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
63.545,48 +763,33 (+1,22%)
FTX Token USD (FTT-USD)
CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
A partir de 11:18AM UTC. Mercado aberto.
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 28 de abr. de 2024 | 1,4683 | 1,4893 | 1,4483 | 1,4525 | 1,4525 | 9.724.153 |
| 27 de abr. de 2024 | 1,5486 | 1,5486 | 1,4193 | 1,4688 | 1,4688 | 12.437.700 |
| 26 de abr. de 2024 | 1,4418 | 1,5536 | 1,4123 | 1,5486 | 1,5486 | 20.154.418 |
| 25 de abr. de 2024 | 1,4034 | 1,4917 | 1,3562 | 1,4418 | 1,4418 | 14.060.060 |
| 24 de abr. de 2024 | 1,4825 | 1,5419 | 1,3923 | 1,4034 | 1,4034 | 13.049.162 |
| 23 de abr. de 2024 | 1,5429 | 1,6838 | 1,4773 | 1,4825 | 1,4825 | 18.442.546 |
| 22 de abr. de 2024 | 1,4241 | 1,6556 | 1,4102 | 1,5429 | 1,5429 | 29.736.375 |
| 21 de abr. de 2024 | 1,3895 | 1,4747 | 1,3479 | 1,4241 | 1,4241 | 14.187.897 |
| 20 de abr. de 2024 | 1,2406 | 1,4759 | 1,2388 | 1,3895 | 1,3895 | 29.101.288 |
| 19 de abr. de 2024 | 1,2591 | 1,2775 | 1,1867 | 1,2406 | 1,2406 | 12.532.534 |
| 18 de abr. de 2024 | 1,2316 | 1,2742 | 1,2089 | 1,2591 | 1,2591 | 9.682.476 |
| 17 de abr. de 2024 | 1,2992 | 1,3089 | 1,1872 | 1,2316 | 1,2316 | 11.819.571 |
| 16 de abr. de 2024 | 1,2407 | 1,3073 | 1,2127 | 1,2992 | 1,2992 | 13.808.243 |
| 15 de abr. de 2024 | 1,3001 | 1,3722 | 1,2121 | 1,2406 | 1,2406 | 17.119.739 |
| 14 de abr. de 2024 | 1,1810 | 1,3193 | 1,1557 | 1,3001 | 1,3001 | 23.760.335 |
| 13 de abr. de 2024 | 1,3862 | 1,4258 | 1,0680 | 1,1810 | 1,1810 | 24.802.247 |
| 12 de abr. de 2024 | 1,7719 | 1,7811 | 1,3198 | 1,3862 | 1,3862 | 31.609.833 |
| 11 de abr. de 2024 | 1,5947 | 1,8486 | 1,5529 | 1,7719 | 1,7719 | 36.873.371 |
| 10 de abr. de 2024 | 1,6524 | 1,6712 | 1,5318 | 1,5947 | 1,5947 | 13.095.082 |
| 09 de abr. de 2024 | 1,7366 | 1,7463 | 1,6354 | 1,6524 | 1,6524 | 13.342.773 |
| 08 de abr. de 2024 | 1,7167 | 1,7563 | 1,6888 | 1,7366 | 1,7366 | 12.648.292 |
| 07 de abr. de 2024 | 1,6938 | 1,7389 | 1,6898 | 1,7167 | 1,7167 | 10.509.690 |
| 06 de abr. de 2024 | 1,6706 | 1,7123 | 1,6632 | 1,6938 | 1,6938 | 9.183.018 |
| 05 de abr. de 2024 | 1,7303 | 1,7306 | 1,6128 | 1,6706 | 1,6706 | 16.005.145 |
| 04 de abr. de 2024 | 1,7092 | 1,7738 | 1,6759 | 1,7303 | 1,7303 | 12.908.686 |
| 03 de abr. de 2024 | 1,7215 | 1,7873 | 1,6814 | 1,7092 | 1,7092 | 14.852.185 |
| 02 de abr. de 2024 | 1,8304 | 1,8434 | 1,6767 | 1,7214 | 1,7214 | 24.926.864 |
| 01 de abr. de 2024 | 1,9127 | 1,9168 | 1,7901 | 1,8304 | 1,8304 | 18.690.634 |
| 31 de mar. de 2024 | 1,9415 | 1,9639 | 1,8952 | 1,9127 | 1,9127 | 18.699.729 |
| 30 de mar. de 2024 | 1,9046 | 1,9871 | 1,8815 | 1,9415 | 1,9415 | 24.433.604 |
| 29 de mar. de 2024 | 1,9296 | 1,9768 | 1,8732 | 1,9046 | 1,9046 | 26.140.481 |
| 28 de mar. de 2024 | 2,0786 | 2,3596 | 1,9252 | 1,9296 | 1,9296 | 69.614.399 |
| 27 de mar. de 2024 | 2,1339 | 2,2245 | 2,0511 | 2,0786 | 2,0786 | 23.140.217 |
| 26 de mar. de 2024 | 2,1763 | 2,2840 | 2,1136 | 2,1339 | 2,1339 | 24.129.373 |
| 25 de mar. de 2024 | 2,0955 | 2,3214 | 2,0715 | 2,1763 | 2,1763 | 43.475.295 |
| 24 de mar. de 2024 | 2,0972 | 2,1411 | 2,0086 | 2,0958 | 2,0958 | 31.396.823 |
| 23 de mar. de 2024 | 1,9300 | 2,1708 | 1,9045 | 2,0978 | 2,0978 | 39.216.839 |
| 22 de mar. de 2024 | 1,9964 | 2,0326 | 1,8546 | 1,9300 | 1,9300 | 32.109.635 |
| 21 de mar. de 2024 | 1,8927 | 2,0765 | 1,8369 | 1,9964 | 1,9964 | 32.495.104 |
| 20 de mar. de 2024 | 1,7690 | 1,9195 | 1,7387 | 1,8927 | 1,8927 | 27.954.061 |
| 19 de mar. de 2024 | 1,9516 | 1,9587 | 1,7066 | 1,7690 | 1,7690 | 27.693.753 |
| 18 de mar. de 2024 | 2,0944 | 2,0946 | 1,8481 | 1,9516 | 1,9516 | 36.812.711 |
| 17 de mar. de 2024 | 2,0017 | 2,1362 | 1,8301 | 2,0944 | 2,0944 | 36.325.423 |
| 16 de mar. de 2024 | 2,2912 | 2,3786 | 1,9818 | 2,0017 | 2,0017 | 42.363.937 |
| 15 de mar. de 2024 | 2,5466 | 2,7214 | 2,2097 | 2,2912 | 2,2912 | 59.341.249 |
| 14 de mar. de 2024 | 2,4167 | 2,6912 | 2,3617 | 2,5466 | 2,5466 | 65.024.674 |
| 13 de mar. de 2024 | 2,3642 | 2,4988 | 2,3521 | 2,4167 | 2,4167 | 30.817.394 |
| 12 de mar. de 2024 | 2,2681 | 2,5271 | 2,2207 | 2,3642 | 2,3642 | 53.504.373 |
| 11 de mar. de 2024 | 2,3084 | 2,3396 | 2,2001 | 2,2681 | 2,2681 | 35.529.292 |
| 10 de mar. de 2024 | 2,4598 | 2,4807 | 2,2605 | 2,3085 | 2,3085 | 26.715.203 |
| 09 de mar. de 2024 | 2,4212 | 2,5636 | 2,4022 | 2,4598 | 2,4598 | 29.737.250 |
| 08 de mar. de 2024 | 2,5245 | 2,5642 | 2,3291 | 2,4212 | 2,4212 | 32.027.925 |
| 07 de mar. de 2024 | 2,5380 | 2,7223 | 2,4050 | 2,5245 | 2,5245 | 56.545.040 |
| 06 de mar. de 2024 | 2,4979 | 2,9147 | 2,2866 | 2,5380 | 2,5380 | 104.887.536 |
| 05 de mar. de 2024 | 2,1110 | 2,7435 | 2,0652 | 2,4987 | 2,4987 | 136.430.195 |
| 04 de mar. de 2024 | 2,2743 | 2,2743 | 2,0123 | 2,1109 | 2,1109 | 37.630.832 |
| 03 de mar. de 2024 | 2,3083 | 2,4105 | 2,1005 | 2,2807 | 2,2807 | 51.671.750 |
| 02 de mar. de 2024 | 1,8948 | 2,4633 | 1,8726 | 2,3063 | 2,3063 | 118.564.218 |
| 01 de mar. de 2024 | 1,8035 | 1,9575 | 1,7635 | 1,8948 | 1,8948 | 31.324.232 |
| 29 de fev. de 2024 | 1,7041 | 2,0280 | 1,7029 | 1,8034 | 1,8034 | 70.397.272 |
| 28 de fev. de 2024 | 1,7294 | 1,7618 | 1,6629 | 1,7038 | 1,7038 | 29.756.985 |
| 27 de fev. de 2024 | 1,7836 | 1,7969 | 1,7208 | 1,7294 | 1,7294 | 24.587.752 |
| 26 de fev. de 2024 | 1,8105 | 1,8152 | 1,7394 | 1,7840 | 1,7840 | 15.513.766 |
| 25 de fev. de 2024 | 1,7628 | 1,8153 | 1,7234 | 1,8109 | 1,8109 | 16.143.838 |
| 24 de fev. de 2024 | 1,7088 | 1,7831 | 1,7043 | 1,7628 | 1,7628 | 11.990.383 |
| 23 de fev. de 2024 | 1,7344 | 1,7501 | 1,7013 | 1,7088 | 1,7088 | 12.341.637 |
| 22 de fev. de 2024 | 1,7254 | 1,8396 | 1,7164 | 1,7344 | 1,7344 | 22.559.499 |
| 21 de fev. de 2024 | 1,7440 | 1,7561 | 1,6731 | 1,7263 | 1,7263 | 16.142.587 |
| 20 de fev. de 2024 | 1,8218 | 1,8226 | 1,6815 | 1,7440 | 1,7440 | 19.444.001 |
| 19 de fev. de 2024 | 1,8420 | 1,8579 | 1,8068 | 1,8218 | 1,8218 | 16.891.252 |
| 18 de fev. de 2024 | 1,8109 | 1,8628 | 1,8041 | 1,8420 | 1,8420 | 12.527.643 |
| 17 de fev. de 2024 | 1,8236 | 1,8920 | 1,7896 | 1,8109 | 1,8109 | 15.007.177 |
| 16 de fev. de 2024 | 1,8563 | 1,9324 | 1,8014 | 1,8243 | 1,8243 | 21.432.414 |
| 15 de fev. de 2024 | 1,8007 | 1,9694 | 1,7846 | 1,8562 | 1,8562 | 39.837.501 |
| 14 de fev. de 2024 | 1,7951 | 1,8368 | 1,7629 | 1,8006 | 1,8006 | 16.016.241 |
| 13 de fev. de 2024 | 1,8097 | 1,8306 | 1,7416 | 1,7958 | 1,7958 | 18.428.227 |
| 12 de fev. de 2024 | 1,8482 | 1,8810 | 1,7510 | 1,8095 | 1,8095 | 33.447.196 |
| 11 de fev. de 2024 | 1,9071 | 2,0804 | 1,8286 | 1,8479 | 1,8479 | 77.691.573 |
| 10 de fev. de 2024 | 1,6118 | 2,1285 | 1,6022 | 1,9103 | 1,9103 | 87.668.252 |
| 09 de fev. de 2024 | 1,5847 | 1,6186 | 1,5806 | 1,6122 | 1,6122 | 14.348.996 |
| 08 de fev. de 2024 | 1,6403 | 1,6582 | 1,5783 | 1,5849 | 1,5849 | 17.991.460 |
| 07 de fev. de 2024 | 1,6031 | 1,6612 | 1,5779 | 1,6401 | 1,6401 | 19.601.459 |
| 06 de fev. de 2024 | 1,7304 | 1,7326 | 1,5656 | 1,6025 | 1,6025 | 24.952.299 |
| 05 de fev. de 2024 | 1,7176 | 1,8423 | 1,7036 | 1,7302 | 1,7302 | 22.065.064 |
| 04 de fev. de 2024 | 1,7860 | 1,8053 | 1,7056 | 1,7182 | 1,7182 | 20.111.536 |
| 03 de fev. de 2024 | 1,8604 | 1,9289 | 1,7660 | 1,7854 | 1,7854 | 23.129.957 |
| 02 de fev. de 2024 | 1,9074 | 2,1038 | 1,7969 | 1,8610 | 1,8610 | 38.110.653 |
| 01 de fev. de 2024 | 2,2864 | 2,3032 | 1,5554 | 1,9080 | 1,9080 | 118.871.508 |
| 31 de jan. de 2024 | 2,6930 | 3,0149 | 2,1940 | 2,2872 | 2,2872 | 121.331.581 |
| 30 de jan. de 2024 | 2,7673 | 2,7953 | 2,6892 | 2,6930 | 2,6930 | 14.274.123 |
| 29 de jan. de 2024 | 2,7207 | 2,8102 | 2,6675 | 2,7673 | 2,7673 | 17.175.687 |
| 28 de jan. de 2024 | 2,7614 | 2,8464 | 2,6954 | 2,7208 | 2,7208 | 16.920.081 |
| 27 de jan. de 2024 | 2,6928 | 2,8881 | 2,6662 | 2,7616 | 2,7616 | 24.342.952 |
| 26 de jan. de 2024 | 2,5918 | 2,7193 | 2,5746 | 2,6928 | 2,6928 | 17.806.533 |
| 25 de jan. de 2024 | 2,6781 | 2,7434 | 2,5486 | 2,5908 | 2,5908 | 19.792.942 |
| 24 de jan. de 2024 | 2,6533 | 2,7351 | 2,6200 | 2,6777 | 2,6777 | 18.715.036 |
| 23 de jan. de 2024 | 2,7249 | 2,8888 | 2,5550 | 2,6525 | 2,6525 | 52.234.666 |
| 22 de jan. de 2024 | 2,7016 | 2,9439 | 2,4805 | 2,7241 | 2,7241 | 51.233.472 |
| 21 de jan. de 2024 | 2,7063 | 2,8008 | 2,6470 | 2,7014 | 2,7014 | 17.459.501 |
| 20 de jan. de 2024 | 2,6662 | 2,8455 | 2,5563 | 2,7064 | 2,7064 | 21.113.154 |
| *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.