Mercado abrirá em 4 h 32 min
BOVESPA
125.661,89 +874,81 (+0,70%) MERVAL
1.603.517,00 -30.503,00 (-1,87%) MXX
52.796,26 +848,37 (+1,63%) PETROLEO CRU
83,12 -0,76 (-0,91%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
58.171,53 -2.655,14 (-4,37%)
Intesa Sanpaolo S.p.A. (IES.F)
Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
A partir de 08:01AM CEST. Mercado aberto.
Período:
04 de jul. de 2023 - 04 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 04 de jul. de 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 8 |
| 03 de jul. de 2024 | 3,5200 | 3,5870 | 3,5200 | 3,5870 | 3,5870 | 20 |
| 02 de jul. de 2024 | 3,5605 | 3,5605 | 3,5275 | 3,5500 | 3,5500 | 2.565 |
| 01 de jul. de 2024 | 3,5095 | 3,5650 | 3,5095 | 3,5650 | 3,5650 | 4.332 |
| 28 de jun. de 2024 | 3,4540 | 3,4990 | 3,4540 | 3,4910 | 3,4910 | 3.000 |
| 27 de jun. de 2024 | 3,5305 | 3,5305 | 3,5305 | 3,5305 | 3,5305 | - |
| 26 de jun. de 2024 | 3,5155 | 3,5385 | 3,5155 | 3,5385 | 3,5385 | 2.000 |
| 25 de jun. de 2024 | 3,5105 | 3,5155 | 3,5070 | 3,5070 | 3,5070 | 3.932 |
| 24 de jun. de 2024 | 3,4435 | 3,5400 | 3,4435 | 3,5400 | 3,5400 | 9.720 |
| 21 de jun. de 2024 | 3,4875 | 3,4875 | 3,4675 | 3,4675 | 3,4675 | 1.566 |
| 20 de jun. de 2024 | 3,4455 | 3,4735 | 3,4455 | 3,4735 | 3,4735 | 1.000 |
| 19 de jun. de 2024 | 3,4095 | 3,4705 | 3,4095 | 3,4705 | 3,4705 | 9.719 |
| 18 de jun. de 2024 | 3,3595 | 3,4255 | 3,3595 | 3,4255 | 3,4255 | 887 |
| 17 de jun. de 2024 | 3,3095 | 3,3955 | 3,3095 | 3,3630 | 3,3630 | 3.930 |
| 14 de jun. de 2024 | 3,3990 | 3,4295 | 3,2660 | 3,3020 | 3,3020 | 27.000 |
| 13 de jun. de 2024 | 3,5205 | 3,5205 | 3,3850 | 3,3850 | 3,3850 | 6.657 |
| 12 de jun. de 2024 | 3,4725 | 3,5145 | 3,4725 | 3,5145 | 3,5145 | 325 |
| 11 de jun. de 2024 | 3,5545 | 3,5545 | 3,4860 | 3,4875 | 3,4875 | 24.000 |
| 10 de jun. de 2024 | 3,5690 | 3,5690 | 3,5610 | 3,5610 | 3,5610 | 2.824 |
| 07 de jun. de 2024 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | - |
| 06 de jun. de 2024 | 3,5400 | 3,5985 | 3,5265 | 3,5935 | 3,5935 | 10.811 |
| 05 de jun. de 2024 | 3,5610 | 3,5610 | 3,5460 | 3,5460 | 3,5460 | 1.450 |
| 04 de jun. de 2024 | 3,6230 | 3,6230 | 3,5485 | 3,5565 | 3,5565 | 2.370 |
| 03 de jun. de 2024 | 3,6275 | 3,6525 | 3,6275 | 3,6425 | 3,6425 | 12.230 |
| 31 de mai. de 2024 | 3,5960 | 3,6500 | 3,5960 | 3,6355 | 3,6355 | 2.670 |
| 30 de mai. de 2024 | 3,5020 | 3,5770 | 3,5020 | 3,5770 | 3,5770 | 1.000 |
| 29 de mai. de 2024 | 3,5655 | 3,6040 | 3,5275 | 3,5370 | 3,5370 | 6.525 |
| 28 de mai. de 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | - |
| 27 de mai. de 2024 | 3,5295 | 3,5800 | 3,5295 | 3,5800 | 3,5800 | 450 |
| 24 de mai. de 2024 | 3,4835 | 3,5180 | 3,4835 | 3,5180 | 3,5180 | 7.550 |
| 23 de mai. de 2024 | 3,5320 | 3,5550 | 3,5120 | 3,5300 | 3,5300 | 18.525 |
| 22 de mai. de 2024 | 3,5450 | 3,5525 | 3,5440 | 3,5440 | 3,5440 | 10.723 |
| 21 de mai. de 2024 | 3,5375 | 3,5375 | 3,5300 | 3,5325 | 3,5325 | 3.650 |
| 20 de mai. de 2024 | 3,6000 | 3,6225 | 3,5890 | 3,5890 | 3,5890 | 2.100 |
| 20 de mai. de 2024 | 0.152 Dividendo | |||||
| 17 de mai. de 2024 | 3,7090 | 3,7770 | 3,7090 | 3,7770 | 3,6250 | 4.970 |
| 16 de mai. de 2024 | 3,7185 | 3,7230 | 3,7160 | 3,7180 | 3,5684 | 2.479 |
| 15 de mai. de 2024 | 3,7220 | 3,7245 | 3,6945 | 3,7245 | 3,5746 | 13.425 |
| 14 de mai. de 2024 | 3,6150 | 3,7550 | 3,6150 | 3,7550 | 3,6039 | 37.400 |
| 13 de mai. de 2024 | 3,6385 | 3,6385 | 3,6305 | 3,6305 | 3,4844 | 2.500 |
| 10 de mai. de 2024 | 3,5690 | 3,6000 | 3,5690 | 3,5985 | 3,4537 | 8.000 |
| 09 de mai. de 2024 | 3,5745 | 3,5955 | 3,5500 | 3,5740 | 3,4302 | 6.495 |
| 08 de mai. de 2024 | 3,5765 | 3,6185 | 3,5715 | 3,6185 | 3,4729 | 41.845 |
| 07 de mai. de 2024 | 3,5615 | 3,6125 | 3,5615 | 3,6125 | 3,4671 | 4.163 |
| 06 de mai. de 2024 | 3,4595 | 3,5675 | 3,4595 | 3,5550 | 3,4119 | 370 |
| 03 de mai. de 2024 | 3,5740 | 3,5855 | 3,4470 | 3,4675 | 3,3280 | 25.725 |
| 02 de mai. de 2024 | 3,5490 | 3,5900 | 3,5490 | 3,5655 | 3,4220 | 3.926 |
| 30 de abr. de 2024 | 3,5295 | 3,5720 | 3,5295 | 3,5440 | 3,4014 | 36.350 |
| 29 de abr. de 2024 | 3,5380 | 3,5780 | 3,5350 | 3,5350 | 3,3927 | 7.405 |
| 26 de abr. de 2024 | 3,5320 | 3,5650 | 3,5320 | 3,5650 | 3,4215 | 1.000 |
| 25 de abr. de 2024 | 3,5080 | 3,5455 | 3,5080 | 3,5205 | 3,3788 | 2.100 |
| 24 de abr. de 2024 | 3,5510 | 3,5510 | 3,5280 | 3,5340 | 3,3918 | 6.376 |
| 23 de abr. de 2024 | 3,4375 | 3,5255 | 3,4375 | 3,5255 | 3,3836 | 17.623 |
| 22 de abr. de 2024 | 3,3830 | 3,4560 | 3,3830 | 3,4560 | 3,3169 | 17.715 |
| 19 de abr. de 2024 | 3,3000 | 3,3815 | 3,3000 | 3,3815 | 3,2454 | 14.347 |
| 18 de abr. de 2024 | 3,3205 | 3,3205 | 3,3130 | 3,3130 | 3,1797 | 3.600 |
| 17 de abr. de 2024 | 3,2295 | 3,3100 | 3,2295 | 3,3100 | 3,1768 | 15.350 |
| 16 de abr. de 2024 | 3,2745 | 3,2845 | 3,2480 | 3,2480 | 3,1173 | 1.899 |
| 15 de abr. de 2024 | 3,2820 | 3,3700 | 3,2820 | 3,3220 | 3,1883 | 18.681 |
| 12 de abr. de 2024 | 3,2835 | 3,3015 | 3,2835 | 3,3015 | 3,1686 | 79 |
| 11 de abr. de 2024 | 3,3445 | 3,3450 | 3,2485 | 3,2670 | 3,1355 | 8.260 |
| 10 de abr. de 2024 | 3,3110 | 3,3510 | 3,3110 | 3,3510 | 3,2161 | 13.000 |
| 09 de abr. de 2024 | 3,3270 | 3,3270 | 3,3105 | 3,3105 | 3,1773 | 5.505 |
| 08 de abr. de 2024 | 3,3205 | 3,3500 | 3,3205 | 3,3500 | 3,2152 | 3.350 |
| 05 de abr. de 2024 | 3,3435 | 3,3595 | 3,2685 | 3,3450 | 3,2104 | 53.225 |
| 04 de abr. de 2024 | 3,4205 | 3,4230 | 3,3855 | 3,3855 | 3,2493 | 4.070 |
| 03 de abr. de 2024 | 3,3265 | 3,4335 | 3,3265 | 3,4335 | 3,2953 | 28.800 |
| 02 de abr. de 2024 | 3,3990 | 3,3990 | 3,3650 | 3,3650 | 3,2296 | 20.743 |
| 28 de mar. de 2024 | 3,3390 | 3,3710 | 3,3390 | 3,3500 | 3,2152 | 8.400 |
| 27 de mar. de 2024 | 3,3235 | 3,3590 | 3,3235 | 3,3575 | 3,2224 | 14.000 |
| 26 de mar. de 2024 | 3,3035 | 3,3435 | 3,3035 | 3,3435 | 3,2089 | 44.000 |
| 25 de mar. de 2024 | 3,2915 | 3,3170 | 3,2915 | 3,3170 | 3,1835 | 268 |
| 22 de mar. de 2024 | 3,2665 | 3,3050 | 3,2665 | 3,3050 | 3,1720 | 10.000 |
| 21 de mar. de 2024 | 3,2785 | 3,2785 | 3,2785 | 3,2785 | 3,1466 | - |
| 20 de mar. de 2024 | 3,2700 | 3,2700 | 3,2575 | 3,2575 | 3,1264 | 520 |
| 19 de mar. de 2024 | 3,2080 | 3,2750 | 3,2080 | 3,2750 | 3,1432 | 26.312 |
| 18 de mar. de 2024 | 3,2845 | 3,2845 | 3,2245 | 3,2350 | 3,1048 | 32.921 |
| 15 de mar. de 2024 | 3,1850 | 3,2705 | 3,1545 | 3,2705 | 3,1389 | 17.376 |
| 14 de mar. de 2024 | 3,1770 | 3,1770 | 3,1675 | 3,1675 | 3,0400 | 20.300 |
| 13 de mar. de 2024 | 3,1350 | 3,2010 | 3,1350 | 3,2010 | 3,0722 | 25.207 |
| 12 de mar. de 2024 | 3,0780 | 3,1370 | 3,0780 | 3,1370 | 3,0108 | 8.050 |
| 11 de mar. de 2024 | 3,0755 | 3,0795 | 3,0755 | 3,0795 | 2,9556 | 1.000 |
| 08 de mar. de 2024 | 3,1030 | 3,1030 | 3,0815 | 3,0930 | 2,9685 | 37.810 |
| 07 de mar. de 2024 | 3,0855 | 3,0970 | 3,0855 | 3,0905 | 2,9661 | 170 |
| 06 de mar. de 2024 | 3,0465 | 3,0975 | 3,0465 | 3,0975 | 2,9728 | 2.000 |
| 05 de mar. de 2024 | 3,0175 | 3,0630 | 3,0175 | 3,0530 | 2,9301 | 47.697 |
| 04 de mar. de 2024 | 2,9945 | 3,0210 | 2,9945 | 3,0175 | 2,8961 | 27.130 |
| 01 de mar. de 2024 | 2,9790 | 3,0065 | 2,9495 | 3,0065 | 2,8855 | 112.795 |
| 29 de fev. de 2024 | 2,9500 | 2,9550 | 2,9425 | 2,9545 | 2,8356 | 7.057 |
| 28 de fev. de 2024 | 2,9480 | 2,9495 | 2,9420 | 2,9495 | 2,8308 | 21.350 |
| 27 de fev. de 2024 | 2,9475 | 2,9670 | 2,9410 | 2,9545 | 2,8356 | 6.010 |
| 26 de fev. de 2024 | 2,9140 | 2,9500 | 2,9140 | 2,9470 | 2,8284 | 23.850 |
| 23 de fev. de 2024 | 2,9170 | 2,9250 | 2,9040 | 2,9200 | 2,8025 | 9.170 |
| 22 de fev. de 2024 | 2,8855 | 2,9065 | 2,8855 | 2,9015 | 2,7847 | 25.000 |
| 21 de fev. de 2024 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | 2,7209 | - |
| 20 de fev. de 2024 | 2,8265 | 2,8335 | 2,8265 | 2,8330 | 2,7190 | 2.816 |
| 19 de fev. de 2024 | 2,8250 | 2,8395 | 2,8250 | 2,8300 | 2,7161 | 4.390 |
| 16 de fev. de 2024 | 2,8365 | 2,8415 | 2,8340 | 2,8340 | 2,7199 | 344 |
| 15 de fev. de 2024 | 2,8175 | 2,8175 | 2,8050 | 2,8050 | 2,6921 | 3.655 |
| 14 de fev. de 2024 | 2,7795 | 2,8280 | 2,7795 | 2,8035 | 2,6907 | 2.820 |
| *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.