Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
62.820,21 +3.430,99 (+5,78%)
fuboTV Inc. (FUBO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 1,6300 | 1,6900 | 1,3600 | 1,3700 | 1,3700 | 31.850.753 |
| 02 de mai. de 2024 | 1,5100 | 1,5500 | 1,4500 | 1,5500 | 1,5500 | 12.894.300 |
| 01 de mai. de 2024 | 1,3900 | 1,5100 | 1,3700 | 1,4400 | 1,4400 | 6.350.400 |
| 30 de abr. de 2024 | 1,4100 | 1,4700 | 1,3750 | 1,4200 | 1,4200 | 5.976.900 |
| 29 de abr. de 2024 | 1,4100 | 1,4600 | 1,3800 | 1,4000 | 1,4000 | 5.510.600 |
| 26 de abr. de 2024 | 1,3700 | 1,4300 | 1,3500 | 1,3900 | 1,3900 | 3.399.400 |
| 25 de abr. de 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3700 | 1,3700 | 3.512.000 |
| 24 de abr. de 2024 | 1,4100 | 1,4400 | 1,3600 | 1,3800 | 1,3800 | 4.224.200 |
| 23 de abr. de 2024 | 1,3500 | 1,4500 | 1,3300 | 1,4300 | 1,4300 | 11.571.500 |
| 22 de abr. de 2024 | 1,3500 | 1,3800 | 1,2020 | 1,3400 | 1,3400 | 19.375.100 |
| 19 de abr. de 2024 | 1,3900 | 1,4200 | 1,3200 | 1,3500 | 1,3500 | 8.722.300 |
| 18 de abr. de 2024 | 1,4000 | 1,4800 | 1,3600 | 1,4000 | 1,4000 | 6.797.500 |
| 17 de abr. de 2024 | 1,4300 | 1,4800 | 1,3800 | 1,3900 | 1,3900 | 4.550.500 |
| 16 de abr. de 2024 | 1,3800 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 5.664.800 |
| 15 de abr. de 2024 | 1,4500 | 1,4700 | 1,3800 | 1,4000 | 1,4000 | 7.496.600 |
| 12 de abr. de 2024 | 1,4700 | 1,4900 | 1,4200 | 1,4500 | 1,4500 | 4.779.500 |
| 11 de abr. de 2024 | 1,5300 | 1,5500 | 1,4600 | 1,4900 | 1,4900 | 5.921.300 |
| 10 de abr. de 2024 | 1,5500 | 1,5700 | 1,4900 | 1,5100 | 1,5100 | 7.526.500 |
| 09 de abr. de 2024 | 1,5800 | 1,6650 | 1,5800 | 1,6100 | 1,6100 | 5.021.900 |
| 08 de abr. de 2024 | 1,5700 | 1,6000 | 1,5250 | 1,5800 | 1,5800 | 4.721.300 |
| 05 de abr. de 2024 | 1,5400 | 1,5700 | 1,5000 | 1,5500 | 1,5500 | 6.827.600 |
| 04 de abr. de 2024 | 1,6000 | 1,6700 | 1,5500 | 1,5600 | 1,5600 | 10.298.200 |
| 03 de abr. de 2024 | 1,5200 | 1,5800 | 1,4900 | 1,5600 | 1,5600 | 5.447.300 |
| 02 de abr. de 2024 | 1,5200 | 1,5500 | 1,5000 | 1,5400 | 1,5400 | 5.241.800 |
| 01 de abr. de 2024 | 1,5900 | 1,5900 | 1,5100 | 1,5800 | 1,5800 | 6.020.000 |
| 28 de mar. de 2024 | 1,5600 | 1,6400 | 1,5500 | 1,5800 | 1,5800 | 6.426.700 |
| 27 de mar. de 2024 | 1,5400 | 1,5600 | 1,5100 | 1,5600 | 1,5600 | 5.122.500 |
| 26 de mar. de 2024 | 1,5600 | 1,5800 | 1,4900 | 1,5000 | 1,5000 | 5.240.400 |
| 25 de mar. de 2024 | 1,5200 | 1,5700 | 1,5000 | 1,5400 | 1,5400 | 6.019.900 |
| 22 de mar. de 2024 | 1,5600 | 1,5700 | 1,5100 | 1,5100 | 1,5100 | 5.808.300 |
| 21 de mar. de 2024 | 1,6400 | 1,6600 | 1,5600 | 1,5900 | 1,5900 | 7.556.300 |
| 20 de mar. de 2024 | 1,5200 | 1,6200 | 1,4800 | 1,6000 | 1,6000 | 9.332.600 |
| 19 de mar. de 2024 | 1,5200 | 1,5400 | 1,4600 | 1,5200 | 1,5200 | 5.805.600 |
| 18 de mar. de 2024 | 1,5300 | 1,5700 | 1,4700 | 1,5400 | 1,5400 | 7.682.700 |
| 15 de mar. de 2024 | 1,5500 | 1,5800 | 1,4900 | 1,5100 | 1,5100 | 10.012.000 |
| 14 de mar. de 2024 | 1,6300 | 1,6400 | 1,5300 | 1,5500 | 1,5500 | 7.815.100 |
| 13 de mar. de 2024 | 1,5500 | 1,6900 | 1,5300 | 1,6100 | 1,6100 | 11.725.900 |
| 12 de mar. de 2024 | 1,6300 | 1,6300 | 1,5100 | 1,5400 | 1,5400 | 14.480.200 |
| 11 de mar. de 2024 | 1,6800 | 1,7360 | 1,6100 | 1,6100 | 1,6100 | 7.080.100 |
| 08 de mar. de 2024 | 1,6900 | 1,7900 | 1,6500 | 1,6800 | 1,6800 | 13.090.100 |
| 07 de mar. de 2024 | 1,7200 | 1,7900 | 1,6300 | 1,6400 | 1,6400 | 13.561.800 |
| 06 de mar. de 2024 | 1,7400 | 1,7960 | 1,7100 | 1,7300 | 1,7300 | 9.807.800 |
| 05 de mar. de 2024 | 1,8400 | 1,8400 | 1,7100 | 1,7400 | 1,7400 | 17.514.800 |
| 04 de mar. de 2024 | 1,9500 | 1,9700 | 1,8500 | 1,8500 | 1,8500 | 13.088.100 |
| 01 de mar. de 2024 | 2,3300 | 2,4350 | 1,8500 | 1,9000 | 1,9000 | 49.457.500 |
| 29 de fev. de 2024 | 2,1300 | 2,1700 | 2,0500 | 2,0700 | 2,0700 | 17.021.100 |
| 28 de fev. de 2024 | 2,0000 | 2,1000 | 1,9600 | 2,0400 | 2,0400 | 10.272.700 |
| 27 de fev. de 2024 | 1,9300 | 2,0100 | 1,9000 | 2,0000 | 2,0000 | 9.710.800 |
| 26 de fev. de 2024 | 1,7700 | 1,9100 | 1,7200 | 1,9000 | 1,9000 | 10.396.800 |
| 23 de fev. de 2024 | 1,8500 | 1,8850 | 1,7600 | 1,7700 | 1,7700 | 15.670.000 |
| 22 de fev. de 2024 | 1,9000 | 1,9400 | 1,8500 | 1,8600 | 1,8600 | 11.224.000 |
| 21 de fev. de 2024 | 1,9800 | 1,9900 | 1,8300 | 1,9300 | 1,9300 | 14.826.000 |
| 20 de fev. de 2024 | 2,0400 | 2,0600 | 1,9800 | 2,0000 | 2,0000 | 10.836.400 |
| 16 de fev. de 2024 | 2,1400 | 2,1700 | 2,0500 | 2,0700 | 2,0700 | 13.615.100 |
| 15 de fev. de 2024 | 2,1100 | 2,3000 | 2,0800 | 2,2000 | 2,2000 | 12.802.300 |
| 14 de fev. de 2024 | 2,0200 | 2,1350 | 2,0000 | 2,1000 | 2,1000 | 8.573.300 |
| 13 de fev. de 2024 | 2,0200 | 2,0650 | 1,9500 | 1,9800 | 1,9800 | 13.386.000 |
| 12 de fev. de 2024 | 2,0500 | 2,2000 | 2,0500 | 2,1300 | 2,1300 | 11.367.500 |
| 09 de fev. de 2024 | 1,9500 | 2,0900 | 1,9300 | 2,0600 | 2,0600 | 15.387.900 |
| 08 de fev. de 2024 | 1,9600 | 2,0500 | 1,9200 | 1,9600 | 1,9600 | 16.416.000 |
| 07 de fev. de 2024 | 2,0200 | 2,0400 | 1,7500 | 1,9400 | 1,9400 | 54.023.600 |
| 06 de fev. de 2024 | 2,4300 | 2,5600 | 2,4050 | 2,5100 | 2,5100 | 9.427.000 |
| 05 de fev. de 2024 | 2,5000 | 2,5050 | 2,4000 | 2,4200 | 2,4200 | 10.283.400 |
| 02 de fev. de 2024 | 2,5200 | 2,5700 | 2,4600 | 2,5600 | 2,5600 | 9.323.100 |
| 01 de fev. de 2024 | 2,5500 | 2,5900 | 2,4800 | 2,5400 | 2,5400 | 9.718.200 |
| 31 de jan. de 2024 | 2,5300 | 2,6950 | 2,4800 | 2,4900 | 2,4900 | 11.289.300 |
| 30 de jan. de 2024 | 2,7000 | 2,7100 | 2,5600 | 2,5800 | 2,5800 | 9.731.900 |
| 29 de jan. de 2024 | 2,6700 | 2,7300 | 2,6000 | 2,7200 | 2,7200 | 9.152.100 |
| 26 de jan. de 2024 | 2,7300 | 2,8000 | 2,6700 | 2,6700 | 2,6700 | 5.514.900 |
| 25 de jan. de 2024 | 2,7400 | 2,8300 | 2,6250 | 2,6800 | 2,6800 | 8.656.100 |
| 24 de jan. de 2024 | 2,8800 | 2,9550 | 2,6800 | 2,7000 | 2,7000 | 8.760.900 |
| 23 de jan. de 2024 | 2,7900 | 2,8750 | 2,7200 | 2,7900 | 2,7900 | 8.950.600 |
| 22 de jan. de 2024 | 2,6400 | 2,8750 | 2,6300 | 2,7300 | 2,7300 | 12.476.500 |
| 19 de jan. de 2024 | 2,5400 | 2,6300 | 2,4700 | 2,6000 | 2,6000 | 8.427.500 |
| 18 de jan. de 2024 | 2,6100 | 2,6490 | 2,4200 | 2,5200 | 2,5200 | 12.984.100 |
| 17 de jan. de 2024 | 2,5600 | 2,5960 | 2,5000 | 2,5800 | 2,5800 | 8.693.200 |
| 16 de jan. de 2024 | 2,7000 | 2,7200 | 2,6000 | 2,6600 | 2,6600 | 8.483.900 |
| 12 de jan. de 2024 | 2,8000 | 2,9300 | 2,7100 | 2,7300 | 2,7300 | 8.046.000 |
| 11 de jan. de 2024 | 2,8900 | 2,9190 | 2,7200 | 2,7900 | 2,7900 | 10.649.200 |
| 10 de jan. de 2024 | 2,9800 | 2,9900 | 2,8600 | 2,9400 | 2,9400 | 7.452.500 |
| 09 de jan. de 2024 | 3,1000 | 3,1250 | 2,9600 | 2,9700 | 2,9700 | 8.053.900 |
| 08 de jan. de 2024 | 2,9100 | 3,1700 | 2,8900 | 3,1700 | 3,1700 | 10.182.700 |
| 05 de jan. de 2024 | 2,9100 | 3,0500 | 2,8810 | 2,9300 | 2,9300 | 7.659.200 |
| 04 de jan. de 2024 | 2,9600 | 3,0200 | 2,8820 | 2,9700 | 2,9700 | 9.480.700 |
| 03 de jan. de 2024 | 3,0800 | 3,0800 | 2,8800 | 2,9000 | 2,9000 | 12.789.000 |
| 02 de jan. de 2024 | 3,1300 | 3,2200 | 3,0400 | 3,1500 | 3,1500 | 8.491.200 |
| 29 de dez. de 2023 | 3,3000 | 3,3600 | 3,1800 | 3,1800 | 3,1800 | 8.326.300 |
| 28 de dez. de 2023 | 3,2800 | 3,3500 | 3,2300 | 3,3100 | 3,3100 | 7.314.100 |
| 27 de dez. de 2023 | 3,2600 | 3,4250 | 3,2500 | 3,3300 | 3,3300 | 10.595.700 |
| 26 de dez. de 2023 | 3,2700 | 3,3050 | 3,1800 | 3,2600 | 3,2600 | 6.400.300 |
| 22 de dez. de 2023 | 3,2600 | 3,3400 | 3,2030 | 3,2700 | 3,2700 | 6.669.600 |
| 21 de dez. de 2023 | 3,2800 | 3,3000 | 3,1100 | 3,2700 | 3,2700 | 11.687.600 |
| 20 de dez. de 2023 | 3,4800 | 3,5000 | 3,1600 | 3,1700 | 3,1700 | 15.446.700 |
| 19 de dez. de 2023 | 3,3900 | 3,5500 | 3,3650 | 3,4900 | 3,4900 | 14.021.900 |
| 18 de dez. de 2023 | 3,3600 | 3,5000 | 3,2800 | 3,3300 | 3,3300 | 11.846.800 |
| 15 de dez. de 2023 | 3,6000 | 3,6400 | 3,3550 | 3,3600 | 3,3600 | 14.906.200 |
| 14 de dez. de 2023 | 3,5400 | 3,8150 | 3,4600 | 3,5600 | 3,5600 | 23.477.000 |
| 13 de dez. de 2023 | 3,2300 | 3,4500 | 3,0800 | 3,4000 | 3,4000 | 14.205.000 |
| 12 de dez. de 2023 | 3,2000 | 3,3200 | 3,1300 | 3,2300 | 3,2300 | 10.150.400 |
| 11 de dez. de 2023 | 3,2900 | 3,3200 | 3,1100 | 3,1200 | 3,1200 | 9.731.000 |
| *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.