Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.281,84 -690,26 (-1,08%)
UNUS SED LEO USD (LEO-USD)
CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
A partir de 10:18PM UTC. Mercado aberto.
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 27 de abr. de 2024 | 5,7654 | 5,8639 | 5,7498 | 5,7887 | 5,7887 | 1.799.353 |
| 26 de abr. de 2024 | 5,8399 | 5,9413 | 5,7497 | 5,7654 | 5,7654 | 3.085.148 |
| 25 de abr. de 2024 | 5,7696 | 5,8686 | 5,7275 | 5,8399 | 5,8399 | 2.851.725 |
| 24 de abr. de 2024 | 5,7620 | 5,7744 | 5,7258 | 5,7696 | 5,7696 | 2.937.629 |
| 23 de abr. de 2024 | 5,7577 | 5,7752 | 5,7422 | 5,7620 | 5,7620 | 1.643.269 |
| 22 de abr. de 2024 | 5,7617 | 5,7767 | 5,7340 | 5,7577 | 5,7577 | 1.383.966 |
| 21 de abr. de 2024 | 5,7627 | 5,7808 | 5,7489 | 5,7617 | 5,7617 | 1.076.827 |
| 20 de abr. de 2024 | 5,8354 | 5,8395 | 5,7467 | 5,7627 | 5,7627 | 1.004.598 |
| 19 de abr. de 2024 | 5,8547 | 5,8687 | 5,7635 | 5,8354 | 5,8354 | 1.816.160 |
| 18 de abr. de 2024 | 5,8445 | 5,9646 | 5,8303 | 5,8547 | 5,8547 | 2.393.596 |
| 17 de abr. de 2024 | 5,8833 | 5,8920 | 5,8200 | 5,8445 | 5,8445 | 1.741.421 |
| 16 de abr. de 2024 | 5,9208 | 5,9371 | 5,8132 | 5,8833 | 5,8833 | 1.006.006 |
| 15 de abr. de 2024 | 6,0025 | 6,0034 | 5,8182 | 5,9208 | 5,9208 | 1.600.968 |
| 14 de abr. de 2024 | 5,8075 | 6,0027 | 5,7770 | 6,0025 | 6,0025 | 3.890.551 |
| 13 de abr. de 2024 | 5,7901 | 5,8530 | 5,7777 | 5,8075 | 5,8075 | 1.668.944 |
| 12 de abr. de 2024 | 5,8094 | 5,8307 | 5,7602 | 5,7901 | 5,7901 | 2.202.135 |
| 11 de abr. de 2024 | 5,9668 | 5,9836 | 5,8038 | 5,8094 | 5,8094 | 2.297.904 |
| 10 de abr. de 2024 | 5,8248 | 5,9875 | 5,8143 | 5,9668 | 5,9668 | 2.826.052 |
| 09 de abr. de 2024 | 5,8454 | 5,9291 | 5,7974 | 5,8248 | 5,8248 | 1.660.843 |
| 08 de abr. de 2024 | 5,7882 | 5,9037 | 5,7858 | 5,8454 | 5,8454 | 2.158.694 |
| 07 de abr. de 2024 | 5,7544 | 5,8229 | 5,7487 | 5,7882 | 5,7882 | 1.424.736 |
| 06 de abr. de 2024 | 5,7616 | 5,7929 | 5,7370 | 5,7544 | 5,7544 | 2.504.986 |
| 05 de abr. de 2024 | 5,5808 | 5,8973 | 5,5479 | 5,7616 | 5,7616 | 3.106.822 |
| 04 de abr. de 2024 | 5,8194 | 5,9956 | 5,5808 | 5,5808 | 5,5808 | 3.169.017 |
| 03 de abr. de 2024 | 6,0487 | 6,0785 | 5,8194 | 5,8194 | 5,8194 | 4.471.022 |
| 02 de abr. de 2024 | 6,0822 | 6,0887 | 5,9120 | 6,0487 | 6,0487 | 3.422.651 |
| 01 de abr. de 2024 | 6,0038 | 6,0921 | 5,9967 | 6,0822 | 6,0822 | 3.281.903 |
| 31 de mar. de 2024 | 6,0614 | 6,0757 | 5,8102 | 6,0038 | 6,0038 | 2.799.412 |
| 30 de mar. de 2024 | 6,0902 | 6,0912 | 6,0199 | 6,0614 | 6,0614 | 911.909 |
| 29 de mar. de 2024 | 6,0524 | 6,0963 | 6,0411 | 6,0902 | 6,0902 | 2.812.054 |
| 28 de mar. de 2024 | 6,0634 | 6,0867 | 6,0317 | 6,0524 | 6,0524 | 1.663.696 |
| 27 de mar. de 2024 | 6,0610 | 6,0774 | 6,0373 | 6,0634 | 6,0634 | 1.413.538 |
| 26 de mar. de 2024 | 6,0795 | 6,0952 | 6,0440 | 6,0610 | 6,0610 | 1.310.840 |
| 25 de mar. de 2024 | 6,0695 | 6,1023 | 6,0206 | 6,0795 | 6,0795 | 1.155.577 |
| 24 de mar. de 2024 | 6,0309 | 6,0804 | 5,9908 | 6,0695 | 6,0695 | 4.319.443 |
| 23 de mar. de 2024 | 6,0349 | 6,0538 | 6,0237 | 6,0309 | 6,0309 | 1.501.799 |
| 22 de mar. de 2024 | 6,0783 | 6,1046 | 5,8555 | 6,0349 | 6,0349 | 2.928.502 |
| 21 de mar. de 2024 | 6,1685 | 6,1908 | 6,0198 | 6,0782 | 6,0782 | 1.508.689 |
| 20 de mar. de 2024 | 6,1502 | 6,1808 | 5,8165 | 6,1685 | 6,1685 | 2.054.810 |
| 19 de mar. de 2024 | 6,1642 | 6,1835 | 5,8021 | 6,1502 | 6,1502 | 1.392.315 |
| 18 de mar. de 2024 | 6,1310 | 6,1930 | 6,1064 | 6,1642 | 6,1642 | 1.540.163 |
| 17 de mar. de 2024 | 6,0731 | 6,1384 | 6,0036 | 6,1310 | 6,1310 | 1.066.767 |
| 16 de mar. de 2024 | 6,0589 | 6,0732 | 6,0188 | 6,0731 | 6,0731 | 1.180.294 |
| 15 de mar. de 2024 | 5,9992 | 6,0762 | 5,9710 | 6,0589 | 6,0589 | 1.172.448 |
| 14 de mar. de 2024 | 5,9413 | 6,0026 | 5,8492 | 5,9992 | 5,9992 | 1.186.157 |
| 13 de mar. de 2024 | 5,8998 | 5,9675 | 5,8911 | 5,9413 | 5,9413 | 1.916.478 |
| 12 de mar. de 2024 | 5,8445 | 5,9001 | 5,7781 | 5,8998 | 5,8998 | 1.915.681 |
| 11 de mar. de 2024 | 5,6739 | 5,8501 | 5,6647 | 5,8445 | 5,8445 | 1.175.631 |
| 10 de mar. de 2024 | 5,6270 | 5,7001 | 5,6252 | 5,6739 | 5,6739 | 1.495.264 |
| 09 de mar. de 2024 | 5,8035 | 5,9206 | 5,5430 | 5,6270 | 5,6270 | 1.445.051 |
| 08 de mar. de 2024 | 5,4771 | 5,9011 | 5,4652 | 5,8035 | 5,8035 | 1.528.872 |
| 07 de mar. de 2024 | 5,4823 | 5,7134 | 5,3604 | 5,4771 | 5,4771 | 2.613.286 |
| 06 de mar. de 2024 | 5,3533 | 5,9751 | 5,3508 | 5,4823 | 5,4823 | 3.821.114 |
| 05 de mar. de 2024 | 4,8756 | 5,3586 | 4,8667 | 5,3533 | 5,3533 | 1.836.158 |
| 04 de mar. de 2024 | 4,7709 | 4,9052 | 4,7521 | 4,8756 | 4,8756 | 1.272.543 |
| 03 de mar. de 2024 | 4,7697 | 4,8287 | 4,7001 | 4,7709 | 4,7709 | 2.671.014 |
| 02 de mar. de 2024 | 4,7460 | 4,8128 | 4,6949 | 4,7699 | 4,7699 | 2.032.771 |
| 01 de mar. de 2024 | 4,7573 | 4,8327 | 4,6588 | 4,7460 | 4,7460 | 1.860.147 |
| 29 de fev. de 2024 | 4,2481 | 4,7623 | 4,2458 | 4,7577 | 4,7577 | 2.332.812 |
| 28 de fev. de 2024 | 4,3717 | 4,5987 | 4,1962 | 4,2483 | 4,2483 | 2.908.384 |
| 27 de fev. de 2024 | 4,3434 | 4,3778 | 4,2989 | 4,3717 | 4,3717 | 4.970.532 |
| 26 de fev. de 2024 | 4,2435 | 4,3462 | 4,0995 | 4,3434 | 4,3434 | 1.209.495 |
| 25 de fev. de 2024 | 4,2143 | 4,2693 | 4,1398 | 4,2453 | 4,2453 | 1.280.114 |
| 24 de fev. de 2024 | 4,1251 | 4,2177 | 4,0984 | 4,2143 | 4,2143 | 1.354.639 |
| 23 de fev. de 2024 | 4,1492 | 4,2063 | 4,0891 | 4,1252 | 4,1252 | 2.370.140 |
| 22 de fev. de 2024 | 4,1106 | 4,2227 | 4,1102 | 4,1496 | 4,1496 | 1.305.948 |
| 21 de fev. de 2024 | 4,2729 | 4,3725 | 4,0696 | 4,1107 | 4,1107 | 2.413.359 |
| 20 de fev. de 2024 | 4,1138 | 4,2962 | 4,1086 | 4,2731 | 4,2731 | 1.497.718 |
| 19 de fev. de 2024 | 4,1344 | 4,1489 | 4,0897 | 4,1138 | 4,1138 | 1.269.342 |
| 18 de fev. de 2024 | 4,1423 | 4,1616 | 4,0899 | 4,1343 | 4,1343 | 1.150.309 |
| 17 de fev. de 2024 | 4,0934 | 4,1602 | 4,0714 | 4,1423 | 4,1423 | 1.266.622 |
| 16 de fev. de 2024 | 4,1772 | 4,1814 | 4,0647 | 4,0932 | 4,0932 | 1.063.402 |
| 15 de fev. de 2024 | 4,1518 | 4,1785 | 4,1035 | 4,1762 | 4,1762 | 873.940 |
| 14 de fev. de 2024 | 4,1490 | 4,1618 | 4,1194 | 4,1518 | 4,1518 | 873.206 |
| 13 de fev. de 2024 | 4,1510 | 4,1644 | 4,0683 | 4,1498 | 4,1498 | 2.782.912 |
| 12 de fev. de 2024 | 4,1095 | 4,1627 | 4,0725 | 4,1508 | 4,1508 | 2.561.952 |
| 11 de fev. de 2024 | 4,1441 | 4,1555 | 4,0739 | 4,1103 | 4,1103 | 1.884.867 |
| 10 de fev. de 2024 | 4,0960 | 4,1529 | 4,0576 | 4,1452 | 4,1452 | 766.302 |
| 09 de fev. de 2024 | 4,0748 | 4,1061 | 4,0578 | 4,0790 | 4,0790 | 1.106.333 |
| 08 de fev. de 2024 | 4,0508 | 4,0815 | 4,0397 | 4,0747 | 4,0747 | 1.136.854 |
| 07 de fev. de 2024 | 4,0561 | 4,0735 | 4,0138 | 4,0508 | 4,0508 | 1.220.625 |
| 06 de fev. de 2024 | 4,0602 | 4,0769 | 4,0392 | 4,0561 | 4,0561 | 651.089 |
| 05 de fev. de 2024 | 4,0106 | 4,0888 | 4,0026 | 4,0603 | 4,0603 | 1.214.408 |
| 04 de fev. de 2024 | 4,0105 | 4,0314 | 3,9797 | 4,0107 | 4,0107 | 922.327 |
| 03 de fev. de 2024 | 4,0142 | 4,0335 | 4,0055 | 4,0105 | 4,0105 | 3.877.875 |
| 02 de fev. de 2024 | 3,9902 | 4,0309 | 3,9867 | 4,0152 | 4,0152 | 1.003.111 |
| 01 de fev. de 2024 | 3,9570 | 3,9944 | 3,9273 | 3,9905 | 3,9905 | 922.767 |
| 31 de jan. de 2024 | 3,8683 | 3,9915 | 3,8662 | 3,9570 | 3,9570 | 1.968.533 |
| 30 de jan. de 2024 | 3,9841 | 4,0011 | 3,7683 | 3,8682 | 3,8682 | 2.960.030 |
| 29 de jan. de 2024 | 4,0157 | 4,0685 | 3,9226 | 3,9841 | 3,9841 | 1.586.213 |
| 28 de jan. de 2024 | 4,0145 | 4,0871 | 4,0092 | 4,0157 | 4,0157 | 1.434.290 |
| 27 de jan. de 2024 | 4,0442 | 4,0789 | 4,0128 | 4,0128 | 4,0128 | 1.747.679 |
| 26 de jan. de 2024 | 4,0755 | 4,0851 | 4,0307 | 4,0444 | 4,0444 | 1.091.092 |
| 25 de jan. de 2024 | 4,0609 | 4,0843 | 4,0125 | 4,0756 | 4,0756 | 1.876.637 |
| 24 de jan. de 2024 | 4,0017 | 4,0681 | 3,9993 | 4,0600 | 4,0600 | 1.394.905 |
| 23 de jan. de 2024 | 3,9901 | 4,0311 | 3,9714 | 4,0016 | 4,0016 | 1.212.083 |
| 22 de jan. de 2024 | 3,9897 | 4,0130 | 3,9744 | 3,9901 | 3,9901 | 889.955 |
| 21 de jan. de 2024 | 4,0014 | 4,0291 | 3,9881 | 3,9897 | 3,9897 | 1.153.573 |
| 20 de jan. de 2024 | 3,9723 | 4,0273 | 3,9711 | 4,0024 | 4,0024 | 1.111.860 |
| 19 de jan. de 2024 | 4,0035 | 4,0123 | 3,9483 | 3,9723 | 3,9723 | 704.491 |
| *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.