945.228 |
| 16 de mai. de 2024 | 3,9100 | 3,9800 | 3,8800 | 3,9300 | 3,9300 | 11.048.104 |
| 15 de mai. de 2024 | 3,8600 | 3,8700 | 3,8200 | 3,8300 | 3,8300 | 3.900.025 |
| 14 de mai. de 2024 | 3,7900 | 3,8600 | 3,7800 | 3,8300 | 3,8300 | 5.545.862 |
| 13 de mai. de 2024 | 3,8000 | 3,8700 | 3,7900 | 3,8400 | 3,8400 | 5.554.096 |
| 10 de mai. de 2024 | 3,8900 | 3,9000 | 3,8200 | 3,8400 | 3,8400 | 4.946.392 |
| 09 de mai. de 2024 | 3,8000 | 3,8100 | 3,7700 | 3,7900 | 3,7900 | 4.441.614 |
| 08 de mai. de 2024 | 3,7700 | 3,8200 | 3,7500 | 3,8000 | 3,8000 | 5.198.311 |
| 07 de mai. de 2024 | 3,7800 | 3,8000 | 3,7300 | 3,7900 | 3,7900 | 9.282.823 |
| 06 de mai. de 2024 | 3,7700 | 3,7800 | 3,6600 | 3,7300 | 3,7300 | 12.279.605 |
| 03 de mai. de 2024 | 3,9000 | 3,9000 | 3,7300 | 3,7300 | 3,7300 | 18.175.966 |
| 02 de mai. de 2024 | 3,9400 | 4,0100 | 3,9300 | 3,9500 | 3,9500 | 5.955.235 |
| 01 de mai. de 2024 | 3,8800 | 3,9400 | 3,8600 | 3,9200 | 3,9200 | 7.224.220 |
| 30 de abr. de 2024 | 4,0700 | 4,1100 | 4,0400 | 4,0600 | 4,0600 | 6.918.019 |
| 29 de abr. de 2024 | 4,1000 | 4,1200 | 4,0400 | 4,1200 | 4,1200 | 4.968.781 |
| 26 de abr. de 2024 | 4,0600 | 4,0650 | 4,0000 | 4,0500 | 4,0500 | 6.365.609 |
| 24 de abr. de 2024 | 3,9600 | 4,0400 | 3,9500 | 3,9700 | 3,9700 | 6.288.676 |
| 23 de abr. de 2024 | 3,8700 | 3,9500 | 3,8300 | 3,9500 | 3,9500 | 14.023.374 |
| 22 de abr. de 2024 | 4,1000 | 4,1200 | 3,9750 | 4,0100 | 4,0100 | 6.044.408 |
| 19 de abr. de 2024 | 3,9900 | 4,1700 | 3,9500 | 4,0700 | 4,0700 | 17.367.557 |
| 18 de abr. de 2024 | 4,0000 | 4,0900 | 3,9700 | 4,0000 | 4,0000 | 13.085.603 |
| 17 de abr. de 2024 | 3,9800 | 4,3100 | 3,9700 | 4,1600 | 4,1600 | 20.056.521 |
| 16 de abr. de 2024 | 3,9300 | 3,9600 | 3,8600 | 3,8700 | 3,8700 | 9.935.481 |
| 15 de abr. de 2024 | 3,9500 | 3,9700 | 3,8950 | 3,9300 | 3,9300 | 13.350.832 |
| 12 de abr. de 2024 | 4,0000 | 4,0700 | 3,9700 | 3,9800 | 3,9800 | 8.345.037 |
| 11 de abr. de 2024 | 3,8500 | 3,9900 | 3,8400 | 3,9600 | 3,9600 | 9.366.551 |
| 10 de abr. de 2024 | 3,9700 | 3,9800 | 3,8900 | 3,9200 | 3,9200 | 9.313.990 |
| 09 de abr. de 2024 | 3,9300 | 3,9500 | 3,8700 | 3,9500 | 3,9500 | 8.429.660 |
| 08 de abr. de 2024 | 3,9600 | 3,9700 | 3,8600 | 3,9200 | 3,9200 | 12.397.679 |
| 05 de abr. de 2024 | 3,7900 | 3,9100 | 3,7700 | 3,9000 | 3,9000 | 7.948.988 |
| 04 de abr. de 2024 | 3,8500 | 3,8700 | 3,8000 | 3,8100 | 3,8100 | 5.833.204 |
| 03 de abr. de 2024 | 3,8000 | 3,8800 | 3,7400 | 3,7700 | 3,7700 | 13.435.949 |
| 02 de abr. de 2024 | 3,6300 | 3,7900 | 3,6300 | 3,7900 | 3,7900 | 12.408.728 |
| 28 de mar. de 2024 | 3,6200 | 3,6300 | 3,5700 | 3,5800 | 3,5800 | 11.810.483 |
| 27 de mar. de 2024 | 3,5200 | 3,5500 | 3,4800 | 3,5200 | 3,5200 | 5.144.763 |
| 26 de mar. de 2024 | 3,4700 | 3,5750 | 3,4700 | 3,5000 | 3,5000 | 9.145.129 |
| 25 de mar. de 2024 | 3,3800 | 3,4900 | 3,3700 | 3,4800 | 3,4800 | 7.353.624 |
| 22 de mar. de 2024 | 3,3300 | 3,4700 | 3,3300 | 3,4000 | 3,4000 | 10.241.237 |
| 21 de mar. de 2024 | 3,4700 | 3,5100 | 3,4100 | 3,4700 | 3,4700 | 18.402.538 |
| 20 de mar. de 2024 | 3,3900 | 3,4000 | 3,3000 | 3,3000 | 3,3000 | 6.390.580 |
| 19 de mar. de 2024 | 3,3600 | 3,4150 | 3,3450 | 3,4000 | 3,4000 | 5.278.221 |
| 18 de mar. de 2024 | 3,3400 | 3,3650 | 3,3000 | 3,3500 | 3,3500 | 8.473.374 |
| 15 de mar. de 2024 | 3,3000 | 3,3300 | 3,2500 | 3,3200 | 3,3200 | 56.569.420 |
| 14 de mar. de 2024 | 3,2800 | 3,4300 | 3,2600 | 3,3800 | 3,3800 | 21.367.568 |
| 13 de mar. de 2024 | 3,2200 | 3,2600 | 3,1600 | 3,1900 | 3,1900 | 15.021.403 |
| 12 de mar. de 2024 | 3,2600 | 3,3200 | 3,2350 | 3,2700 | 3,2700 | 8.672.265 |
| 11 de mar. de 2024 | 3,3300 | 3,3300 | 3,1750 | 3,2200 | 3,2200 | 11.088.917 |
| 08 de mar. de 2024 | 3,3200 | 3,3400 | 3,2850 | 3,3300 | 3,3300 | 8.708.986 |
| 07 de mar. de 2024 | 3,2500 | 3,2900 | 3,2200 | 3,2900 | 3,2900 | 9.458.585 |
| 06 de mar. de 2024 | 3,2300 | 3,2400 | 3,1600 | 3,2000 | 3,2000 | 6.084.305 |
| 05 de mar. de 2024 | 3,2100 | 3,2500 | 3,1600 | 3,2000 | 3,2000 | 11.880.786 |
| 04 de mar. de 2024 | 3,0900 | 3,1500 | 3,0650 | 3,0900 | 3,0900 | 10.174.105 |
| 01 de mar. de 2024 | 2,9700 | 3,0000 | 2,9300 | 2,9600 | 2,9600 | 5.177.872 |
| 29 de fev. de 2024 | 2,8800 | 2,9600 | 2,8300 | 2,9500 | 2,9500 | 18.019.040 |
| 28 de fev. de 2024 | 2,9200 | 2,9300 | 2,8600 | 2,8800 | 2,8800 | 8.059.909 |
| 27 de fev. de 2024 | 2,9100 | 2,9400 | 2,8700 | 2,9000 | 2,9000 | 8.965.453 |
| 27 de fev. de 2024 | 0.02 Dividendo | |||||
| 26 de fev. de 2024 | 2,9900 | 3,0150 | 2,9700 | 2,9800 | 2,9600 | 9.879.861 |
| 23 de fev. de 2024 | 2,9700 | 3,0300 | 2,9300 | 2,9400 | 2,9203 | 7.686.882 |
| 22 de fev. de 2024 | 3,0000 | 3,0350 | 2,9700 | 3,0200 | 2,9997 | 5.925.407 |
| 21 de fev. de 2024 | 3,0400 | 3,0500 | 3,0000 | 3,0100 | 2,9898 | 4.903.443 |
| 20 de fev. de 2024 | 2,9900 | 3,0400 | 2,9700 | 3,0300 | 3,0097 | 5.603.253 |
| 19 de fev. de 2024 | 3,0700 | 3,0700 | 3,0000 | 3,0300 | 3,0097 | 7.494.757 |
| 16 de fev. de 2024 | 3,0200 | 3,0900 | 3,0200 | 3,0400 | 3,0196 | 9.364.263 |
| 15 de fev. de 2024 | 3,0600 | 3,0600 | 2,9700 | 2,9800 | 2,9600 | 9.304.172 |
| 14 de fev. de 2024 | 2,9300 | 3,0100 | 2,9000 | 2,9900 | 2,9699 | 15.730.967 |
| 13 de fev. de 2024 | 3,0400 | 3,0900 | 3,0200 | 3,0300 | 3,0097 | 8.719.978 |
| 12 de fev. de 2024 | 3,0500 | 3,0700 | 3,0300 | 3,0300 | 3,0097 | 4.183.570 |
| 09 de fev. de 2024 | 3,0400 | 3,1000 | 3,0300 | 3,0600 | 3,0395 | 8.437.177 |
| 08 de fev. de 2024 | 3,0800 | 3,1200 | 3,0500 | 3,0800 | 3,0593 | 8.525.422 |
| 07 de fev. de 2024 | 3,1000 | 3,1300 | 3,0800 | 3,1100 | 3,0891 | 5.513.605 |
| 06 de fev. de 2024 | 3,0700 | 3,0900 | 3,0300 | 3,0700 | 3,0494 | 5.915.573 |
| 05 de fev. de 2024 | 3,1500 | 3,1800 | 3,0900 | 3,0900 | 3,0693 | 7.199.157 |
| 02 de fev. de 2024 | 3,2100 | 3,2400 | 3,1850 | 3,2400 | 3,2183 | 13.156.510 |
| 01 de fev. de 2024 | 3,2700 | 3,2800 | 3,1500 | 3,1700 | 3,1487 | 9.161.419 |
| 31 de jan. de 2024 | 3,1600 | 3,2100 | 3,1100 | 3,2100 | 3,1885 | 11.136.425 |
| 30 de jan. de 2024 | 3,1700 | 3,2200 | 3,1400 | 3,1900 | 3,1686 | 8.218.747 |
| 29 de jan. de 2024 | 3,1500 | 3,1500 | 3,0950 | 3,1400 | 3,1189 | 9.880.622 |
| 25 de jan. de 2024 | 3,1100 | 3,1800 | 3,0900 | 3,1700 | 3,1487 | 8.069.244 |
| 24 de jan. de 2024 | 3,0600 | 3,1550 | 3,0550 | 3,1200 | 3,0991 | 8.780.920 |
| 23 de jan. de 2024 | 3,1100 | 3,1100 | 3,0500 | 3,0600 | 3,0395 | 8.003.621 |
| *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.