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
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.900,39 -31,63 (-0,05%)
NEAR Protocol USD (NEAR-USD)
CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
A partir de 12:59AM UTC. Mercado aberto.
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 19 de mai. de 2024 | 7,9257 | 7,9375 | 7,8741 | 7,9008 | 7,9008 | 310.314.176 |
| 18 de mai. de 2024 | - | - | - | - | - | - |
| 17 de mai. de 2024 | 8,0129 | 8,5079 | 7,9192 | 8,0363 | 8,0363 | 694.120.548 |
| 16 de mai. de 2024 | 8,0487 | 8,2901 | 7,8639 | 8,0129 | 8,0129 | 687.325.863 |
| 15 de mai. de 2024 | 7,0193 | 8,0789 | 6,9067 | 8,0486 | 8,0486 | 887.833.227 |
| 14 de mai. de 2024 | 7,2785 | 7,3789 | 6,9376 | 7,0193 | 7,0193 | 508.065.111 |
| 13 de mai. de 2024 | 6,8863 | 7,3617 | 6,5541 | 7,2785 | 7,2785 | 460.922.437 |
| 12 de mai. de 2024 | 7,0153 | 7,0566 | 6,8392 | 6,8863 | 6,8863 | 206.352.729 |
| 11 de mai. de 2024 | 7,2517 | 7,3243 | 7,0071 | 7,0153 | 7,0153 | 279.046.117 |
| 10 de mai. de 2024 | 7,4863 | 7,6391 | 7,1402 | 7,2517 | 7,2517 | 462.272.174 |
| 09 de mai. de 2024 | 6,8077 | 7,4903 | 6,8064 | 7,4863 | 7,4863 | 461.803.499 |
| 08 de mai. de 2024 | 7,1238 | 7,2876 | 6,7982 | 6,8077 | 6,8077 | 391.153.470 |
| 07 de mai. de 2024 | 7,3043 | 7,7641 | 7,1237 | 7,1238 | 7,1238 | 594.410.906 |
| 06 de mai. de 2024 | 7,4979 | 7,5907 | 7,1775 | 7,3043 | 7,3043 | 484.950.648 |
| 05 de mai. de 2024 | 6,8750 | 7,5102 | 6,7111 | 7,4979 | 7,4979 | 440.061.276 |
| 04 de mai. de 2024 | 6,8764 | 6,9717 | 6,7963 | 6,8750 | 6,8750 | 299.917.399 |
| 03 de mai. de 2024 | 6,0905 | 6,9273 | 6,0444 | 6,8764 | 6,8764 | 460.310.669 |
| 02 de mai. de 2024 | 6,1470 | 6,2030 | 5,8814 | 6,0907 | 6,0907 | 383.066.320 |
| 01 de mai. de 2024 | 6,1816 | 6,4076 | 5,7569 | 6,1470 | 6,1470 | 627.276.097 |
| 30 de abr. de 2024 | 6,8695 | 6,9376 | 5,8832 | 6,1816 | 6,1816 | 535.418.405 |
| 29 de abr. de 2024 | 7,0513 | 7,1031 | 6,6855 | 6,8695 | 6,8695 | 400.184.760 |
| 28 de abr. de 2024 | 7,1348 | 7,4351 | 7,0330 | 7,0513 | 7,0513 | 441.176.677 |
| 27 de abr. de 2024 | 6,9213 | 7,6231 | 6,7554 | 7,1348 | 7,1348 | 767.223.845 |
| 26 de abr. de 2024 | 7,1395 | 7,5125 | 6,9124 | 6,9213 | 6,9213 | 664.694.661 |
| 25 de abr. de 2024 | 6,8795 | 7,2253 | 6,6178 | 7,1395 | 7,1395 | 657.737.166 |
| 24 de abr. de 2024 | 6,8912 | 7,3124 | 6,7215 | 6,8796 | 6,8796 | 650.112.356 |
| 23 de abr. de 2024 | 7,0358 | 7,2502 | 6,8506 | 6,8912 | 6,8912 | 464.318.588 |
| 22 de abr. de 2024 | 6,4499 | 7,2413 | 6,3527 | 7,0358 | 7,0358 | 588.192.817 |
| 21 de abr. de 2024 | 6,2249 | 6,4752 | 6,0700 | 6,4500 | 6,4500 | 362.734.596 |
| 20 de abr. de 2024 | 5,5877 | 6,2550 | 5,5150 | 6,2249 | 6,2249 | 367.853.373 |
| 19 de abr. de 2024 | 5,7038 | 5,8464 | 5,2396 | 5,5877 | 5,5877 | 534.930.529 |
| 18 de abr. de 2024 | 5,4096 | 5,8782 | 5,2313 | 5,7038 | 5,7038 | 596.116.922 |
| 17 de abr. de 2024 | 5,4996 | 5,6517 | 5,2091 | 5,4096 | 5,4096 | 657.120.345 |
| 16 de abr. de 2024 | 5,2235 | 5,5366 | 4,9208 | 5,4996 | 5,4996 | 710.750.659 |
| 15 de abr. de 2024 | 5,7165 | 5,8584 | 5,0130 | 5,2235 | 5,2235 | 743.428.624 |
| 14 de abr. de 2024 | 5,2294 | 5,7231 | 4,9389 | 5,7165 | 5,7165 | 1.006.574.719 |
| 13 de abr. de 2024 | 5,7938 | 5,8513 | 4,3220 | 5,2344 | 5,2344 | 1.256.526.722 |
| 12 de abr. de 2024 | 6,8026 | 6,9144 | 5,2823 | 5,7938 | 5,7938 | 797.067.950 |
| 11 de abr. de 2024 | 6,9875 | 7,3174 | 6,7529 | 6,8026 | 6,8026 | 441.974.094 |
| 10 de abr. de 2024 | 7,2138 | 7,3038 | 6,6976 | 6,9875 | 6,9875 | 522.022.974 |
| 09 de abr. de 2024 | 7,3645 | 7,6581 | 7,1916 | 7,2139 | 7,2139 | 688.962.665 |
| 08 de abr. de 2024 | 6,9163 | 7,5628 | 6,8505 | 7,3645 | 7,3645 | 604.711.889 |
| 07 de abr. de 2024 | 7,0233 | 7,1317 | 6,8257 | 6,9163 | 6,9163 | 338.909.330 |
| 06 de abr. de 2024 | 7,2278 | 7,2875 | 6,9136 | 7,0234 | 7,0234 | 348.856.755 |
| 05 de abr. de 2024 | 6,7275 | 7,4872 | 6,4847 | 7,2278 | 7,2278 | 734.196.250 |
| 04 de abr. de 2024 | 6,6096 | 7,0258 | 6,3518 | 6,7275 | 6,7275 | 489.341.777 |
| 03 de abr. de 2024 | 6,2162 | 6,9005 | 6,0093 | 6,6096 | 6,6096 | 564.092.858 |
| 02 de abr. de 2024 | 6,7422 | 6,7422 | 6,1202 | 6,2162 | 6,2162 | 381.140.080 |
| 01 de abr. de 2024 | 7,3031 | 7,3698 | 6,5755 | 6,7422 | 6,7422 | 384.435.847 |
| 31 de mar. de 2024 | 6,9376 | 7,3522 | 6,9159 | 7,3031 | 7,3031 | 260.151.815 |
| 30 de mar. de 2024 | 6,9731 | 7,3212 | 6,9173 | 6,9376 | 6,9376 | 267.604.886 |
| 29 de mar. de 2024 | 7,1896 | 7,1958 | 6,8682 | 6,9731 | 6,9731 | 267.939.817 |
| 28 de mar. de 2024 | 7,2591 | 7,4229 | 7,1229 | 7,1896 | 7,1896 | 339.180.467 |
| 27 de mar. de 2024 | 7,6559 | 7,8722 | 7,0990 | 7,2591 | 7,2591 | 604.632.595 |
| 26 de mar. de 2024 | 7,4584 | 8,0776 | 7,4302 | 7,6559 | 7,6559 | 782.065.542 |
| 25 de mar. de 2024 | 6,9776 | 7,7452 | 6,9773 | 7,4584 | 7,4584 | 701.723.710 |
| 24 de mar. de 2024 | 6,6231 | 6,9957 | 6,4339 | 6,9776 | 6,9776 | 317.407.480 |
| 23 de mar. de 2024 | 6,4743 | 6,7957 | 6,3810 | 6,6231 | 6,6231 | 331.981.238 |
| 22 de mar. de 2024 | 6,4422 | 6,8124 | 6,2192 | 6,4743 | 6,4743 | 552.225.420 |
| 21 de mar. de 2024 | 6,9008 | 6,9640 | 6,4190 | 6,4422 | 6,4422 | 544.661.043 |
| 20 de mar. de 2024 | 6,3578 | 6,9998 | 6,0342 | 6,9008 | 6,9008 | 897.906.825 |
| 19 de mar. de 2024 | 7,0221 | 7,0819 | 6,2086 | 6,3574 | 6,3574 | 1.126.797.290 |
| 18 de mar. de 2024 | 8,1976 | 8,5517 | 6,8639 | 7,0221 | 7,0221 | 1.374.900.328 |
| 17 de mar. de 2024 | 6,7305 | 8,4112 | 6,6453 | 8,2411 | 8,2411 | 1.185.904.219 |
| 16 de mar. de 2024 | 7,4774 | 7,9534 | 6,5355 | 6,7305 | 6,7305 | 1.005.853.621 |
| 15 de mar. de 2024 | 8,8825 | 8,9851 | 7,1022 | 7,4774 | 7,4774 | 1.642.844.689 |
| 14 de mar. de 2024 | 7,7552 | 8,8914 | 7,6367 | 8,8825 | 8,8825 | 1.128.794.752 |
| 13 de mar. de 2024 | 8,0225 | 8,4868 | 7,6167 | 7,7551 | 7,7551 | 848.480.341 |
| 12 de mar. de 2024 | 6,6839 | 8,0225 | 6,6506 | 8,0225 | 8,0225 | 1.217.593.889 |
| 11 de mar. de 2024 | 5,9563 | 7,2801 | 5,7024 | 6,6839 | 6,6839 | 1.279.131.659 |
| 10 de mar. de 2024 | 6,2108 | 6,2374 | 5,7708 | 5,9562 | 5,9562 | 455.345.177 |
| 09 de mar. de 2024 | 5,7548 | 6,4861 | 5,6193 | 6,2108 | 6,2108 | 772.238.077 |
| 08 de mar. de 2024 | 5,5393 | 5,7609 | 5,2425 | 5,7548 | 5,7548 | 715.749.008 |
| 07 de mar. de 2024 | 5,8623 | 6,0852 | 5,4649 | 5,5400 | 5,5400 | 1.102.188.527 |
| 06 de mar. de 2024 | 4,2494 | 5,9013 | 4,0067 | 5,8623 | 5,8623 | 1.265.639.128 |
| 05 de mar. de 2024 | 4,3382 | 4,4743 | 3,5766 | 4,2493 | 4,2493 | 651.417.085 |
| 04 de mar. de 2024 | 4,4400 | 4,7438 | 4,2331 | 4,3385 | 4,3385 | 529.710.864 |
| 03 de mar. de 2024 | 4,4940 | 4,5027 | 4,0266 | 4,4405 | 4,4405 | 417.254.314 |
| 02 de mar. de 2024 | 3,9629 | 4,4951 | 3,8982 | 4,4917 | 4,4917 | 399.930.446 |
| 01 de mar. de 2024 | 3,8688 | 4,1184 | 3,8688 | 3,9620 | 3,9620 | 293.370.757 |
| 29 de fev. de 2024 | 3,8876 | 4,0843 | 3,7337 | 3,8704 | 3,8704 | 380.381.495 |
| 28 de fev. de 2024 | 3,9509 | 4,0847 | 3,6362 | 3,8856 | 3,8856 | 460.979.943 |
| 27 de fev. de 2024 | 4,0981 | 4,1355 | 3,8691 | 3,9530 | 3,9530 | 337.520.692 |
| 26 de fev. de 2024 | 3,7072 | 4,1863 | 3,6508 | 4,0971 | 4,0971 | 519.485.986 |
| 25 de fev. de 2024 | 3,8618 | 3,8693 | 3,6605 | 3,7082 | 3,7082 | 250.020.467 |
| 24 de fev. de 2024 | 3,3588 | 3,9128 | 3,3024 | 3,8613 | 3,8613 | 394.273.062 |
| 23 de fev. de 2024 | 3,2456 | 3,4262 | 3,1612 | 3,3578 | 3,3578 | 223.115.450 |
| 22 de fev. de 2024 | 3,2428 | 3,3437 | 3,1210 | 3,2456 | 3,2456 | 171.674.029 |
| 21 de fev. de 2024 | 3,4019 | 3,4019 | 3,0984 | 3,2432 | 3,2432 | 189.657.579 |
| 20 de fev. de 2024 | 3,5332 | 3,5494 | 3,2547 | 3,4019 | 3,4019 | 256.001.957 |
| 19 de fev. de 2024 | 3,5166 | 3,6115 | 3,4718 | 3,5332 | 3,5332 | 245.241.101 |
| 18 de fev. de 2024 | 3,3322 | 3,5800 | 3,2714 | 3,5161 | 3,5161 | 258.777.219 |
| 17 de fev. de 2024 | 3,2810 | 3,3458 | 3,1478 | 3,3318 | 3,3318 | 131.785.969 |
| 16 de fev. de 2024 | 3,4004 | 3,4595 | 3,1887 | 3,2808 | 3,2808 | 206.231.924 |
| 15 de fev. de 2024 | 3,3355 | 3,4087 | 3,2797 | 3,4004 | 3,4004 | 219.634.490 |
| 14 de fev. de 2024 | 3,2163 | 3,4516 | 3,1712 | 3,3352 | 3,3352 | 226.866.523 |
| 13 de fev. de 2024 | 3,3874 | 3,4348 | 3,1815 | 3,2164 | 3,2164 | 207.158.941 |
| 12 de fev. de 2024 | 3,1252 | 3,3963 | 3,0763 | 3,3884 | 3,3884 | 318.796.338 |
| 11 de fev. de 2024 | 3,0453 | 3,2124 | 3,0410 | 3,1251 | 3,1251 | 208.587.249 |
| 10 de fev. de 2024 | 2,9940 | 3,1434 | 2,9724 | 3,0457 | 3,0457 | 166.680.724 |
| *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.