Mercado fechado
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
78,07 -0,04 (-0,05%) OURO
2.303,00 -5,60 (-0,24%) Bitcoin USD
64.211,75 +693,04 (+1,09%)
GBP/RUB (GBPRUB=X)
CCY - CCY Preço Adiado. Moeda em RUB.
Adicionar à lista
A partir de 01:06AM BST. Mercado aberto.
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em RUBBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 06 de mai. de 2024 | 114,7580 | 114,7580 | 114,6830 | 114,7190 | 114,7190 | - |
| 03 de mai. de 2024 | 116,1103 | 116,1103 | 116,1103 | 116,6289 | 116,6289 | - |
| 02 de mai. de 2024 | 116,6289 | 116,6289 | 116,6289 | 116,8064 | 116,8064 | - |
| 01 de mai. de 2024 | 117,0369 | 117,0369 | 117,0369 | 117,2734 | 117,2734 | - |
| 30 de abr. de 2024 | 117,0369 | 117,0369 | 117,0369 | 117,2734 | 117,2734 | - |
| 29 de abr. de 2024 | 115,8131 | 115,8131 | 115,8131 | 115,4371 | 115,4371 | - |
| 26 de abr. de 2024 | 115,2338 | 115,4371 | 115,2338 | 114,8737 | 114,8737 | - |
| 25 de abr. de 2024 | 114,8737 | 114,8737 | 114,8737 | 116,2302 | 116,2302 | - |
| 24 de abr. de 2024 | 116,2302 | 116,2302 | 116,2302 | 114,8388 | 114,8388 | - |
| 23 de abr. de 2024 | 116,2302 | 116,2302 | 116,2302 | 114,8388 | 114,8388 | - |
| 22 de abr. de 2024 | 116,2906 | 116,2906 | 115,4110 | 116,5394 | 116,5394 | - |
| 19 de abr. de 2024 | 116,2906 | 116,2906 | 116,2906 | 116,5394 | 116,5394 | - |
| 18 de abr. de 2024 | 117,3216 | 117,3216 | 117,3216 | 117,0386 | 117,0386 | - |
| 17 de abr. de 2024 | 117,0386 | 117,0386 | 117,0386 | 116,3835 | 116,3835 | - |
| 16 de abr. de 2024 | 116,3835 | 116,3835 | 116,3835 | 116,1459 | 116,1459 | - |
| 15 de abr. de 2024 | 116,3835 | 116,3835 | 116,3835 | 116,1459 | 116,1459 | - |
| 12 de abr. de 2024 | 116,3802 | 116,3802 | 116,3802 | 117,6702 | 117,6702 | - |
| 11 de abr. de 2024 | 116,3802 | 116,3802 | 116,3802 | 117,6702 | 117,6702 | - |
| 10 de abr. de 2024 | 117,3445 | 117,6702 | 117,3445 | 117,2123 | 117,2123 | - |
| 09 de abr. de 2024 | 117,3445 | 117,3445 | 117,3445 | 117,2123 | 117,2123 | - |
| 08 de abr. de 2024 | 117,0898 | 117,0898 | 117,0898 | 116,9271 | 116,9271 | - |
| 05 de abr. de 2024 | 116,6576 | 116,6576 | 116,6576 | 117,1944 | 117,1944 | - |
| 04 de abr. de 2024 | 117,1944 | 117,1944 | 117,1944 | 116,9084 | 116,9084 | - |
| 03 de abr. de 2024 | 116,3113 | 116,3113 | 116,3113 | 115,8991 | 115,8991 | - |
| 02 de abr. de 2024 | 115,8991 | 115,8991 | 115,8991 | 115,7551 | 115,7551 | - |
| 01 de abr. de 2024 | 116,4036 | 116,4036 | 116,4036 | 116,8881 | 116,8881 | - |
| 29 de mar. de 2024 | 116,8352 | 116,8352 | 116,8352 | 116,8027 | 116,8027 | - |
| 28 de mar. de 2024 | 116,8352 | 116,8352 | 116,8352 | 116,8027 | 116,8027 | - |
| 27 de mar. de 2024 | 116,7256 | 116,7256 | 116,7256 | 116,7727 | 116,7727 | - |
| 26 de mar. de 2024 | 116,8056 | 116,8056 | 116,8056 | 116,9348 | 116,9348 | - |
| 25 de mar. de 2024 | 116,5338 | 116,9348 | 116,5338 | 115,9997 | 115,9997 | - |
| 22 de mar. de 2024 | 116,4058 | 116,4058 | 116,4058 | 117,4264 | 117,4264 | - |
| 21 de mar. de 2024 | 117,3447 | 117,4264 | 117,1605 | 116,2398 | 116,2398 | - |
| 20 de mar. de 2024 | 117,3447 | 117,3447 | 117,1605 | 116,2398 | 116,2398 | - |
| 19 de mar. de 2024 | 117,7803 | 117,7803 | 116,4031 | 117,8434 | 117,8434 | - |
| 18 de mar. de 2024 | 117,7803 | 117,7803 | 117,7803 | 117,8434 | 117,8434 | - |
| 15 de mar. de 2024 | 116,6591 | 116,7134 | 116,6591 | 116,3760 | 116,3760 | - |
| 14 de mar. de 2024 | 116,3760 | 116,3760 | 116,3760 | 116,9062 | 116,9062 | - |
| 13 de mar. de 2024 | 117,4384 | 117,4384 | 117,4384 | 117,1422 | 117,1422 | - |
| 12 de mar. de 2024 | 115,6067 | 115,6067 | 115,6067 | 115,8902 | 115,8902 | - |
| 11 de mar. de 2024 | 116,6436 | 116,6436 | 116,6436 | 116,9306 | 116,9306 | - |
| 08 de mar. de 2024 | 116,1032 | 116,6575 | 116,1032 | 116,1814 | 116,1814 | - |
| 07 de mar. de 2024 | 116,1814 | 116,1814 | 116,1814 | 115,5888 | 115,5888 | - |
| 06 de mar. de 2024 | 115,5888 | 115,5888 | 115,5888 | 115,9275 | 115,9275 | - |
| 05 de mar. de 2024 | 115,2862 | 115,9275 | 115,2862 | 115,4550 | 115,4550 | - |
| 04 de mar. de 2024 | 115,2862 | 115,9275 | 115,2862 | 115,4550 | 115,4550 | - |
| 01 de mar. de 2024 | 115,2862 | 115,2862 | 115,2862 | 115,4550 | 115,4550 | - |
| 29 de fev. de 2024 | 116,5360 | 116,6984 | 116,5360 | 116,4540 | 116,4540 | - |
| 28 de fev. de 2024 | 116,5360 | 116,6984 | 116,5360 | 116,4540 | 116,4540 | - |
| 27 de fev. de 2024 | 116,5360 | 116,5360 | 116,5360 | 116,4540 | 116,4540 | - |
| 26 de fev. de 2024 | 117,9379 | 117,9379 | 117,9379 | 117,8124 | 117,8124 | - |
| 23 de fev. de 2024 | 117,9379 | 117,9379 | 117,9379 | 117,8124 | 117,8124 | - |
| 22 de fev. de 2024 | 116,2306 | 116,2306 | 116,1930 | 116,2365 | 116,2365 | - |
| 21 de fev. de 2024 | 116,2306 | 116,2306 | 116,2306 | 116,2365 | 116,2365 | - |
| 20 de fev. de 2024 | 116,9662 | 116,9662 | 116,9662 | 116,3664 | 116,3664 | - |
| 19 de fev. de 2024 | 115,9185 | 116,3664 | 115,9185 | 116,2310 | 116,2310 | - |
| 16 de fev. de 2024 | 115,9185 | 115,9185 | 115,9185 | 116,2310 | 116,2310 | - |
| 15 de fev. de 2024 | 115,2922 | 115,2922 | 115,2922 | 115,1177 | 115,1177 | - |
| 14 de fev. de 2024 | 114,8920 | 114,8920 | 114,8920 | 115,1074 | 115,1074 | - |
| 13 de fev. de 2024 | 115,3079 | 115,3428 | 115,3079 | 115,3938 | 115,3938 | - |
| 12 de fev. de 2024 | 115,3079 | 115,3079 | 115,3079 | 115,3938 | 115,3938 | - |
| 09 de fev. de 2024 | 115,1645 | 115,1645 | 115,1645 | 115,0279 | 115,0279 | - |
| 08 de fev. de 2024 | 115,5413 | 115,5413 | 115,5413 | 114,3121 | 114,3121 | - |
| 07 de fev. de 2024 | 114,3121 | 114,3121 | 114,3121 | 114,0355 | 114,0355 | - |
| 06 de fev. de 2024 | 114,4557 | 114,4557 | 114,4557 | 113,9469 | 113,9469 | - |
| 05 de fev. de 2024 | 113,9469 | 113,9469 | 113,9469 | 114,8545 | 114,8545 | - |
| 02 de fev. de 2024 | 114,1786 | 114,1786 | 114,1786 | 114,0973 | 114,0973 | - |
| 01 de fev. de 2024 | 114,0973 | 114,0973 | 114,0973 | 114,2480 | 114,2480 | - |
| 31 de jan. de 2024 | 114,1273 | 114,1273 | 114,1273 | 113,8312 | 113,8312 | - |
| 30 de jan. de 2024 | 113,0100 | 113,0100 | 113,0100 | 113,4632 | 113,4632 | - |
| 29 de jan. de 2024 | 113,2563 | 113,2563 | 113,2563 | 112,0000 | 112,0000 | - |
| 26 de jan. de 2024 | 113,2563 | 113,2563 | 113,2563 | 112,0000 | 112,0000 | - |
| 25 de jan. de 2024 | 112,6437 | 112,6437 | 112,6437 | 112,8802 | 112,8802 | - |
| 24 de jan. de 2024 | 111,3924 | 112,7143 | 111,3924 | 111,8327 | 111,8327 | - |
| 23 de jan. de 2024 | 111,3924 | 111,3924 | 111,3924 | 111,8327 | 111,8327 | - |
| 22 de jan. de 2024 | 112,1870 | 112,1870 | 112,1870 | 113,2486 | 113,2486 | - |
| 19 de jan. de 2024 | 113,6654 | 113,6654 | 113,2486 | 112,4127 | 112,4127 | - |
| 18 de jan. de 2024 | 112,4127 | 112,4127 | 112,4127 | 112,3393 | 112,3393 | - |
| 17 de jan. de 2024 | 111,1624 | 111,1624 | 111,1624 | 112,1325 | 112,1325 | - |
| 16 de jan. de 2024 | 112,9996 | 112,9996 | 112,1325 | 114,4308 | 114,4308 | - |
| 15 de jan. de 2024 | 112,9996 | 112,9996 | 112,1325 | 114,4308 | 114,4308 | - |
| 12 de jan. de 2024 | 112,9996 | 112,9996 | 112,9996 | 114,4308 | 114,4308 | - |
| 11 de jan. de 2024 | 114,4308 | 114,4308 | 114,4308 | 115,9489 | 115,9489 | - |
| 10 de jan. de 2024 | 115,8586 | 115,9489 | 115,8586 | 115,6072 | 115,6072 | - |
| 09 de jan. de 2024 | 115,8586 | 115,9489 | 115,8586 | 115,6072 | 115,6072 | - |
| 08 de jan. de 2024 | 115,8586 | 115,8586 | 115,8586 | 115,6072 | 115,6072 | - |
| 05 de jan. de 2024 | 115,8408 | 116,5484 | 114,7071 | 115,8070 | 115,8070 | - |
| 04 de jan. de 2024 | 116,5390 | 116,9704 | 115,5063 | 116,2804 | 116,2804 | - |
| 03 de jan. de 2024 | 114,1351 | 116,2804 | 114,1351 | 114,0991 | 114,0991 | - |
| 02 de jan. de 2024 | 113,5224 | 115,3728 | 113,5224 | 113,5528 | 113,5528 | - |
| 01 de jan. de 2024 | 113,5707 | 113,5885 | 113,5707 | 113,7344 | 113,7344 | - |
| 29 de dez. de 2023 | 112,6409 | 115,9691 | 112,6409 | 112,6101 | 112,6101 | - |
| 28 de dez. de 2023 | 117,2631 | 117,2631 | 113,4488 | 117,2248 | 117,2248 | - |
| 27 de dez. de 2023 | 116,4990 | 117,6672 | 115,7391 | 116,5272 | 116,5272 | - |
| 26 de dez. de 2023 | 116,7929 | 116,7929 | 116,0441 | 116,7492 | 116,7492 | - |
| 25 de dez. de 2023 | 117,1062 | 117,1062 | 115,6314 | 117,0727 | 117,0727 | - |
| 22 de dez. de 2023 | 117,7888 | 117,8324 | 116,2313 | 117,8142 | 117,8142 | - |
| 21 de dez. de 2023 | 113,8093 | 117,2880 | 113,8093 | 113,8308 | 113,8308 | - |
| 20 de dez. de 2023 | 115,0592 | 115,7623 | 113,9124 | 115,0373 | 115,0373 | - |
| 19 de dez. de 2023 | 114,4870 | 115,5895 | 113,6400 | 114,4559 | 114,4559 | - |
| *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.