Mercado abrirá em 2 h 25 min
BOVESPA
119.662,38 +94,38 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,66 (-0,10%) PETROLEO CRU
78,32 -0,13 (-0,17%) OURO
2.336,50 -12,60 (-0,54%) Bitcoin USD
65.604,35 -755,58 (-1,14%)
General de Alquiler de Maquinaria, S.A. (GAM.MC)
MCE - MCE Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 11:57AM CEST. Mercado aberto.
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em Baixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 17 de jun. de 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 353 |
| 14 de jun. de 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 9.423 |
| 13 de jun. de 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 2.488 |
| 12 de jun. de 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 2.492 |
| 11 de jun. de 2024 | 1,3800 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 5.630 |
| 10 de jun. de 2024 | 1,3800 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 11.742 |
| 07 de jun. de 2024 | 1,4300 | 1,4300 | 1,4100 | 1,4100 | 1,4100 | 3.622 |
| 06 de jun. de 2024 | 1,3900 | 1,4200 | 1,3700 | 1,4200 | 1,4200 | 9.522 |
| 05 de jun. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 04 de jun. de 2024 | 1,3900 | 1,4000 | 1,3850 | 1,4000 | 1,4000 | 9.328 |
| 03 de jun. de 2024 | 1,4000 | 1,4200 | 1,3800 | 1,4200 | 1,4200 | 30.458 |
| 31 de mai. de 2024 | 1,3500 | 1,4300 | 1,3500 | 1,4000 | 1,4000 | 10.484 |
| 30 de mai. de 2024 | 1,3500 | 1,4000 | 1,3500 | 1,3800 | 1,3800 | 15.820 |
| 29 de mai. de 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 3.926 |
| 28 de mai. de 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3900 | 1,3900 | 26.635 |
| 27 de mai. de 2024 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 13.900 |
| 24 de mai. de 2024 | 1,3900 | 1,4100 | 1,3750 | 1,4050 | 1,4050 | 4.478 |
| 23 de mai. de 2024 | 1,4100 | 1,4300 | 1,3800 | 1,3900 | 1,3900 | 12.520 |
| 22 de mai. de 2024 | 1,3750 | 1,4100 | 1,3750 | 1,4000 | 1,4000 | 2.516 |
| 21 de mai. de 2024 | 1,4200 | 1,4200 | 1,3700 | 1,3700 | 1,3700 | 40.123 |
| 20 de mai. de 2024 | 1,4400 | 1,4400 | 1,4150 | 1,4150 | 1,4150 | 2.029 |
| 17 de mai. de 2024 | 1,4200 | 1,4600 | 1,4150 | 1,4150 | 1,4150 | 19.331 |
| 16 de mai. de 2024 | 1,4400 | 1,4600 | 1,4150 | 1,4150 | 1,4150 | 25.767 |
| 15 de mai. de 2024 | 1,4300 | 1,5500 | 1,4300 | 1,4500 | 1,4500 | 39.295 |
| 14 de mai. de 2024 | 1,4400 | 1,5000 | 1,4400 | 1,4500 | 1,4500 | 7.909 |
| 13 de mai. de 2024 | 1,5000 | 1,5000 | 1,4300 | 1,4800 | 1,4800 | 24.385 |
| 10 de mai. de 2024 | 1,4700 | 1,5200 | 1,3850 | 1,4850 | 1,4850 | 71.343 |
| 09 de mai. de 2024 | 1,3900 | 1,4800 | 1,3600 | 1,4800 | 1,4800 | 33.817 |
| 08 de mai. de 2024 | 1,3500 | 1,3900 | 1,3500 | 1,3900 | 1,3900 | 13.050 |
| 07 de mai. de 2024 | 1,3450 | 1,3950 | 1,3300 | 1,3500 | 1,3500 | 41.051 |
| 06 de mai. de 2024 | 1,3300 | 1,3550 | 1,3200 | 1,3500 | 1,3500 | 44.813 |
| 03 de mai. de 2024 | 1,3100 | 1,3200 | 1,3050 | 1,3200 | 1,3200 | 2.499 |
| 02 de mai. de 2024 | 1,3100 | 1,3350 | 1,3100 | 1,3100 | 1,3100 | 8.093 |
| 30 de abr. de 2024 | 1,3300 | 1,3300 | 1,3250 | 1,3250 | 1,3250 | 12.666 |
| 29 de abr. de 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 1.484 |
| 26 de abr. de 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 25 de abr. de 2024 | 1,3200 | 1,3300 | 1,3050 | 1,3200 | 1,3200 | 10.876 |
| 24 de abr. de 2024 | 1,3600 | 1,3600 | 1,3050 | 1,3050 | 1,3050 | 4.509 |
| 23 de abr. de 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 7.397 |
| 22 de abr. de 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 2.108 |
| 19 de abr. de 2024 | 1,3200 | 1,3450 | 1,3100 | 1,3100 | 1,3100 | 8.300 |
| 18 de abr. de 2024 | 1,3050 | 1,3450 | 1,3050 | 1,3050 | 1,3050 | 11.256 |
| 17 de abr. de 2024 | 1,3450 | 1,3450 | 1,3100 | 1,3300 | 1,3300 | 8.522 |
| 16 de abr. de 2024 | 1,2900 | 1,2950 | 1,2900 | 1,2900 | 1,2900 | 7.173 |
| 15 de abr. de 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3100 | 1,3100 | 6.000 |
| 12 de abr. de 2024 | 1,3300 | 1,3500 | 1,2900 | 1,3500 | 1,3500 | 48.270 |
| 11 de abr. de 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 8.929 |
| 10 de abr. de 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 14.544 |
| 09 de abr. de 2024 | 1,3800 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | 24.987 |
| 08 de abr. de 2024 | 1,3700 | 1,3800 | 1,3300 | 1,3500 | 1,3500 | 156.737 |
| 05 de abr. de 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3800 | 1,3800 | 50.815 |
| 04 de abr. de 2024 | 1,3050 | 1,3450 | 1,2900 | 1,3100 | 1,3100 | 19.733 |
| 03 de abr. de 2024 | 1,2900 | 1,3500 | 1,2900 | 1,3200 | 1,3200 | 232.473 |
| 02 de abr. de 2024 | 1,2700 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 4.867 |
| 28 de mar. de 2024 | 1,2900 | 1,3300 | 1,2600 | 1,3200 | 1,3200 | 36.959 |
| 27 de mar. de 2024 | 1,2400 | 1,3300 | 1,2200 | 1,2800 | 1,2800 | 201.821 |
| 26 de mar. de 2024 | 1,2400 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 20.246 |
| 25 de mar. de 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 1.435 |
| 22 de mar. de 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 1.487 |
| 21 de mar. de 2024 | 1,2500 | 1,2800 | 1,2400 | 1,2400 | 1,2400 | 17.078 |
| 20 de mar. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1.640 |
| 19 de mar. de 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | 2.252 |
| 18 de mar. de 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 19.737 |
| 15 de mar. de 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | 2.946 |
| 14 de mar. de 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 730 |
| 13 de mar. de 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 4.607 |
| 12 de mar. de 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 11 de mar. de 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 8.990 |
| 08 de mar. de 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 854 |
| 07 de mar. de 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 2.258 |
| 06 de mar. de 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 36.168 |
| 05 de mar. de 2024 | 1,2800 | 1,3200 | 1,2600 | 1,2600 | 1,2600 | 9.602 |
| 04 de mar. de 2024 | 1,3500 | 1,3500 | 1,2800 | 1,2800 | 1,2800 | 18.701 |
| 01 de mar. de 2024 | 1,3300 | 1,3300 | 1,2700 | 1,2800 | 1,2800 | 13.636 |
| 29 de fev. de 2024 | 1,3100 | 1,3500 | 1,2700 | 1,2700 | 1,2700 | 5.351 |
| 28 de fev. de 2024 | 1,3500 | 1,3600 | 1,3100 | 1,3500 | 1,3500 | 10.178 |
| 27 de fev. de 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 6.202 |
| 26 de fev. de 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | 15.610 |
| 23 de fev. de 2024 | 1,2700 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 19.538 |
| 22 de fev. de 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | 8.047 |
| 21 de fev. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1.043 |
| 20 de fev. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 3.300 |
| 19 de fev. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 16 de fev. de 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 7.991 |
| 15 de fev. de 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 3.710 |
| 14 de fev. de 2024 | 1,3100 | 1,3100 | 1,2900 | 1,2900 | 1,2900 | 7.402 |
| 13 de fev. de 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3300 | 1,3300 | 79 |
| 12 de fev. de 2024 | 1,3000 | 1,3300 | 1,3000 | 1,3300 | 1,3300 | 1.111 |
| 09 de fev. de 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 2.510 |
| 08 de fev. de 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 7.834 |
| 07 de fev. de 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | 3.008 |
| 06 de fev. de 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1.050 |
| 05 de fev. de 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3200 | 1,3200 | 2.495 |
| 02 de fev. de 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 7.615 |
| 01 de fev. de 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3400 | 1,3400 | 17.584 |
| 31 de jan. de 2024 | 1,3800 | 1,3900 | 1,3200 | 1,3200 | 1,3200 | 26.574 |
| 30 de jan. de 2024 | 1,3400 | 1,3600 | 1,2800 | 1,3500 | 1,3500 | 35.186 |
| 29 de jan. de 2024 | 1,3000 | 1,3400 | 1,2700 | 1,3400 | 1,3400 | 61.342 |
| 26 de jan. de 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 3.250 |
| 25 de jan. de 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 4.579 |
| *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.