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
62.789,45 +3.392,32 (+5,71%)
GBP/ZAR (GBPZAR=X)
CCY - CCY Preço Adiado. Moeda em ZAR.
Adicionar à lista
A partir de 10:45PM BST. Mercado aberto.
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ZARBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 23,2268 | 23,3296 | 23,0692 | 23,1772 | 23,1772 | - |
| 02 de mai. de 2024 | 23,2584 | 23,3720 | 23,1788 | 23,2602 | 23,2602 | - |
| 01 de mai. de 2024 | 23,4553 | 23,4723 | 23,2146 | 23,4572 | 23,4572 | - |
| 30 de abr. de 2024 | 23,3987 | 23,5938 | 23,3908 | 23,3976 | 23,3976 | - |
| 29 de abr. de 2024 | 23,5239 | 23,5618 | 23,3807 | 23,5251 | 23,5251 | - |
| 26 de abr. de 2024 | 23,7878 | 23,8686 | 23,4126 | 23,7924 | 23,7924 | - |
| 25 de abr. de 2024 | 23,9530 | 23,9746 | 23,6810 | 23,9520 | 23,9520 | - |
| 24 de abr. de 2024 | 23,7760 | 23,9612 | 23,7460 | 23,7723 | 23,7723 | - |
| 23 de abr. de 2024 | 23,6857 | 23,8709 | 23,6736 | 23,6860 | 23,6860 | - |
| 22 de abr. de 2024 | 23,6390 | 23,6643 | 23,5143 | 23,6387 | 23,6387 | - |
| 19 de abr. de 2024 | 23,8020 | 24,0175 | 23,6934 | 23,8101 | 23,8101 | - |
| 18 de abr. de 2024 | 23,6578 | 23,8916 | 23,6176 | 23,6590 | 23,6590 | - |
| 17 de abr. de 2024 | 23,6623 | 23,7813 | 23,6012 | 23,6553 | 23,6553 | - |
| 16 de abr. de 2024 | 23,6102 | 23,7721 | 23,6088 | 23,6115 | 23,6115 | - |
| 15 de abr. de 2024 | 23,4877 | 23,7313 | 23,4327 | 23,4900 | 23,4900 | - |
| 12 de abr. de 2024 | 23,4874 | 23,5855 | 23,3539 | 23,4879 | 23,4879 | - |
| 11 de abr. de 2024 | 23,5496 | 23,6355 | 23,4660 | 23,5509 | 23,5509 | - |
| 10 de abr. de 2024 | 23,3909 | 23,6150 | 23,3738 | 23,3869 | 23,3869 | - |
| 09 de abr. de 2024 | 23,5793 | 23,5939 | 23,3907 | 23,5806 | 23,5806 | - |
| 08 de abr. de 2024 | 23,6229 | 23,6505 | 23,4185 | 23,6224 | 23,6224 | - |
| 05 de abr. de 2024 | 23,6329 | 23,6865 | 23,4702 | 23,6332 | 23,6332 | - |
| 04 de abr. de 2024 | 23,6164 | 23,6836 | 23,5080 | 23,6111 | 23,6111 | - |
| 03 de abr. de 2024 | 23,6021 | 23,6968 | 23,5824 | 23,6017 | 23,6017 | - |
| 02 de abr. de 2024 | 23,7690 | 23,7779 | 23,5649 | 23,7694 | 23,7694 | - |
| 01 de abr. de 2024 | 23,8321 | 23,8547 | 23,7170 | 23,8297 | 23,8297 | - |
| 29 de mar. de 2024 | 23,8748 | 23,9177 | 23,8113 | 23,8814 | 23,8814 | - |
| 28 de mar. de 2024 | 23,8759 | 24,0569 | 23,8680 | 23,8790 | 23,8790 | - |
| 27 de mar. de 2024 | 23,9488 | 23,9667 | 23,8262 | 23,9492 | 23,9492 | - |
| 26 de mar. de 2024 | 23,8642 | 23,9965 | 23,8316 | 23,8653 | 23,8653 | - |
| 25 de mar. de 2024 | 23,9162 | 23,9741 | 23,8503 | 23,9158 | 23,9158 | - |
| 22 de mar. de 2024 | 23,8371 | 23,9800 | 23,8164 | 23,8363 | 23,8363 | - |
| 21 de mar. de 2024 | 23,9167 | 23,9566 | 23,8083 | 23,9207 | 23,9207 | - |
| 20 de mar. de 2024 | 24,0643 | 24,1256 | 23,8535 | 24,0652 | 24,0652 | - |
| 19 de mar. de 2024 | 24,1182 | 24,1697 | 24,0088 | 24,1161 | 24,1161 | - |
| 18 de mar. de 2024 | 23,8694 | 24,1810 | 23,8665 | 23,8692 | 23,8692 | - |
| 15 de mar. de 2024 | 23,8728 | 23,9099 | 23,7785 | 23,8716 | 23,8716 | - |
| 14 de mar. de 2024 | 23,7632 | 23,9373 | 23,7499 | 23,7643 | 23,7643 | - |
| 13 de mar. de 2024 | 23,8847 | 23,9475 | 23,7452 | 23,8805 | 23,8805 | - |
| 12 de mar. de 2024 | 23,9179 | 23,9667 | 23,7234 | 23,9200 | 23,9200 | - |
| 11 de mar. de 2024 | 24,1646 | 24,1647 | 23,8649 | 24,1632 | 24,1632 | - |
| 08 de mar. de 2024 | 23,9264 | 24,1342 | 23,8946 | 23,9294 | 23,9294 | - |
| 07 de mar. de 2024 | 23,9536 | 24,0282 | 23,8852 | 23,9353 | 23,9353 | - |
| 06 de mar. de 2024 | 24,1065 | 24,1065 | 23,9343 | 24,0974 | 24,0974 | - |
| 05 de mar. de 2024 | 24,1446 | 24,2070 | 24,0256 | 24,1275 | 24,1275 | - |
| 04 de mar. de 2024 | 24,1496 | 24,2131 | 24,0792 | 24,1486 | 24,1486 | - |
| 01 de mar. de 2024 | 24,2180 | 24,3035 | 24,1309 | 24,2141 | 24,2141 | - |
| 29 de fev. de 2024 | 24,4021 | 24,4330 | 24,2247 | 24,3987 | 24,3987 | - |
| 28 de fev. de 2024 | 24,2002 | 24,4515 | 24,1770 | 24,2017 | 24,2017 | - |
| 27 de fev. de 2024 | 24,4715 | 24,4918 | 24,1750 | 24,4767 | 24,4767 | - |
| 26 de fev. de 2024 | 24,4513 | 24,5323 | 24,3952 | 24,4544 | 24,4544 | - |
| 23 de fev. de 2024 | 24,2567 | 24,5879 | 24,1998 | 24,2596 | 24,2596 | - |
| 22 de fev. de 2024 | 23,8701 | 24,2364 | 23,8699 | 23,8787 | 23,8787 | - |
| 21 de fev. de 2024 | 23,8609 | 23,8973 | 23,6724 | 23,8626 | 23,8626 | - |
| 20 de fev. de 2024 | 23,8424 | 24,0411 | 23,8403 | 23,8405 | 23,8405 | - |
| 19 de fev. de 2024 | 23,7542 | 23,9736 | 23,7542 | 23,7494 | 23,7494 | - |
| 16 de fev. de 2024 | 23,8549 | 23,8784 | 23,7244 | 23,8615 | 23,8615 | - |
| 15 de fev. de 2024 | 23,9136 | 23,9651 | 23,7987 | 23,9134 | 23,9134 | - |
| 14 de fev. de 2024 | 24,0258 | 24,0956 | 23,8874 | 24,0299 | 24,0299 | - |
| 13 de fev. de 2024 | 23,8905 | 24,1119 | 23,8155 | 23,8842 | 23,8842 | - |
| 12 de fev. de 2024 | 23,9718 | 24,0779 | 23,8968 | 23,9761 | 23,9761 | - |
| 09 de fev. de 2024 | 23,9015 | 24,0697 | 23,8846 | 23,8999 | 23,8999 | - |
| 08 de fev. de 2024 | 23,8270 | 23,9565 | 23,8012 | 23,8268 | 23,8268 | - |
| 07 de fev. de 2024 | 23,7051 | 23,9071 | 23,6924 | 23,7070 | 23,7070 | - |
| 06 de fev. de 2024 | 23,8556 | 23,9252 | 23,7208 | 23,8783 | 23,8783 | - |
| 05 de fev. de 2024 | 23,8224 | 23,9517 | 23,7906 | 23,8306 | 23,8306 | - |
| 02 de fev. de 2024 | 23,6690 | 23,9271 | 23,6496 | 23,6684 | 23,6684 | - |
| 01 de fev. de 2024 | 23,6244 | 23,7591 | 23,5804 | 23,6207 | 23,6207 | - |
| 31 de jan. de 2024 | 23,8454 | 23,8785 | 23,6643 | 23,8454 | 23,8454 | - |
| 30 de jan. de 2024 | 23,8867 | 23,9569 | 23,8389 | 23,8731 | 23,8731 | - |
| 29 de jan. de 2024 | 23,8085 | 23,9272 | 23,7907 | 23,8158 | 23,8158 | - |
| 26 de jan. de 2024 | 23,9667 | 24,0280 | 23,8457 | 23,9680 | 23,9680 | - |
| 25 de jan. de 2024 | 23,9876 | 24,0993 | 23,9240 | 24,0075 | 24,0075 | - |
| 24 de jan. de 2024 | 24,1246 | 24,1954 | 23,9651 | 24,1224 | 24,1224 | - |
| 23 de jan. de 2024 | 24,3974 | 24,4091 | 24,0770 | 24,3832 | 24,3832 | - |
| 22 de jan. de 2024 | 24,1376 | 24,4193 | 24,1376 | 24,1297 | 24,1297 | - |
| 19 de jan. de 2024 | 24,0571 | 24,1626 | 23,9940 | 24,0531 | 24,0531 | - |
| 18 de jan. de 2024 | 24,1507 | 24,1570 | 23,9468 | 24,1517 | 24,1517 | - |
| 17 de jan. de 2024 | 23,9588 | 24,2676 | 23,9398 | 23,9586 | 23,9586 | - |
| 16 de jan. de 2024 | 23,7583 | 24,0064 | 23,7549 | 23,7121 | 23,7121 | - |
| 15 de jan. de 2024 | 23,7204 | 23,8144 | 23,7096 | 23,7208 | 23,7208 | - |
| 12 de jan. de 2024 | 23,8297 | 23,8297 | 23,6825 | 23,8254 | 23,8254 | - |
| 11 de jan. de 2024 | 23,7439 | 23,8317 | 23,6860 | 23,7439 | 23,7439 | - |
| 10 de jan. de 2024 | 23,7269 | 23,8072 | 23,6619 | 23,6646 | 23,6646 | - |
| 09 de jan. de 2024 | 23,6635 | 23,7960 | 23,6143 | 23,6670 | 23,6670 | - |
| 08 de jan. de 2024 | 23,7412 | 23,8794 | 23,6760 | 23,7426 | 23,7426 | - |
| 05 de jan. de 2024 | 23,6801 | 23,8990 | 23,6681 | 23,6836 | 23,6836 | - |
| 04 de jan. de 2024 | 23,6796 | 23,7871 | 23,6139 | 23,6741 | 23,6741 | - |
| 03 de jan. de 2024 | 23,4310 | 23,7672 | 23,4099 | 23,4210 | 23,4210 | - |
| 02 de jan. de 2024 | 23,2747 | 23,5038 | 23,2506 | 23,2652 | 23,2652 | - |
| 01 de jan. de 2024 | 23,2697 | 23,2697 | 23,2697 | 23,2697 | 23,2697 | - |
| 29 de dez. de 2023 | 23,6219 | 23,6978 | 23,2647 | 23,6189 | 23,6189 | - |
| 28 de dez. de 2023 | 23,4903 | 23,8032 | 23,4531 | 23,4881 | 23,4881 | - |
| 27 de dez. de 2023 | 23,7051 | 23,7421 | 23,4375 | 23,7052 | 23,7052 | - |
| 26 de dez. de 2023 | 23,4457 | 23,7871 | 23,4106 | 23,4468 | 23,4468 | - |
| 25 de dez. de 2023 | 23,3093 | 23,4149 | 23,1946 | 23,3093 | 23,3093 | - |
| 22 de dez. de 2023 | 23,2516 | 23,5703 | 23,2516 | 23,2446 | 23,2446 | - |
| 21 de dez. de 2023 | 23,1269 | 23,2899 | 22,9962 | 23,0818 | 23,0818 | - |
| 20 de dez. de 2023 | 23,3347 | 23,3424 | 23,0924 | 23,3373 | 23,3373 | - |
| 19 de dez. de 2023 | 23,5109 | 23,5740 | 23,3301 | 23,5114 | 23,5114 | - |
| 18 de dez. de 2023 | 23,1789 | 23,5866 | 23,1549 | 23,1839 | 23,1839 | - |
| *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.