Mercado abrirá em 5 h 48 min
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,49 +0,49 (+0,62%) OURO
2.324,40 +13,40 (+0,58%) Bitcoin USD
57.843,90 -660,62 (-1,13%)
WisdomTree International High D (GF=F)
CME - CME Preço Adiado. Moeda em USX.
Adicionar à lista
A partir de 02:04PM EDT. Mercado aberto.
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USX
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 01 de mai. de 2024 | 255,175 | 256,425 | 250,275 | 252,025 | 252,025 | 9.536 |
| 30 de abr. de 2024 | 248,100 | 248,100 | 243,950 | 244,575 | 244,575 | 2.892 |
| 29 de abr. de 2024 | 248,575 | 249,700 | 247,100 | 248,025 | 248,025 | 1.726 |
| 26 de abr. de 2024 | 246,475 | 249,250 | 246,400 | 248,700 | 248,700 | 2.295 |
| 25 de abr. de 2024 | 244,275 | 244,950 | 244,250 | 244,875 | 244,875 | 3.146 |
| 24 de abr. de 2024 | 243,600 | 244,000 | 242,925 | 243,100 | 243,100 | 426 |
| 23 de abr. de 2024 | 243,400 | 244,350 | 243,100 | 243,750 | 243,750 | 683 |
| 22 de abr. de 2024 | 242,000 | 242,975 | 241,725 | 242,900 | 242,900 | 907 |
| 19 de abr. de 2024 | 241,225 | 241,950 | 240,875 | 241,325 | 241,325 | 628 |
| 18 de abr. de 2024 | 240,600 | 241,950 | 240,200 | 241,600 | 241,600 | 667 |
| 17 de abr. de 2024 | 240,500 | 241,300 | 240,150 | 240,425 | 240,425 | 962 |
| 16 de abr. de 2024 | 239,550 | 241,450 | 238,675 | 240,350 | 240,350 | 979 |
| 15 de abr. de 2024 | 237,850 | 240,500 | 237,850 | 239,550 | 239,550 | 1.120 |
| 12 de abr. de 2024 | 238,775 | 239,425 | 235,950 | 237,600 | 237,600 | 1.242 |
| 11 de abr. de 2024 | 238,225 | 239,475 | 235,900 | 239,175 | 239,175 | 2.019 |
| 10 de abr. de 2024 | 240,300 | 240,750 | 237,250 | 238,275 | 238,275 | 1.619 |
| 09 de abr. de 2024 | 239,075 | 241,500 | 238,225 | 240,700 | 240,700 | 1.607 |
| 08 de abr. de 2024 | 238,225 | 239,900 | 237,375 | 239,300 | 239,300 | 2.192 |
| 05 de abr. de 2024 | 242,900 | 242,900 | 236,375 | 237,700 | 237,700 | 2.445 |
| 04 de abr. de 2024 | 241,950 | 243,600 | 241,325 | 242,700 | 242,700 | 2.037 |
| 03 de abr. de 2024 | 243,700 | 243,700 | 239,275 | 240,950 | 240,950 | 2.522 |
| 02 de abr. de 2024 | 241,150 | 243,625 | 239,800 | 243,500 | 243,500 | 2.952 |
| 01 de abr. de 2024 | 246,625 | 249,000 | 239,050 | 240,425 | 240,425 | 3.482 |
| 28 de mar. de 2024 | 247,600 | 247,775 | 247,200 | 247,750 | 247,750 | 2.159 |
| 27 de mar. de 2024 | 248,125 | 248,250 | 247,600 | 248,050 | 248,050 | 710 |
| 26 de mar. de 2024 | 249,250 | 249,250 | 247,250 | 247,725 | 247,725 | 1.741 |
| 25 de mar. de 2024 | 248,950 | 251,000 | 248,375 | 249,450 | 249,450 | 690 |
| 22 de mar. de 2024 | 250,650 | 251,000 | 249,825 | 249,950 | 249,950 | 1.046 |
| 21 de mar. de 2024 | 250,575 | 251,800 | 249,700 | 250,875 | 250,875 | 1.172 |
| 20 de mar. de 2024 | 251,575 | 251,575 | 249,850 | 250,250 | 250,250 | 1.225 |
| 19 de mar. de 2024 | 251,000 | 252,025 | 250,150 | 250,675 | 250,675 | 856 |
| 18 de mar. de 2024 | 250,025 | 251,400 | 249,950 | 251,200 | 251,200 | 1.052 |
| 15 de mar. de 2024 | 249,000 | 249,825 | 247,875 | 249,275 | 249,275 | 1.124 |
| 14 de mar. de 2024 | 250,300 | 251,625 | 246,525 | 247,475 | 247,475 | 2.288 |
| 13 de mar. de 2024 | 249,000 | 250,475 | 248,425 | 250,275 | 250,275 | 1.967 |
| 12 de mar. de 2024 | 248,350 | 249,900 | 248,300 | 248,975 | 248,975 | 1.050 |
| 11 de mar. de 2024 | 249,200 | 249,200 | 248,100 | 248,250 | 248,250 | 949 |
| 08 de mar. de 2024 | 251,500 | 252,800 | 248,950 | 249,200 | 249,200 | 2.416 |
| 07 de mar. de 2024 | 250,875 | 251,475 | 249,900 | 251,025 | 251,025 | 1.323 |
| 06 de mar. de 2024 | 252,900 | 252,975 | 249,950 | 251,025 | 251,025 | 1.571 |
| 05 de mar. de 2024 | 251,500 | 252,875 | 250,650 | 252,300 | 252,300 | 1.281 |
| 04 de mar. de 2024 | 252,975 | 253,075 | 250,950 | 251,550 | 251,550 | 1.824 |
| 01 de mar. de 2024 | 249,350 | 253,075 | 249,250 | 252,975 | 252,975 | 2.177 |
| 29 de fev. de 2024 | 249,425 | 250,225 | 247,500 | 249,000 | 249,000 | 1.438 |
| 28 de fev. de 2024 | 252,050 | 252,675 | 249,075 | 249,600 | 249,600 | 2.400 |
| 27 de fev. de 2024 | 253,050 | 254,400 | 251,675 | 253,000 | 253,000 | 2.308 |
| 26 de fev. de 2024 | 252,725 | 254,900 | 250,925 | 253,050 | 253,050 | 4.063 |
| 23 de fev. de 2024 | 251,800 | 254,750 | 251,050 | 254,575 | 254,575 | 5.449 |
| 22 de fev. de 2024 | 250,950 | 254,725 | 250,725 | 252,050 | 252,050 | 7.108 |
| 21 de fev. de 2024 | 251,175 | 253,450 | 250,400 | 251,350 | 251,350 | 6.380 |
| 20 de fev. de 2024 | 250,625 | 252,250 | 249,250 | 251,375 | 251,375 | 6.148 |
| 16 de fev. de 2024 | 247,125 | 251,925 | 247,125 | 251,025 | 251,025 | 8.817 |
| 15 de fev. de 2024 | 245,300 | 247,350 | 244,025 | 247,100 | 247,100 | 5.440 |
| 14 de fev. de 2024 | 248,000 | 248,400 | 243,550 | 246,225 | 246,225 | 7.549 |
| 13 de fev. de 2024 | 248,525 | 248,975 | 247,300 | 248,000 | 248,000 | 5.605 |
| 12 de fev. de 2024 | 247,150 | 249,900 | 247,100 | 248,825 | 248,825 | 6.806 |
| 09 de fev. de 2024 | 247,250 | 248,350 | 245,925 | 247,150 | 247,150 | 5.660 |
| 08 de fev. de 2024 | 246,750 | 249,150 | 246,275 | 246,850 | 246,850 | 6.458 |
| 07 de fev. de 2024 | 246,975 | 248,250 | 245,050 | 245,550 | 245,550 | 7.773 |
| 06 de fev. de 2024 | 242,425 | 247,100 | 242,125 | 246,675 | 246,675 | 7.323 |
| 05 de fev. de 2024 | 245,000 | 245,800 | 242,350 | 242,750 | 242,750 | 5.952 |
| 02 de fev. de 2024 | 245,000 | 246,125 | 244,000 | 244,800 | 244,800 | 6.823 |
| 01 de fev. de 2024 | 240,950 | 245,600 | 240,850 | 244,875 | 244,875 | 8.914 |
| 31 de jan. de 2024 | 240,950 | 241,550 | 239,550 | 240,150 | 240,150 | 5.696 |
| 30 de jan. de 2024 | 238,625 | 241,575 | 238,025 | 241,325 | 241,325 | 7.068 |
| 29 de jan. de 2024 | 239,750 | 241,925 | 238,400 | 238,625 | 238,625 | 6.694 |
| 26 de jan. de 2024 | 238,000 | 241,650 | 237,575 | 239,700 | 239,700 | 8.847 |
| 25 de jan. de 2024 | 232,000 | 232,350 | 231,575 | 232,025 | 232,025 | 11.368 |
| 24 de jan. de 2024 | 231,600 | 232,100 | 231,600 | 231,825 | 231,825 | 1.172 |
| 23 de jan. de 2024 | 229,925 | 231,875 | 229,775 | 231,000 | 231,000 | 1.870 |
| 22 de jan. de 2024 | 230,000 | 230,175 | 228,275 | 229,825 | 229,825 | 1.578 |
| 19 de jan. de 2024 | 230,925 | 231,375 | 229,700 | 230,100 | 230,100 | 1.265 |
| 18 de jan. de 2024 | 228,475 | 231,700 | 228,300 | 230,925 | 230,925 | 2.259 |
| 17 de jan. de 2024 | 227,575 | 228,575 | 226,725 | 228,425 | 228,425 | 892 |
| 16 de jan. de 2024 | 226,600 | 228,275 | 225,675 | 227,550 | 227,550 | 1.967 |
| 12 de jan. de 2024 | 226,250 | 228,150 | 225,200 | 226,575 | 226,575 | 1.429 |
| 11 de jan. de 2024 | 224,750 | 226,700 | 223,700 | 226,275 | 226,275 | 1.118 |
| 10 de jan. de 2024 | 223,825 | 225,450 | 223,625 | 224,625 | 224,625 | 1.827 |
| 09 de jan. de 2024 | 223,950 | 225,000 | 223,075 | 223,775 | 223,775 | 2.605 |
| 08 de jan. de 2024 | 223,525 | 226,500 | 223,150 | 223,875 | 223,875 | 1.965 |
| 05 de jan. de 2024 | 224,775 | 226,875 | 222,550 | 223,125 | 223,125 | 2.095 |
| 04 de jan. de 2024 | 226,275 | 226,375 | 224,425 | 224,675 | 224,675 | 1.409 |
| 03 de jan. de 2024 | 225,425 | 226,300 | 224,175 | 226,075 | 226,075 | 1.313 |
| 02 de jan. de 2024 | 222,300 | 226,425 | 222,225 | 225,425 | 225,425 | 1.959 |
| 29 de dez. de 2023 | 223,900 | 224,075 | 221,775 | 222,300 | 222,300 | 1.449 |
| 28 de dez. de 2023 | 224,350 | 224,900 | 221,925 | 222,475 | 222,475 | 1.190 |
| 27 de dez. de 2023 | 223,600 | 225,950 | 223,275 | 224,475 | 224,475 | 1.567 |
| 26 de dez. de 2023 | 220,575 | 224,025 | 219,900 | 223,550 | 223,550 | 1.967 |
| 22 de dez. de 2023 | 222,400 | 223,775 | 221,250 | 222,750 | 222,750 | 1.862 |
| 21 de dez. de 2023 | 224,100 | 225,225 | 221,550 | 221,700 | 221,700 | 1.764 |
| 20 de dez. de 2023 | 222,225 | 224,375 | 221,225 | 224,050 | 224,050 | 2.661 |
| 19 de dez. de 2023 | 223,200 | 224,325 | 221,625 | 221,900 | 221,900 | 4.329 |
| 18 de dez. de 2023 | 221,400 | 225,000 | 221,400 | 223,175 | 223,175 | 5.783 |
| 15 de dez. de 2023 | 219,750 | 221,500 | 218,200 | 220,900 | 220,900 | 4.585 |
| 14 de dez. de 2023 | 218,450 | 221,125 | 218,250 | 219,350 | 219,350 | 5.085 |
| 13 de dez. de 2023 | 218,500 | 219,950 | 216,925 | 217,375 | 217,375 | 6.285 |
| 12 de dez. de 2023 | 217,400 | 219,775 | 215,300 | 219,250 | 219,250 | 9.896 |
| 11 de dez. de 2023 | 215,275 | 218,300 | 213,250 | 217,950 | 217,950 | 8.391 |
| 08 de dez. de 2023 | 210,500 | 216,575 | 210,400 | 215,300 | 215,300 | 9.214 |
| 07 de dez. de 2023 | 210,525 | 213,600 | 210,000 | 210,275 | 210,275 | 10.239 |
| *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.