Mercado abrirá em 5 h 44 min
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,47 -0,01 (-0,01%) OURO
2.328,40 -2,80 (-0,12%) Bitcoin USD
63.645,37 -606,56 (-0,94%)
Nemak, S. A. B. de C. V. (NEMAKA.MX)
Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
No fechamento: 01:59PM CST
Período:
07 de mai. de 2023 - 07 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 06 de mai. de 2024 | 2,8600 | 2,9000 | 2,8100 | 2,8800 | 2,8800 | 3.092.237 |
| 03 de mai. de 2024 | 2,8900 | 2,9300 | 2,8300 | 2,8600 | 2,8600 | 3.569.556 |
| 02 de mai. de 2024 | 2,9100 | 2,9700 | 2,8600 | 2,8800 | 2,8800 | 2.548.497 |
| 30 de abr. de 2024 | 2,9900 | 3,0000 | 2,9200 | 2,9700 | 2,9700 | 2.292.114 |
| 29 de abr. de 2024 | 3,0000 | 3,0400 | 2,9500 | 2,9900 | 2,9900 | 5.149.850 |
| 26 de abr. de 2024 | 2,9400 | 3,0200 | 2,9200 | 3,0100 | 3,0100 | 5.811.729 |
| 25 de abr. de 2024 | 2,7000 | 2,9800 | 2,7000 | 2,9600 | 2,9600 | 7.022.003 |
| 24 de abr. de 2024 | 2,7700 | 2,8000 | 2,7100 | 2,7300 | 2,7300 | 2.521.857 |
| 23 de abr. de 2024 | 2,7100 | 2,7900 | 2,6600 | 2,7600 | 2,7600 | 4.601.594 |
| 22 de abr. de 2024 | 2,7300 | 2,7800 | 2,7000 | 2,7200 | 2,7200 | 2.657.542 |
| 19 de abr. de 2024 | 2,6500 | 2,8200 | 2,6300 | 2,7300 | 2,7300 | 3.297.323 |
| 18 de abr. de 2024 | 2,7800 | 2,8200 | 2,6300 | 2,6700 | 2,6700 | 2.826.535 |
| 17 de abr. de 2024 | 2,8700 | 2,8900 | 2,7600 | 2,7800 | 2,7800 | 5.273.201 |
| 16 de abr. de 2024 | 2,9000 | 2,9100 | 2,8600 | 2,8600 | 2,8600 | 2.290.312 |
| 15 de abr. de 2024 | 2,9500 | 2,9700 | 2,8700 | 2,8900 | 2,8900 | 2.834.306 |
| 12 de abr. de 2024 | 2,9800 | 2,9900 | 2,9100 | 2,9500 | 2,9500 | 2.985.129 |
| 11 de abr. de 2024 | 3,0000 | 3,0400 | 2,9600 | 2,9700 | 2,9700 | 799.733 |
| 10 de abr. de 2024 | 3,1000 | 3,1000 | 2,9800 | 3,0000 | 3,0000 | 2.970.783 |
| 09 de abr. de 2024 | 3,0900 | 3,1000 | 3,0600 | 3,0900 | 3,0900 | 1.442.983 |
| 08 de abr. de 2024 | 3,1100 | 3,1300 | 3,0500 | 3,0700 | 3,0700 | 2.739.214 |
| 05 de abr. de 2024 | 3,2100 | 3,2100 | 3,0600 | 3,0950 | 3,0950 | 6.321.047 |
| 04 de abr. de 2024 | 3,2400 | 3,2400 | 3,1200 | 3,1700 | 3,1700 | 4.548.689 |
| 03 de abr. de 2024 | 3,2800 | 3,2900 | 3,1700 | 3,1900 | 3,1900 | 4.328.025 |
| 02 de abr. de 2024 | 3,2500 | 3,3400 | 3,2200 | 3,2600 | 3,2600 | 4.794.651 |
| 01 de abr. de 2024 | 3,3500 | 3,3500 | 3,2400 | 3,2400 | 3,2400 | 4.240.025 |
| 27 de mar. de 2024 | 3,3500 | 3,3600 | 3,2700 | 3,2800 | 3,2800 | 3.948.866 |
| 26 de mar. de 2024 | 3,4000 | 3,4600 | 3,2900 | 3,3500 | 3,3500 | 2.438.661 |
| 25 de mar. de 2024 | 3,4100 | 3,4900 | 3,3700 | 3,4100 | 3,4100 | 1.423.785 |
| 22 de mar. de 2024 | 3,4500 | 3,5000 | 3,4100 | 3,4600 | 3,4600 | 4.143.685 |
| 21 de mar. de 2024 | 3,3600 | 3,4900 | 3,3300 | 3,4800 | 3,4800 | 3.454.636 |
| 20 de mar. de 2024 | 3,3100 | 3,3800 | 3,3100 | 3,3600 | 3,3600 | 25.169.720 |
| 19 de mar. de 2024 | 3,3200 | 3,3900 | 3,2800 | 3,3000 | 3,3000 | 1.121.288 |
| 15 de mar. de 2024 | 3,4100 | 3,4300 | 3,2300 | 3,3100 | 3,3100 | 9.238.995 |
| 14 de mar. de 2024 | 3,5400 | 3,5700 | 3,3800 | 3,4000 | 3,4000 | 4.973.707 |
| 13 de mar. de 2024 | 3,5600 | 3,5900 | 3,4800 | 3,5100 | 3,5100 | 2.324.497 |
| 12 de mar. de 2024 | 3,6400 | 3,6400 | 3,5400 | 3,5400 | 3,5400 | 1.614.185 |
| 11 de mar. de 2024 | 3,6700 | 3,6900 | 3,5900 | 3,6200 | 3,6200 | 2.294.349 |
| 08 de mar. de 2024 | 3,5900 | 3,7000 | 3,5500 | 3,6600 | 3,6600 | 1.647.698 |
| 07 de mar. de 2024 | 3,5800 | 3,6500 | 3,4900 | 3,5900 | 3,5900 | 2.404.796 |
| 06 de mar. de 2024 | 3,6000 | 3,7100 | 3,5400 | 3,5400 | 3,5400 | 4.540.549 |
| 05 de mar. de 2024 | 3,4300 | 3,6300 | 3,3900 | 3,6200 | 3,6200 | 4.316.374 |
| 04 de mar. de 2024 | 3,4600 | 3,4800 | 3,4100 | 3,4200 | 3,4200 | 638.332 |
| 01 de mar. de 2024 | 3,4700 | 3,5900 | 3,3800 | 3,4500 | 3,4500 | 6.403.489 |
| 29 de fev. de 2024 | 3,5600 | 3,5600 | 3,3800 | 3,4700 | 3,4700 | 4.273.884 |
| 28 de fev. de 2024 | 3,5900 | 3,5900 | 3,4500 | 3,5200 | 3,5200 | 2.666.186 |
| 27 de fev. de 2024 | 3,6300 | 3,7100 | 3,5600 | 3,5900 | 3,5900 | 2.256.058 |
| 26 de fev. de 2024 | 3,6700 | 3,7000 | 3,5600 | 3,6600 | 3,6600 | 2.303.831 |
| 23 de fev. de 2024 | 3,6000 | 3,7600 | 3,5000 | 3,6800 | 3,6800 | 8.174.662 |
| 22 de fev. de 2024 | 3,4400 | 3,6800 | 3,3500 | 3,6200 | 3,6200 | 3.100.438 |
| 21 de fev. de 2024 | 3,3700 | 3,4900 | 3,3200 | 3,4200 | 3,4200 | 3.436.256 |
| 20 de fev. de 2024 | 3,3100 | 3,4700 | 3,3100 | 3,3800 | 3,3800 | 1.986.495 |
| 19 de fev. de 2024 | 3,4500 | 3,6900 | 3,3100 | 3,3200 | 3,3200 | 1.473.422 |
| 16 de fev. de 2024 | 3,5200 | 3,5900 | 3,4000 | 3,4700 | 3,4700 | 4.231.072 |
| 15 de fev. de 2024 | 3,6800 | 3,7500 | 3,4100 | 3,5200 | 3,5200 | 4.034.792 |
| 14 de fev. de 2024 | 4,0500 | 4,1000 | 3,6600 | 3,6900 | 3,6900 | 3.346.990 |
| 13 de fev. de 2024 | 4,2600 | 4,2700 | 4,0300 | 4,0800 | 4,0800 | 6.381.756 |
| 12 de fev. de 2024 | 4,1900 | 4,2900 | 4,1900 | 4,2600 | 4,2600 | 1.959.427 |
| 09 de fev. de 2024 | 4,1900 | 4,2400 | 4,1800 | 4,2000 | 4,2000 | 1.916.135 |
| 08 de fev. de 2024 | 4,2000 | 4,2500 | 4,1700 | 4,1800 | 4,1800 | 1.975.607 |
| 07 de fev. de 2024 | 4,2400 | 4,2600 | 4,1800 | 4,2000 | 4,2000 | 3.173.017 |
| 06 de fev. de 2024 | 4,2200 | 4,3500 | 4,1900 | 4,2400 | 4,2400 | 4.930.939 |
| 02 de fev. de 2024 | 4,2700 | 4,2700 | 4,1400 | 4,2600 | 4,2600 | 806.103 |
| 01 de fev. de 2024 | 4,2000 | 4,3400 | 4,1500 | 4,1500 | 4,1500 | 2.650.496 |
| 31 de jan. de 2024 | 4,0900 | 4,2300 | 4,0600 | 4,2100 | 4,2100 | 5.007.870 |
| 30 de jan. de 2024 | 4,0700 | 4,0900 | 4,0400 | 4,0900 | 4,0900 | 1.163.984 |
| 29 de jan. de 2024 | 4,1000 | 4,1000 | 4,0300 | 4,0700 | 4,0700 | 1.118.263 |
| 26 de jan. de 2024 | 4,0100 | 4,1000 | 4,0000 | 4,0900 | 4,0900 | 4.383.560 |
| 25 de jan. de 2024 | 4,0000 | 4,0300 | 3,9100 | 4,0000 | 4,0000 | 886.468 |
| 24 de jan. de 2024 | 3,9100 | 4,0400 | 3,8700 | 4,0300 | 4,0300 | 2.360.200 |
| 23 de jan. de 2024 | 3,9300 | 3,9800 | 3,8500 | 3,9100 | 3,9100 | 1.435.170 |
| 22 de jan. de 2024 | 3,9300 | 4,0100 | 3,8500 | 3,9100 | 3,9100 | 1.865.281 |
| 19 de jan. de 2024 | 3,9100 | 3,9600 | 3,8300 | 3,9100 | 3,9100 | 1.133.091 |
| 18 de jan. de 2024 | 3,8200 | 3,9300 | 3,7900 | 3,8700 | 3,8700 | 1.600.323 |
| 17 de jan. de 2024 | 3,9100 | 3,9600 | 3,8000 | 3,8000 | 3,8000 | 4.304.552 |
| 16 de jan. de 2024 | 3,9000 | 3,9400 | 3,7800 | 3,9000 | 3,9000 | 3.872.462 |
| 15 de jan. de 2024 | 3,9000 | 3,9300 | 3,8700 | 3,8800 | 3,8800 | 481.521 |
| 12 de jan. de 2024 | 4,0000 | 4,0200 | 3,8800 | 3,8900 | 3,8900 | 1.262.521 |
| 11 de jan. de 2024 | 4,0700 | 4,0700 | 3,9100 | 3,9800 | 3,9800 | 1.915.479 |
| 10 de jan. de 2024 | 3,9800 | 4,0800 | 3,9600 | 4,0400 | 4,0400 | 3.339.464 |
| 09 de jan. de 2024 | 4,0100 | 4,0700 | 3,9400 | 4,0300 | 4,0300 | 2.568.086 |
| 08 de jan. de 2024 | 3,9500 | 4,0600 | 3,9300 | 3,9900 | 3,9900 | 1.989.988 |
| 05 de jan. de 2024 | 3,9300 | 3,9900 | 3,8900 | 3,9500 | 3,9500 | 2.519.568 |
| 04 de jan. de 2024 | 4,0300 | 4,0300 | 3,8200 | 3,8300 | 3,8300 | 3.982.934 |
| 03 de jan. de 2024 | 4,0600 | 4,0800 | 3,9900 | 4,0200 | 4,0200 | 2.611.211 |
| 02 de jan. de 2024 | 4,1800 | 4,2700 | 4,0200 | 4,0500 | 4,0500 | 1.743.706 |
| 29 de dez. de 2023 | 4,1900 | 4,1900 | 4,0700 | 4,1300 | 4,1300 | 1.888.732 |
| 28 de dez. de 2023 | 4,3000 | 4,3200 | 4,1500 | 4,1900 | 4,1900 | 2.005.998 |
| 27 de dez. de 2023 | 4,4000 | 4,4100 | 4,2800 | 4,3300 | 4,3300 | 2.376.420 |
| 26 de dez. de 2023 | 4,4000 | 4,4300 | 4,3700 | 4,3900 | 4,3900 | 989.604 |
| 22 de dez. de 2023 | 4,3500 | 4,4700 | 4,3400 | 4,4000 | 4,4000 | 1.464.295 |
| 21 de dez. de 2023 | 4,4800 | 4,6000 | 4,2900 | 4,4000 | 4,4000 | 3.742.089 |
| 20 de dez. de 2023 | 4,3700 | 4,5400 | 4,3200 | 4,4700 | 4,4700 | 9.868.208 |
| 19 de dez. de 2023 | 4,3400 | 4,4100 | 4,2800 | 4,3700 | 4,3700 | 3.314.393 |
| 18 de dez. de 2023 | 4,2000 | 4,3800 | 4,2000 | 4,3300 | 4,3300 | 3.201.336 |
| 15 de dez. de 2023 | 4,2500 | 4,3900 | 4,2500 | 4,3000 | 4,3000 | 4.971.161 |
| 14 de dez. de 2023 | 4,1600 | 4,3000 | 4,1600 | 4,2700 | 4,2700 | 5.062.024 |
| 13 de dez. de 2023 | 3,9800 | 4,1800 | 3,9700 | 4,1600 | 4,1600 | 4.928.037 |
| 11 de dez. de 2023 | 3,9300 | 4,0200 | 3,9100 | 4,0200 | 4,0200 | 4.929.945 |
| 08 de dez. de 2023 | 4,0000 | 4,0000 | 3,9100 | 3,9100 | 3,9100 | 2.810.054 |
| 07 de dez. de 2023 | 4,0300 | 4,0600 | 3,9700 | 4,0000 | 4,0000 | 9.103.970 |
| *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.