Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.210,34 +1.094,91 (+1,63%)
Ping An Insurance (Group) Company of China, Ltd. (PZX.F)
Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 04:13PM CEST
Período:
27 de jul. de 2023 - 27 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de jul. de 2024 | 3,9400 | 3,9400 | 3,9000 | 3,9210 | 3,9210 | 1.300 |
| 25 de jul. de 2024 | 3,9115 | 3,9555 | 3,9115 | 3,9555 | 3,9555 | 4.000 |
| 24 de jul. de 2024 | 3,9765 | 4,0590 | 3,9750 | 3,9750 | 3,9750 | 1.650 |
| 23 de jul. de 2024 | 4,0300 | 4,0300 | 4,0100 | 4,0210 | 4,0210 | 2.335 |
| 22 de jul. de 2024 | 4,0105 | 4,0310 | 4,0105 | 4,0300 | 4,0300 | 2.000 |
| 19 de jul. de 2024 | 3,9805 | 4,0815 | 3,9805 | 3,9805 | 3,9805 | 1.125 |
| 18 de jul. de 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
| 17 de jul. de 2024 | 3,9805 | 4,0495 | 3,9615 | 3,9805 | 3,9805 | 5.610 |
| 16 de jul. de 2024 | 4,0000 | 4,0595 | 3,9800 | 4,0595 | 4,0595 | 8.595 |
| 15 de jul. de 2024 | 4,2695 | 4,2695 | 4,1720 | 4,1730 | 4,1730 | 1.800 |
| 12 de jul. de 2024 | 4,3000 | 4,3005 | 4,3000 | 4,3000 | 4,3000 | 888 |
| 11 de jul. de 2024 | 4,1620 | 4,2500 | 4,1600 | 4,1605 | 4,1605 | 1.522 |
| 10 de jul. de 2024 | 4,1300 | 4,1600 | 4,1110 | 4,1600 | 4,1600 | 220 |
| 09 de jul. de 2024 | 4,1500 | 4,1500 | 4,1400 | 4,1400 | 4,1400 | - |
| 08 de jul. de 2024 | 4,1800 | 4,1800 | 4,0900 | 4,1085 | 4,1085 | 1.900 |
| 05 de jul. de 2024 | 4,2080 | 4,2235 | 4,2080 | 4,2130 | 4,2130 | - |
| 04 de jul. de 2024 | 4,2605 | 4,4035 | 4,2255 | 4,2255 | 4,2255 | 2.000 |
| 03 de jul. de 2024 | 4,3500 | 4,4080 | 4,3500 | 4,4080 | 4,4080 | 50 |
| 02 de jul. de 2024 | 4,3100 | 4,3105 | 4,3100 | 4,3100 | 4,3100 | 1.000 |
| 01 de jul. de 2024 | 3,9825 | 4,2000 | 3,9825 | 4,2000 | 4,2000 | 500 |
| 28 de jun. de 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 27 de jun. de 2024 | 4,2700 | 4,3595 | 4,2700 | 4,3595 | 4,3595 | 420 |
| 26 de jun. de 2024 | 4,4000 | 4,4300 | 4,3700 | 4,3700 | 4,3700 | 20 |
| 25 de jun. de 2024 | 4,3700 | 4,3885 | 4,3700 | 4,3885 | 4,3885 | - |
| 24 de jun. de 2024 | 4,3100 | 4,4000 | 4,3100 | 4,4000 | 4,4000 | 1.500 |
| 21 de jun. de 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 20 de jun. de 2024 | 4,4200 | 4,4205 | 4,4200 | 4,4205 | 4,4205 | 150 |
| 19 de jun. de 2024 | 4,4055 | 4,4900 | 4,3905 | 4,3905 | 4,3905 | 1.700 |
| 18 de jun. de 2024 | 4,2745 | 4,3750 | 4,2740 | 4,2745 | 4,2745 | 3.280 |
| 17 de jun. de 2024 | 4,3400 | 4,3400 | 4,3000 | 4,3000 | 4,3000 | 1.240 |
| 14 de jun. de 2024 | 4,3400 | 4,3405 | 4,3400 | 4,3405 | 4,3405 | 100 |
| 13 de jun. de 2024 | 4,2800 | 4,2805 | 4,2800 | 4,2805 | 4,2805 | 2.500 |
| 12 de jun. de 2024 | 4,3500 | 4,3500 | 4,3000 | 4,3000 | 4,3000 | - |
| 11 de jun. de 2024 | 4,4000 | 4,4795 | 4,4000 | 4,4060 | 4,4060 | 500 |
| 10 de jun. de 2024 | 4,6200 | 4,6200 | 4,4600 | 4,4915 | 4,4915 | 3.281 |
| 07 de jun. de 2024 | 4,5595 | 4,6000 | 4,4600 | 4,6000 | 4,6000 | 3.580 |
| 07 de jun. de 2024 | 1.64678 Dividendo | |||||
| 06 de jun. de 2024 | 4,6940 | 4,7700 | 4,6940 | 4,7700 | 3,1232 | 320 |
| 05 de jun. de 2024 | 4,7900 | 4,7900 | 4,7700 | 4,7700 | 3,1232 | - |
| 04 de jun. de 2024 | 4,7630 | 4,7630 | 4,7400 | 4,7555 | 3,1137 | - |
| 03 de jun. de 2024 | 4,7400 | 4,7405 | 4,7005 | 4,7005 | 3,0777 | 2.105 |
| 31 de mai. de 2024 | 4,7000 | 4,7150 | 4,5900 | 4,6110 | 3,0191 | 3.800 |
| 30 de mai. de 2024 | 4,7000 | 4,7995 | 4,7000 | 4,7470 | 3,1082 | 350 |
| 29 de mai. de 2024 | 4,8035 | 4,8995 | 4,8000 | 4,8000 | 3,1429 | 300 |
| 28 de mai. de 2024 | 4,9260 | 4,9280 | 4,8505 | 4,8900 | 3,2018 | 21.758 |
| 27 de mai. de 2024 | 4,9160 | 5,0290 | 4,9005 | 4,9260 | 3,2254 | 115 |
| 24 de mai. de 2024 | 4,9000 | 4,9780 | 4,9000 | 4,9000 | 3,2083 | 2.035 |
| 23 de mai. de 2024 | 5,0240 | 5,1170 | 4,9800 | 4,9800 | 3,2607 | 4.000 |
| 22 de mai. de 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 3,3917 | - |
| 21 de mai. de 2024 | 5,1600 | 5,2490 | 5,1600 | 5,1600 | 3,3786 | 1.000 |
| 20 de mai. de 2024 | 5,2670 | 5,3000 | 5,2460 | 5,2460 | 3,4349 | 3.100 |
| 17 de mai. de 2024 | 5,2400 | 5,4000 | 5,2400 | 5,4000 | 3,5357 | 9.753 |
| 16 de mai. de 2024 | 4,9505 | 5,1330 | 4,9505 | 4,9800 | 3,2607 | 5.550 |
| 15 de mai. de 2024 | 4,7000 | 4,7790 | 4,6870 | 4,7790 | 3,1291 | 10.020 |
| 14 de mai. de 2024 | 4,7400 | 4,8295 | 4,7400 | 4,8295 | 3,1622 | 750 |
| 13 de mai. de 2024 | 4,8800 | 4,9240 | 4,8400 | 4,9240 | 3,2241 | 948 |
| 10 de mai. de 2024 | 4,8700 | 4,8700 | 4,8400 | 4,8400 | 3,1691 | 5.648 |
| 09 de mai. de 2024 | 4,5810 | 4,7220 | 4,5810 | 4,7220 | 3,0918 | 150 |
| 08 de mai. de 2024 | 4,5000 | 4,5995 | 4,5000 | 4,5995 | 3,0116 | 760 |
| 07 de mai. de 2024 | 4,6805 | 4,7230 | 4,6800 | 4,6800 | 3,0643 | 2.550 |
| 06 de mai. de 2024 | 4,6500 | 4,6500 | 4,5800 | 4,5800 | 2,9988 | 10.180 |
| 03 de mai. de 2024 | 4,7205 | 4,7830 | 4,6565 | 4,6940 | 3,0735 | 4.822 |
| 02 de mai. de 2024 | 4,5000 | 4,6200 | 4,4535 | 4,6200 | 3,0250 | 6.150 |
| 30 de abr. de 2024 | 4,2205 | 4,2890 | 4,2205 | 4,2890 | 2,8083 | - |
| 29 de abr. de 2024 | 4,3200 | 4,4195 | 4,3200 | 4,3295 | 2,8348 | 6.610 |
| 26 de abr. de 2024 | 4,3050 | 4,3050 | 4,2005 | 4,2005 | 2,7503 | 2.750 |
| 25 de abr. de 2024 | 4,1345 | 4,2490 | 4,0805 | 4,1600 | 2,7238 | 27.705 |
| 24 de abr. de 2024 | 4,0605 | 4,1700 | 4,0600 | 4,1425 | 2,7124 | 5.851 |
| 23 de abr. de 2024 | 3,9395 | 3,9540 | 3,8790 | 3,9540 | 2,5889 | 3.970 |
| 22 de abr. de 2024 | 3,8500 | 3,8895 | 3,8100 | 3,8895 | 2,5467 | 4.100 |
| 19 de abr. de 2024 | 3,7500 | 3,7790 | 3,6700 | 3,7570 | 2,4599 | 14.920 |
| 18 de abr. de 2024 | 3,7200 | 3,8390 | 3,7200 | 3,8390 | 2,5136 | 24.300 |
| 17 de abr. de 2024 | 3,5730 | 3,6695 | 3,5730 | 3,6695 | 2,4027 | 2.000 |
| 16 de abr. de 2024 | 3,6000 | 3,6200 | 3,5800 | 3,6025 | 2,3588 | 1.500 |
| 15 de abr. de 2024 | 3,6630 | 3,6630 | 3,6000 | 3,6420 | 2,3846 | 573 |
| 12 de abr. de 2024 | 3,7500 | 3,7500 | 3,6425 | 3,7195 | 2,4354 | 28.585 |
| 11 de abr. de 2024 | 3,8995 | 3,9265 | 3,8300 | 3,9000 | 2,5536 | 6.395 |
| 10 de abr. de 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 2,5077 | - |
| 09 de abr. de 2024 | 3,7915 | 3,8600 | 3,7815 | 3,8600 | 2,5274 | 4.000 |
| 08 de abr. de 2024 | 3,8895 | 3,9180 | 3,8200 | 3,9180 | 2,5654 | 16.484 |
| 05 de abr. de 2024 | 3,8400 | 3,9200 | 3,8400 | 3,8515 | 2,5218 | 1.850 |
| 04 de abr. de 2024 | 4,0295 | 4,0295 | 3,9300 | 3,9805 | 2,6063 | 290 |
| 03 de abr. de 2024 | 3,9700 | 3,9775 | 3,9700 | 3,9775 | 2,6043 | - |
| 02 de abr. de 2024 | 4,0005 | 4,1190 | 4,0000 | 4,0600 | 2,6583 | 12.620 |
| 28 de mar. de 2024 | 3,9495 | 3,9500 | 3,8660 | 3,9250 | 2,5699 | 1.626 |
| 27 de mar. de 2024 | 3,8200 | 3,9200 | 3,8200 | 3,9200 | 2,5667 | 6.160 |
| 26 de mar. de 2024 | 3,8415 | 3,9880 | 3,8415 | 3,9880 | 2,6112 | 784 |
| 25 de mar. de 2024 | 3,8995 | 3,9400 | 3,8315 | 3,9400 | 2,5798 | 8.378 |
| 22 de mar. de 2024 | 3,9795 | 4,0595 | 3,9310 | 3,9310 | 2,5739 | 10.560 |
| 21 de mar. de 2024 | 4,0985 | 4,1285 | 4,0780 | 4,0895 | 2,6777 | 1.970 |
| 20 de mar. de 2024 | 4,1100 | 4,2170 | 4,0800 | 4,0990 | 2,6839 | 6.765 |
| 19 de mar. de 2024 | 4,0810 | 4,1205 | 4,0800 | 4,0800 | 2,6714 | 63 |
| 18 de mar. de 2024 | 4,1605 | 4,1695 | 4,1605 | 4,1605 | 2,7241 | - |
| 15 de mar. de 2024 | 4,1135 | 4,1155 | 4,1060 | 4,1060 | 2,6885 | - |
| 14 de mar. de 2024 | 4,1910 | 4,2700 | 4,1910 | 4,1960 | 2,7474 | 1.500 |
| 13 de mar. de 2024 | 4,3595 | 4,3595 | 4,2790 | 4,2790 | 2,8017 | 3.936 |
| 12 de mar. de 2024 | 4,3380 | 4,4000 | 4,3375 | 4,4000 | 2,8810 | 4.965 |
| 11 de mar. de 2024 | 4,1205 | 4,2395 | 4,1100 | 4,2395 | 2,7759 | 2.957 |
| 08 de mar. de 2024 | 4,1000 | 4,1000 | 4,0700 | 4,0700 | 2,6649 | - |
| 07 de mar. de 2024 | 4,0200 | 4,1095 | 4,0200 | 4,1095 | 2,6907 | 1.000 |
| *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.