Mercado fechado
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
80,92 +0,09 (+0,11%) OURO
2.324,90 -5,90 (-0,25%) Bitcoin USD
62.146,96 +1.766,34 (+2,93%)
Zijin Mining Group Co Ltd (FJZ.MU)
Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 08:08AM CEST
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 25 de jun. de 2024 | 1,9825 | 1,9825 | 1,9825 | 1,9825 | 1,9825 | 60 |
| 24 de jun. de 2024 | 1,9825 | 1,9825 | 1,9825 | 1,9825 | 1,9825 | - |
| 21 de jun. de 2024 | 1,9660 | 1,9660 | 1,9480 | 1,9480 | 1,9480 | 60 |
| 20 de jun. de 2024 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | - |
| 19 de jun. de 2024 | 1,9420 | 1,9420 | 1,9420 | 1,9420 | 1,9420 | - |
| 18 de jun. de 2024 | 1,9370 | 1,9370 | 1,9370 | 1,9370 | 1,9370 | - |
| 17 de jun. de 2024 | 1,9735 | 1,9735 | 1,9735 | 1,9735 | 1,9735 | 70 |
| 14 de jun. de 2024 | 1,9570 | 1,9570 | 1,9570 | 1,9570 | 1,9570 | - |
| 13 de jun. de 2024 | 1,9370 | 1,9370 | 1,9370 | 1,9370 | 1,9370 | - |
| 12 de jun. de 2024 | 2,0010 | 2,0010 | 1,9550 | 1,9550 | 1,9550 | 1.100 |
| 11 de jun. de 2024 | 2,0010 | 2,0010 | 2,0010 | 2,0010 | 2,0010 | - |
| 10 de jun. de 2024 | 2,0590 | 2,0590 | 2,0010 | 2,0010 | 2,0010 | 380 |
| 07 de jun. de 2024 | 2,0100 | 2,0430 | 2,0100 | 2,0430 | 2,0430 | 2.000 |
| 06 de jun. de 2024 | 1,9705 | 1,9705 | 1,9705 | 1,9705 | 1,9705 | - |
| 05 de jun. de 2024 | 1,9445 | 1,9445 | 1,9445 | 1,9445 | 1,9445 | - |
| 04 de jun. de 2024 | 1,9835 | 1,9835 | 1,9835 | 1,9835 | 1,9835 | - |
| 03 de jun. de 2024 | 1,9855 | 1,9855 | 1,9855 | 1,9855 | 1,9855 | - |
| 31 de mai. de 2024 | 1,9945 | 1,9945 | 1,9945 | 1,9945 | 1,9945 | - |
| 30 de mai. de 2024 | 2,0070 | 2,0090 | 2,0070 | 2,0090 | 2,0090 | 1.500 |
| 29 de mai. de 2024 | 2,1020 | 2,1500 | 2,1020 | 2,1500 | 2,1500 | 700 |
| 28 de mai. de 2024 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | - |
| 27 de mai. de 2024 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | - |
| 24 de mai. de 2024 | 2,0510 | 2,0510 | 2,0510 | 2,0510 | 2,0510 | - |
| 23 de mai. de 2024 | 2,0900 | 2,0900 | 2,0350 | 2,0350 | 2,0350 | 2.178 |
| 22 de mai. de 2024 | 2,1580 | 2,1650 | 2,1130 | 2,1130 | 2,1130 | 3.283 |
| 21 de mai. de 2024 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | - |
| 21 de mai. de 2024 | 0.219939 Dividendo | |||||
| 20 de mai. de 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,0991 | - |
| 17 de mai. de 2024 | 2,1860 | 2,3190 | 2,1860 | 2,3190 | 2,0991 | 3.070 |
| 16 de mai. de 2024 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | 1,9787 | - |
| 15 de mai. de 2024 | 2,1500 | 2,2080 | 2,1500 | 2,2080 | 1,9986 | 300 |
| 14 de mai. de 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 1,9461 | - |
| 13 de mai. de 2024 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | 1,9198 | - |
| 10 de mai. de 2024 | 2,1080 | 2,1080 | 2,1080 | 2,1080 | 1,9081 | - |
| 09 de mai. de 2024 | 2,0770 | 2,0770 | 2,0770 | 2,0770 | 1,8800 | - |
| 08 de mai. de 2024 | 2,0470 | 2,0470 | 2,0470 | 2,0470 | 1,8529 | - |
| 07 de mai. de 2024 | 2,0470 | 2,0470 | 2,0470 | 2,0470 | 1,8529 | - |
| 06 de mai. de 2024 | 2,0470 | 2,0470 | 2,0470 | 2,0470 | 1,8529 | - |
| 03 de mai. de 2024 | 2,0730 | 2,0730 | 2,0730 | 2,0730 | 1,8764 | - |
| 02 de mai. de 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 1,8900 | - |
| 30 de abr. de 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 1,8900 | - |
| 29 de abr. de 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 1,8900 | - |
| 26 de abr. de 2024 | 2,0860 | 2,1160 | 2,0860 | 2,1160 | 1,9153 | 800 |
| 25 de abr. de 2024 | 1,9985 | 1,9985 | 1,9985 | 1,9985 | 1,8090 | - |
| 24 de abr. de 2024 | 1,9985 | 1,9985 | 1,9985 | 1,9985 | 1,8090 | - |
| 23 de abr. de 2024 | 1,9970 | 1,9970 | 1,9500 | 1,9500 | 1,7651 | 181 |
| 22 de abr. de 2024 | 2,0250 | 2,0390 | 2,0250 | 2,0300 | 1,8375 | 440 |
| 19 de abr. de 2024 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | 1,8963 | - |
| 18 de abr. de 2024 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | 1,8963 | - |
| 17 de abr. de 2024 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | 1,8963 | - |
| 16 de abr. de 2024 | 2,1060 | 2,1060 | 2,1060 | 2,1060 | 1,9063 | - |
| 15 de abr. de 2024 | 2,1060 | 2,1060 | 2,1060 | 2,1060 | 1,9063 | - |
| 12 de abr. de 2024 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | 1,9054 | - |
| 11 de abr. de 2024 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | 1,8873 | - |
| 10 de abr. de 2024 | 2,0540 | 2,0610 | 2,0540 | 2,0540 | 1,8592 | 3.000 |
| 09 de abr. de 2024 | 1,9725 | 1,9900 | 1,9725 | 1,9900 | 1,8013 | 200 |
| 08 de abr. de 2024 | 1,9725 | 1,9725 | 1,9725 | 1,9725 | 1,7854 | - |
| 05 de abr. de 2024 | 1,9725 | 1,9725 | 1,9725 | 1,9725 | 1,7854 | - |
| 04 de abr. de 2024 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | 1,7850 | - |
| 03 de abr. de 2024 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | 1,7850 | - |
| 02 de abr. de 2024 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,7243 | - |
| 28 de mar. de 2024 | 1,8365 | 1,8365 | 1,8365 | 1,8365 | 1,6623 | - |
| 27 de mar. de 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,6202 | - |
| 26 de mar. de 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,6202 | - |
| 25 de mar. de 2024 | 1,8115 | 1,8115 | 1,8115 | 1,8115 | 1,6397 | - |
| 22 de mar. de 2024 | 1,8115 | 1,8115 | 1,8115 | 1,8115 | 1,6397 | - |
| 21 de mar. de 2024 | 1,8170 | 1,8170 | 1,8170 | 1,8170 | 1,6447 | - |
| 20 de mar. de 2024 | 1,7905 | 1,8170 | 1,7905 | 1,8170 | 1,6447 | 500 |
| 19 de mar. de 2024 | 1,8115 | 1,8115 | 1,7905 | 1,7905 | 1,6207 | 98 |
| 18 de mar. de 2024 | 1,8625 | 1,8625 | 1,8625 | 1,8625 | 1,6859 | - |
| 15 de mar. de 2024 | 1,8415 | 1,8760 | 1,8415 | 1,8750 | 1,6972 | 1.000 |
| 14 de mar. de 2024 | 1,7815 | 1,7985 | 1,7815 | 1,7985 | 1,6279 | 135 |
| 13 de mar. de 2024 | 1,7210 | 1,7210 | 1,7210 | 1,7210 | 1,5578 | - |
| 12 de mar. de 2024 | 1,6830 | 1,6830 | 1,6830 | 1,6830 | 1,5234 | - |
| 11 de mar. de 2024 | 1,6855 | 1,6855 | 1,6855 | 1,6855 | 1,5256 | - |
| 08 de mar. de 2024 | 1,6855 | 1,6855 | 1,6855 | 1,6855 | 1,5256 | - |
| 07 de mar. de 2024 | 1,6735 | 1,6735 | 1,6735 | 1,6735 | 1,5148 | 2.000 |
| 06 de mar. de 2024 | 1,6215 | 1,6215 | 1,6215 | 1,6215 | 1,4677 | - |
| 05 de mar. de 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,3976 | - |
| 04 de mar. de 2024 | 1,5095 | 1,5095 | 1,5095 | 1,5095 | 1,3663 | - |
| 01 de mar. de 2024 | 1,5095 | 1,5095 | 1,5095 | 1,5095 | 1,3663 | 4.000 |
| 29 de fev. de 2024 | 1,5095 | 1,5095 | 1,5095 | 1,5095 | 1,3663 | - |
| 28 de fev. de 2024 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | 1,3704 | - |
| 27 de fev. de 2024 | 1,5445 | 1,5445 | 1,5445 | 1,5445 | 1,3980 | - |
| 26 de fev. de 2024 | 1,5445 | 1,5445 | 1,5445 | 1,5445 | 1,3980 | - |
| 23 de fev. de 2024 | 1,5445 | 1,5445 | 1,5445 | 1,5445 | 1,3980 | - |
| 22 de fev. de 2024 | 1,5060 | 1,5060 | 1,5060 | 1,5060 | 1,3632 | - |
| 21 de fev. de 2024 | 1,4855 | 1,4855 | 1,4855 | 1,4855 | 1,3446 | - |
| 20 de fev. de 2024 | 1,4405 | 1,4405 | 1,4405 | 1,4405 | 1,3039 | - |
| 19 de fev. de 2024 | 1,4385 | 1,4385 | 1,4385 | 1,4385 | 1,3021 | - |
| 16 de fev. de 2024 | 1,3680 | 1,3990 | 1,3680 | 1,3990 | 1,2663 | 1.950 |
| 15 de fev. de 2024 | 1,3620 | 1,3620 | 1,3620 | 1,3620 | 1,2328 | - |
| 14 de fev. de 2024 | 1,3620 | 1,3620 | 1,3620 | 1,3620 | 1,2328 | - |
| 13 de fev. de 2024 | 1,3620 | 1,3620 | 1,3620 | 1,3620 | 1,2328 | - |
| 12 de fev. de 2024 | 1,3620 | 1,3620 | 1,3620 | 1,3620 | 1,2328 | - |
| 09 de fev. de 2024 | 1,3725 | 1,3725 | 1,3725 | 1,3725 | 1,2423 | - |
| 08 de fev. de 2024 | 1,3815 | 1,3815 | 1,3815 | 1,3815 | 1,2505 | - |
| 07 de fev. de 2024 | 1,3815 | 1,3815 | 1,3815 | 1,3815 | 1,2505 | - |
| 06 de fev. de 2024 | 1,3815 | 1,3815 | 1,3815 | 1,3815 | 1,2505 | - |
| 05 de fev. de 2024 | 1,3815 | 1,3815 | 1,3815 | 1,3815 | 1,2505 | - |
| *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.