Mercado abrirá em 4 h 15 min
BOVESPA
131.043,27 +38,02 (+0,03%) MERVAL
1.816.250,50 +11.835,88 (+0,66%) MXX
52.377,78 +377,19 (+0,73%) PETROLEO CRU
70,56 -0,02 (-0,03%) OURO
2.693,60 +14,70 (+0,55%) Bitcoin USD
67.173,52 +1.471,32 (+2,24%)
Insurance Australia Group Ltd (NRM.BE)
Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
A partir de 08:08AM CEST. Mercado aberto.
Período:
16 de out. de 2023 - 16 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 16 de out. de 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 37 |
| 15 de out. de 2024 | - | - | - | - | - | - |
| 14 de out. de 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 11 de out. de 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 10 de out. de 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 09 de out. de 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 08 de out. de 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 07 de out. de 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 04 de out. de 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 03 de out. de 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 02 de out. de 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 01 de out. de 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 30 de set. de 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 27 de set. de 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 26 de set. de 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 25 de set. de 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 24 de set. de 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 23 de set. de 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 20 de set. de 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 19 de set. de 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 18 de set. de 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 17 de set. de 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 16 de set. de 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 13 de set. de 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 12 de set. de 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 11 de set. de 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 10 de set. de 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 09 de set. de 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 06 de set. de 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 05 de set. de 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 04 de set. de 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 03 de set. de 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 02 de set. de 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 30 de ago. de 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 29 de ago. de 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 29 de ago. de 2024 | 0.17 Dividendo | |||||
| 28 de ago. de 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,2700 | - |
| 27 de ago. de 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,2508 | - |
| 26 de ago. de 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,2700 | - |
| 23 de ago. de 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,2123 | - |
| 22 de ago. de 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,1546 | - |
| 21 de ago. de 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,0969 | - |
| 20 de ago. de 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,2315 | - |
| 19 de ago. de 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,2123 | - |
| 16 de ago. de 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,1931 | - |
| 15 de ago. de 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,0969 | - |
| 14 de ago. de 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,1161 | - |
| 13 de ago. de 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,0777 | - |
| 12 de ago. de 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,0584 | - |
| 09 de ago. de 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,0200 | - |
| 08 de ago. de 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 3,9238 | - |
| 07 de ago. de 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 3,9238 | - |
| 06 de ago. de 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,8276 | - |
| 05 de ago. de 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,7314 | - |
| 02 de ago. de 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,0969 | - |
| 01 de ago. de 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,2123 | - |
| 31 de jul. de 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,1546 | - |
| 30 de jul. de 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,1354 | - |
| 29 de jul. de 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,1354 | - |
| 26 de jul. de 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,0584 | - |
| 25 de jul. de 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,0392 | - |
| 24 de jul. de 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,0007 | - |
| 23 de jul. de 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,0392 | - |
| 22 de jul. de 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,0007 | - |
| 19 de jul. de 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,0584 | - |
| 18 de jul. de 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,1161 | - |
| 17 de jul. de 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,0969 | - |
| 16 de jul. de 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,1354 | - |
| 15 de jul. de 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,1354 | - |
| 12 de jul. de 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,1161 | - |
| 11 de jul. de 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,1931 | - |
| 10 de jul. de 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,1354 | - |
| 09 de jul. de 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,0584 | - |
| 08 de jul. de 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,0392 | - |
| 05 de jul. de 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,0969 | - |
| 04 de jul. de 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,0969 | - |
| 03 de jul. de 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,0777 | - |
| 02 de jul. de 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,1546 | - |
| 01 de jul. de 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,1354 | - |
| 28 de jun. de 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,1354 | - |
| 27 de jun. de 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,8853 | - |
| 26 de jun. de 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,9045 | - |
| 25 de jun. de 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 3,9238 | - |
| 24 de jun. de 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,8853 | - |
| 21 de jun. de 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 3,9238 | - |
| 20 de jun. de 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,8853 | - |
| 19 de jun. de 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,9045 | - |
| 18 de jun. de 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,8661 | - |
| 17 de jun. de 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,8084 | - |
| 14 de jun. de 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,8084 | - |
| 13 de jun. de 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,7699 | - |
| 12 de jun. de 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,7891 | - |
| 11 de jun. de 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,7314 | - |
| 10 de jun. de 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,7507 | - |
| 07 de jun. de 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,7699 | - |
| 06 de jun. de 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,7507 | - |
| 05 de jun. de 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,6930 | - |
| 04 de jun. de 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,6737 | - |
| 03 de jun. de 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,6353 | - |
| 31 de mai. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,5776 | - |
| *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.