Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.420,10 +34,60 (+1,45%) Bitcoin USD
66.928,20 +1.632,16 (+2,50%)
China Merchants Bank Co Ltd (M4B.BE)
Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 08:08AM CEST
Período:
17 de mai. de 2023 - 17 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 17 de mai. de 2024 | 4,4860 | 4,4860 | 4,4860 | 4,4860 | 4,4860 | 500 |
| 16 de mai. de 2024 | 4,4880 | 4,4880 | 4,4880 | 4,4880 | 4,4880 | - |
| 15 de mai. de 2024 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | - |
| 14 de mai. de 2024 | 4,3470 | 4,3470 | 4,3470 | 4,3470 | 4,3470 | - |
| 13 de mai. de 2024 | 4,4920 | 4,4920 | 4,4920 | 4,4920 | 4,4920 | - |
| 10 de mai. de 2024 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | - |
| 09 de mai. de 2024 | 4,2270 | 4,2270 | 4,2270 | 4,2270 | 4,2270 | - |
| 08 de mai. de 2024 | 4,1610 | 4,1610 | 4,1610 | 4,1610 | 4,1610 | - |
| 07 de mai. de 2024 | 4,2530 | 4,2530 | 4,2530 | 4,2530 | 4,2530 | - |
| 06 de mai. de 2024 | 4,1960 | 4,1960 | 4,1960 | 4,1960 | 4,1960 | - |
| 03 de mai. de 2024 | 4,2490 | 4,2490 | 4,2490 | 4,2490 | 4,2490 | - |
| 02 de mai. de 2024 | 4,1370 | 4,1370 | 4,1370 | 4,1370 | 4,1370 | - |
| 30 de abr. de 2024 | 4,0150 | 4,0150 | 4,0150 | 4,0150 | 4,0150 | - |
| 29 de abr. de 2024 | 4,1080 | 4,1080 | 4,1080 | 4,1080 | 4,1080 | - |
| 26 de abr. de 2024 | 4,0490 | 4,0490 | 4,0490 | 4,0490 | 4,0490 | - |
| 25 de abr. de 2024 | 3,9630 | 3,9630 | 3,9630 | 3,9630 | 3,9630 | - |
| 24 de abr. de 2024 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | - |
| 23 de abr. de 2024 | 3,8090 | 3,8090 | 3,8090 | 3,8090 | 3,8090 | - |
| 22 de abr. de 2024 | 3,8090 | 3,8090 | 3,8090 | 3,8090 | 3,8090 | - |
| 19 de abr. de 2024 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | - |
| 18 de abr. de 2024 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | - |
| 17 de abr. de 2024 | 3,7480 | 3,7480 | 3,7480 | 3,7480 | 3,7480 | - |
| 16 de abr. de 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 15 de abr. de 2024 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | - |
| 12 de abr. de 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 11 de abr. de 2024 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | - |
| 10 de abr. de 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | - |
| 09 de abr. de 2024 | 3,6370 | 3,6370 | 3,6370 | 3,6370 | 3,6370 | - |
| 08 de abr. de 2024 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | - |
| 05 de abr. de 2024 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | - |
| 04 de abr. de 2024 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | - |
| 03 de abr. de 2024 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | - |
| 02 de abr. de 2024 | 3,6790 | 3,6790 | 3,6790 | 3,6790 | 3,6790 | - |
| 28 de mar. de 2024 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | - |
| 27 de mar. de 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | - |
| 26 de mar. de 2024 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | - |
| 25 de mar. de 2024 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | - |
| 22 de mar. de 2024 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | - |
| 21 de mar. de 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 20 de mar. de 2024 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | - |
| 19 de mar. de 2024 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | - |
| 18 de mar. de 2024 | 3,4990 | 3,4990 | 3,4990 | 3,4990 | 3,4990 | - |
| 15 de mar. de 2024 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | - |
| 14 de mar. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 13 de mar. de 2024 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | - |
| 12 de mar. de 2024 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | - |
| 11 de mar. de 2024 | 3,3790 | 3,3790 | 3,3790 | 3,3790 | 3,3790 | - |
| 08 de mar. de 2024 | 3,4010 | 3,4010 | 3,4010 | 3,4010 | 3,4010 | - |
| 07 de mar. de 2024 | 3,4140 | 3,4140 | 3,4140 | 3,4140 | 3,4140 | - |
| 06 de mar. de 2024 | 3,4430 | 3,4430 | 3,4430 | 3,4430 | 3,4430 | - |
| 05 de mar. de 2024 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | - |
| 04 de mar. de 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | - |
| 01 de mar. de 2024 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | - |
| 29 de fev. de 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 28 de fev. de 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 27 de fev. de 2024 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | - |
| 26 de fev. de 2024 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | - |
| 23 de fev. de 2024 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | - |
| 22 de fev. de 2024 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | - |
| 21 de fev. de 2024 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | - |
| 20 de fev. de 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | - |
| 19 de fev. de 2024 | 3,4960 | 3,4960 | 3,4960 | 3,4960 | 3,4960 | - |
| 16 de fev. de 2024 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | - |
| 15 de fev. de 2024 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | - |
| 14 de fev. de 2024 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | - |
| 13 de fev. de 2024 | 3,3810 | 3,3810 | 3,3810 | 3,3810 | 3,3810 | - |
| 12 de fev. de 2024 | 3,3310 | 3,3310 | 3,3310 | 3,3310 | 3,3310 | - |
| 09 de fev. de 2024 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | - |
| 08 de fev. de 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 07 de fev. de 2024 | 3,3760 | 3,3760 | 3,3760 | 3,3760 | 3,3760 | - |
| 06 de fev. de 2024 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | - |
| 05 de fev. de 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 02 de fev. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 01 de fev. de 2024 | 3,2370 | 3,2370 | 3,2370 | 3,2370 | 3,2370 | - |
| 31 de jan. de 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
| 30 de jan. de 2024 | 3,2930 | 3,2930 | 3,2930 | 3,2930 | 3,2930 | - |
| 29 de jan. de 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 26 de jan. de 2024 | 3,3560 | 3,3560 | 3,3560 | 3,3560 | 3,3560 | - |
| 25 de jan. de 2024 | 3,3330 | 3,3330 | 3,3330 | 3,3330 | 3,3330 | - |
| 24 de jan. de 2024 | 3,1160 | 3,1160 | 3,1160 | 3,1160 | 3,1160 | - |
| 23 de jan. de 2024 | 3,0820 | 3,0820 | 3,0820 | 3,0820 | 3,0820 | - |
| 22 de jan. de 2024 | 2,8630 | 2,8630 | 2,8630 | 2,8630 | 2,8630 | - |
| 19 de jan. de 2024 | 2,8690 | 2,8690 | 2,8690 | 2,8690 | 2,8690 | - |
| 18 de jan. de 2024 | 2,9150 | 2,9150 | 2,9150 | 2,9150 | 2,9150 | - |
| 17 de jan. de 2024 | 2,8310 | 2,8310 | 2,8310 | 2,8310 | 2,8310 | - |
| 16 de jan. de 2024 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | - |
| 15 de jan. de 2024 | 2,9670 | 2,9670 | 2,9670 | 2,9670 | 2,9670 | - |
| 12 de jan. de 2024 | 2,9670 | 2,9670 | 2,9670 | 2,9670 | 2,9670 | - |
| 11 de jan. de 2024 | 2,9860 | 2,9860 | 2,9860 | 2,9860 | 2,9860 | - |
| 10 de jan. de 2024 | 2,9310 | 2,9310 | 2,9310 | 2,9310 | 2,9310 | - |
| 09 de jan. de 2024 | 2,9630 | 2,9630 | 2,9630 | 2,9630 | 2,9630 | - |
| 08 de jan. de 2024 | 2,9710 | 2,9710 | 2,9710 | 2,9710 | 2,9710 | - |
| 05 de jan. de 2024 | 3,0690 | 3,0690 | 3,0690 | 3,0690 | 3,0690 | - |
| 04 de jan. de 2024 | 3,0450 | 3,0450 | 3,0450 | 3,0450 | 3,0450 | - |
| 03 de jan. de 2024 | 2,9950 | 2,9950 | 2,9950 | 2,9950 | 2,9950 | - |
| 02 de jan. de 2024 | 2,9940 | 2,9940 | 2,9940 | 2,9940 | 2,9940 | - |
| 29 de dez. de 2023 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | - |
| 28 de dez. de 2023 | 3,0540 | 3,0540 | 3,0540 | 3,0540 | 3,0540 | - |
| 27 de dez. de 2023 | 2,9430 | 2,9430 | 2,9430 | 2,9430 | 2,9430 | - |
| 22 de dez. de 2023 | 2,9330 | 2,9330 | 2,9330 | 2,9330 | 2,9330 | - |
| *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.