Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
82,34 +0,17 (+0,21%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.407,53 +136,88 (+0,21%)
Intesa Sanpaolo S.p.A. (IES.DE)
XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 05:35PM CEST
Período:
23 de jun. de 2023 - 23 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 21 de jun. de 2024 | 3,4665 | 3,4665 | 3,4300 | 3,4520 | 3,4520 | 6.390 |
| 20 de jun. de 2024 | 3,4840 | 3,5115 | 3,4840 | 3,4970 | 3,4970 | 25.670 |
| 19 de jun. de 2024 | 3,4330 | 3,4780 | 3,4330 | 3,4615 | 3,4615 | 6.203 |
| 18 de jun. de 2024 | 3,4335 | 3,4400 | 3,4185 | 3,4245 | 3,4245 | 49.524 |
| 17 de jun. de 2024 | 3,3605 | 3,3840 | 3,3400 | 3,3630 | 3,3630 | 27.375 |
| 14 de jun. de 2024 | 3,3985 | 3,3985 | 3,2645 | 3,3295 | 3,3295 | 149.525 |
| 13 de jun. de 2024 | 3,5235 | 3,5310 | 3,4120 | 3,4125 | 3,4125 | 58.024 |
| 12 de jun. de 2024 | 3,5000 | 3,5460 | 3,5000 | 3,5365 | 3,5365 | 28.833 |
| 11 de jun. de 2024 | 3,5685 | 3,5705 | 3,4530 | 3,4800 | 3,4800 | 73.742 |
| 10 de jun. de 2024 | 3,5550 | 3,5665 | 3,5280 | 3,5665 | 3,5665 | 6.678 |
| 07 de jun. de 2024 | 3,6080 | 3,6120 | 3,5600 | 3,5810 | 3,5810 | 19.427 |
| 06 de jun. de 2024 | 3,5640 | 3,6080 | 3,5140 | 3,6025 | 3,6025 | 14.117 |
| 05 de jun. de 2024 | 3,5620 | 3,5900 | 3,5400 | 3,5430 | 3,5430 | 387.620 |
| 04 de jun. de 2024 | 3,6270 | 3,6270 | 3,5420 | 3,5420 | 3,5420 | 21.121 |
| 03 de jun. de 2024 | 3,6375 | 3,6535 | 3,6250 | 3,6395 | 3,6395 | 21.181 |
| 31 de mai. de 2024 | 3,6390 | 3,6480 | 3,6015 | 3,6130 | 3,6130 | 41.884 |
| 30 de mai. de 2024 | 3,5285 | 3,6110 | 3,5285 | 3,6110 | 3,6110 | 70.327 |
| 29 de mai. de 2024 | 3,6090 | 3,6090 | 3,5120 | 3,5275 | 3,5275 | 20.636 |
| 28 de mai. de 2024 | 3,5895 | 3,6300 | 3,5895 | 3,6085 | 3,6085 | 46.340 |
| 27 de mai. de 2024 | 3,5575 | 3,5670 | 3,5250 | 3,5670 | 3,5670 | 46.800 |
| 24 de mai. de 2024 | 3,5000 | 3,5555 | 3,4900 | 3,5555 | 3,5555 | 68.355 |
| 23 de mai. de 2024 | 3,5485 | 3,5550 | 3,5070 | 3,5385 | 3,5385 | 61.085 |
| 22 de mai. de 2024 | 3,5535 | 3,5670 | 3,5280 | 3,5370 | 3,5370 | 12.466 |
| 21 de mai. de 2024 | 3,5445 | 3,5800 | 3,5310 | 3,5500 | 3,5500 | 30.467 |
| 20 de mai. de 2024 | 3,6515 | 3,6515 | 3,5580 | 3,5605 | 3,5605 | 142.809 |
| 20 de mai. de 2024 | 0.152 Dividendo | |||||
| 17 de mai. de 2024 | 3,7500 | 3,7695 | 3,7300 | 3,7695 | 3,6175 | 65.864 |
| 16 de mai. de 2024 | 3,7390 | 3,7390 | 3,7095 | 3,7345 | 3,5839 | 48.116 |
| 15 de mai. de 2024 | 3,7420 | 3,7420 | 3,6930 | 3,7320 | 3,5815 | 146.959 |
| 14 de mai. de 2024 | 3,6315 | 3,7065 | 3,6315 | 3,7005 | 3,5513 | 20.899 |
| 13 de mai. de 2024 | 3,6070 | 3,6360 | 3,6070 | 3,6315 | 3,4851 | 49.022 |
| 10 de mai. de 2024 | 3,5895 | 3,6045 | 3,5805 | 3,5970 | 3,4520 | 28.538 |
| 09 de mai. de 2024 | 3,6060 | 3,6075 | 3,5400 | 3,5785 | 3,4342 | 192.790 |
| 08 de mai. de 2024 | 3,6190 | 3,6190 | 3,5620 | 3,5935 | 3,4486 | 29.655 |
| 07 de mai. de 2024 | 3,5735 | 3,6000 | 3,5610 | 3,5950 | 3,4500 | 35.284 |
| 06 de mai. de 2024 | 3,4935 | 3,5630 | 3,4935 | 3,5595 | 3,4160 | 53.417 |
| 03 de mai. de 2024 | 3,5765 | 3,5880 | 3,4400 | 3,4555 | 3,3162 | 42.509 |
| 02 de mai. de 2024 | 3,5580 | 3,5915 | 3,5325 | 3,5770 | 3,4328 | 30.970 |
| 30 de abr. de 2024 | 3,5590 | 3,5670 | 3,5180 | 3,5340 | 3,3915 | 30.330 |
| 29 de abr. de 2024 | 3,5700 | 3,5700 | 3,5295 | 3,5440 | 3,4011 | 43.696 |
| 26 de abr. de 2024 | 3,5280 | 3,5560 | 3,5190 | 3,5560 | 3,4126 | 53.095 |
| 25 de abr. de 2024 | 3,5455 | 3,5455 | 3,4890 | 3,4975 | 3,3565 | 23.492 |
| 24 de abr. de 2024 | 3,5505 | 3,5595 | 3,5125 | 3,5225 | 3,3805 | 34.754 |
| 23 de abr. de 2024 | 3,4525 | 3,5305 | 3,4440 | 3,5250 | 3,3829 | 96.472 |
| 22 de abr. de 2024 | 3,4310 | 3,4365 | 3,4095 | 3,4335 | 3,2950 | 135.669 |
| 19 de abr. de 2024 | 3,3195 | 3,3770 | 3,3150 | 3,3770 | 3,2408 | 35.538 |
| 18 de abr. de 2024 | 3,3285 | 3,3450 | 3,3045 | 3,3450 | 3,2101 | 41.950 |
| 17 de abr. de 2024 | 3,2640 | 3,3120 | 3,2640 | 3,3050 | 3,1717 | 21.703 |
| 16 de abr. de 2024 | 3,2730 | 3,2775 | 3,2445 | 3,2480 | 3,1170 | 66.759 |
| 15 de abr. de 2024 | 3,3370 | 3,3700 | 3,3275 | 3,3320 | 3,1976 | 93.488 |
| 12 de abr. de 2024 | 3,3265 | 3,3435 | 3,2850 | 3,2850 | 3,1525 | 54.041 |
| 11 de abr. de 2024 | 3,3500 | 3,3500 | 3,2520 | 3,2770 | 3,1449 | 29.008 |
| 10 de abr. de 2024 | 3,3450 | 3,3540 | 3,2970 | 3,3445 | 3,2096 | 65.666 |
| 09 de abr. de 2024 | 3,3585 | 3,3585 | 3,2900 | 3,3125 | 3,1789 | 65.204 |
| 08 de abr. de 2024 | 3,3360 | 3,3615 | 3,3225 | 3,3565 | 3,2212 | 20.246 |
| 05 de abr. de 2024 | 3,3265 | 3,3305 | 3,2670 | 3,3305 | 3,1962 | 46.507 |
| 04 de abr. de 2024 | 3,4210 | 3,4210 | 3,3815 | 3,3815 | 3,2451 | 25.940 |
| 03 de abr. de 2024 | 3,3690 | 3,4110 | 3,3615 | 3,4085 | 3,2711 | 6.933 |
| 02 de abr. de 2024 | 3,3795 | 3,3975 | 3,3500 | 3,3500 | 3,2149 | 23.771 |
| 28 de mar. de 2024 | 3,3660 | 3,3780 | 3,3510 | 3,3685 | 3,2327 | 18.839 |
| 27 de mar. de 2024 | 3,3510 | 3,3690 | 3,3510 | 3,3525 | 3,2173 | 109.039 |
| 26 de mar. de 2024 | 3,3205 | 3,3585 | 3,3205 | 3,3510 | 3,2159 | 40.467 |
| 25 de mar. de 2024 | 3,2895 | 3,3265 | 3,2895 | 3,3200 | 3,1861 | 134.060 |
| 22 de mar. de 2024 | 3,2795 | 3,3070 | 3,2795 | 3,2900 | 3,1573 | 112.301 |
| 21 de mar. de 2024 | 3,2970 | 3,2985 | 3,2835 | 3,2935 | 3,1607 | 3.204 |
| 20 de mar. de 2024 | 3,2800 | 3,2850 | 3,2475 | 3,2715 | 3,1396 | 55.841 |
| 19 de mar. de 2024 | 3,2355 | 3,2810 | 3,2355 | 3,2810 | 3,1487 | 74.231 |
| 18 de mar. de 2024 | 3,2280 | 3,2480 | 3,2220 | 3,2235 | 3,0935 | 42.108 |
| 15 de mar. de 2024 | 3,1675 | 3,2335 | 3,1675 | 3,2335 | 3,1031 | 66.566 |
| 14 de mar. de 2024 | 3,1785 | 3,1950 | 3,1665 | 3,1705 | 3,0427 | 84.087 |
| 13 de mar. de 2024 | 3,1600 | 3,1980 | 3,1470 | 3,1860 | 3,0575 | 105.063 |
| 12 de mar. de 2024 | 3,1000 | 3,1380 | 3,0875 | 3,1370 | 3,0105 | 61.054 |
| 11 de mar. de 2024 | 3,0610 | 3,0715 | 3,0330 | 3,0715 | 2,9476 | 27.237 |
| 08 de mar. de 2024 | 3,0855 | 3,1000 | 3,0855 | 3,0985 | 2,9736 | 123.977 |
| 07 de mar. de 2024 | 3,0950 | 3,0950 | 3,0750 | 3,0870 | 2,9625 | 11.170 |
| 06 de mar. de 2024 | 3,0700 | 3,1080 | 3,0700 | 3,1020 | 2,9769 | 42.111 |
| 05 de mar. de 2024 | 3,0465 | 3,0660 | 3,0435 | 3,0655 | 2,9419 | 33.891 |
| 04 de mar. de 2024 | 2,9985 | 3,0120 | 2,9925 | 3,0050 | 2,8838 | 19.324 |
| 01 de mar. de 2024 | 2,9475 | 3,0180 | 2,9475 | 2,9985 | 2,8776 | 44.537 |
| 29 de fev. de 2024 | 2,9490 | 2,9520 | 2,9385 | 2,9385 | 2,8200 | 12.151 |
| 28 de fev. de 2024 | 2,9445 | 2,9535 | 2,9430 | 2,9450 | 2,8262 | 12.646 |
| 27 de fev. de 2024 | 2,9550 | 2,9580 | 2,9400 | 2,9465 | 2,8277 | 34.105 |
| 26 de fev. de 2024 | 2,9495 | 2,9600 | 2,9340 | 2,9545 | 2,8354 | 35.968 |
| 23 de fev. de 2024 | 2,9190 | 2,9400 | 2,9100 | 2,9400 | 2,8214 | 69.095 |
| 22 de fev. de 2024 | 2,9115 | 2,9115 | 2,8920 | 2,9020 | 2,7850 | 26.437 |
| 21 de fev. de 2024 | 2,8755 | 2,8960 | 2,8755 | 2,8900 | 2,7735 | 15.696 |
| 20 de fev. de 2024 | 2,8315 | 2,8500 | 2,8260 | 2,8470 | 2,7322 | 42.369 |
| 19 de fev. de 2024 | 2,8300 | 2,8455 | 2,8290 | 2,8395 | 2,7250 | 29.178 |
| 16 de fev. de 2024 | 2,8500 | 2,8590 | 2,8195 | 2,8195 | 2,7058 | 57.498 |
| 15 de fev. de 2024 | 2,8195 | 2,8245 | 2,7970 | 2,8245 | 2,7106 | 12.041 |
| 14 de fev. de 2024 | 2,7990 | 2,8300 | 2,7990 | 2,8110 | 2,6977 | 27.154 |
| 13 de fev. de 2024 | 2,8270 | 2,8325 | 2,8000 | 2,8100 | 2,6967 | 15.894 |
| 12 de fev. de 2024 | 2,8075 | 2,8255 | 2,8075 | 2,8180 | 2,7044 | 34.596 |
| 09 de fev. de 2024 | 2,8040 | 2,8040 | 2,7705 | 2,7865 | 2,6741 | 34.052 |
| 08 de fev. de 2024 | 2,8435 | 2,8455 | 2,8185 | 2,8240 | 2,7101 | 35.831 |
| 07 de fev. de 2024 | 2,9035 | 2,9035 | 2,8105 | 2,8350 | 2,7207 | 49.282 |
| 06 de fev. de 2024 | 2,8940 | 2,9130 | 2,8710 | 2,9000 | 2,7831 | 66.603 |
| 05 de fev. de 2024 | 2,8580 | 2,8975 | 2,8580 | 2,8600 | 2,7447 | 34.912 |
| 02 de fev. de 2024 | 2,7995 | 2,8125 | 2,7800 | 2,7960 | 2,6833 | 60.284 |
| 01 de fev. de 2024 | 2,8430 | 2,8705 | 2,7945 | 2,7990 | 2,6861 | 39.258 |
| *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.