Mercado fechará em 3 h 36 min
BOVESPA
124.804,32 -845,71 (-0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.280,21 -151,82 (-0,27%) PETROLEO CRU
77,01 -0,56 (-0,72%) OURO
2.347,00 -45,90 (-1,92%) Bitcoin USD
67.838,04 -2.652,41 (-3,76%)
New York Community Bancorp Inc (QC1.DU)
Dusseldorf - Dusseldorf Preço Adiado. Moeda em EUR.
Adicionar à lista
A partir de 08:12AM CEST. Mercado aberto.
Período:
23 de mai. de 2023 - 23 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 23 de mai. de 2024 | 3,0385 | 3,0385 | 3,0385 | 3,0385 | 3,0385 | 111 |
| 22 de mai. de 2024 | 3,1255 | 3,1255 | 3,1255 | 3,1255 | 3,1255 | - |
| 21 de mai. de 2024 | 3,2455 | 3,2455 | 3,2455 | 3,2455 | 3,2455 | - |
| 20 de mai. de 2024 | 3,3395 | 3,3395 | 3,3290 | 3,3290 | 3,3290 | - |
| 17 de mai. de 2024 | 3,2710 | 3,2710 | 3,2710 | 3,2710 | 3,2710 | - |
| 16 de mai. de 2024 | 3,3355 | 3,3355 | 3,3355 | 3,3355 | 3,3355 | - |
| 15 de mai. de 2024 | 3,6890 | 3,6890 | 3,6890 | 3,6890 | 3,6890 | - |
| 14 de mai. de 2024 | 3,3660 | 3,3660 | 3,3660 | 3,3660 | 3,3660 | - |
| 13 de mai. de 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 10 de mai. de 2024 | 3,2805 | 3,2805 | 3,2805 | 3,2805 | 3,2805 | - |
| 09 de mai. de 2024 | 3,2445 | 3,2825 | 3,2445 | 3,2825 | 3,2825 | - |
| 08 de mai. de 2024 | 3,3495 | 3,3495 | 3,3495 | 3,3495 | 3,3495 | - |
| 07 de mai. de 2024 | 3,3360 | 3,3360 | 3,3360 | 3,3360 | 3,3360 | - |
| 06 de mai. de 2024 | 3,2040 | 3,2040 | 3,2040 | 3,2040 | 3,2040 | - |
| 03 de mai. de 2024 | 3,0755 | 3,0755 | 3,0755 | 3,0755 | 3,0755 | - |
| 02 de mai. de 2024 | 3,0735 | 3,0735 | 3,0735 | 3,0735 | 3,0735 | - |
| 30 de abr. de 2024 | 2,5915 | 2,5915 | 2,5915 | 2,5915 | 2,5915 | - |
| 29 de abr. de 2024 | 2,7165 | 2,7165 | 2,7165 | 2,7165 | 2,7165 | - |
| 26 de abr. de 2024 | 2,8085 | 2,8085 | 2,8085 | 2,8085 | 2,8085 | - |
| 25 de abr. de 2024 | 2,7635 | 2,7635 | 2,7635 | 2,7635 | 2,7635 | - |
| 24 de abr. de 2024 | 2,9120 | 2,9120 | 2,9120 | 2,9120 | 2,9120 | - |
| 23 de abr. de 2024 | 2,8545 | 2,8545 | 2,8545 | 2,8545 | 2,8545 | - |
| 22 de abr. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 19 de abr. de 2024 | 2,7130 | 2,7130 | 2,7130 | 2,7130 | 2,7130 | - |
| 18 de abr. de 2024 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | - |
| 17 de abr. de 2024 | 2,6915 | 2,6915 | 2,6915 | 2,6915 | 2,6915 | - |
| 16 de abr. de 2024 | 2,6910 | 2,6910 | 2,6910 | 2,6910 | 2,6910 | - |
| 15 de abr. de 2024 | 2,6235 | 2,6235 | 2,6235 | 2,6235 | 2,6235 | - |
| 12 de abr. de 2024 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | - |
| 11 de abr. de 2024 | 2,7360 | 2,7360 | 2,7325 | 2,7325 | 2,7325 | 111 |
| 10 de abr. de 2024 | 2,9195 | 2,9195 | 2,9195 | 2,9195 | 2,9195 | - |
| 09 de abr. de 2024 | 2,9685 | 2,9685 | 2,9685 | 2,9685 | 2,9685 | - |
| 08 de abr. de 2024 | 2,8405 | 2,8405 | 2,8405 | 2,8405 | 2,8405 | - |
| 05 de abr. de 2024 | 2,9210 | 2,9210 | 2,9210 | 2,9210 | 2,9210 | - |
| 04 de abr. de 2024 | 2,9450 | 2,9450 | 2,9450 | 2,9450 | 2,9450 | - |
| 03 de abr. de 2024 | 2,7885 | 2,7885 | 2,7885 | 2,7885 | 2,7885 | - |
| 02 de abr. de 2024 | 2,9620 | 2,9620 | 2,9620 | 2,9620 | 2,9620 | - |
| 28 de mar. de 2024 | 3,0450 | 3,0450 | 3,0450 | 3,0450 | 3,0450 | - |
| 27 de mar. de 2024 | 2,9350 | 2,9350 | 2,9350 | 2,9350 | 2,9350 | - |
| 26 de mar. de 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 25 de mar. de 2024 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | - |
| 22 de mar. de 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
| 21 de mar. de 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 20 de mar. de 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 19 de mar. de 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 18 de mar. de 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | - |
| 15 de mar. de 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 14 de mar. de 2024 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | - |
| 13 de mar. de 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
| 12 de mar. de 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 11 de mar. de 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
| 08 de mar. de 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 07 de mar. de 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 06 de mar. de 2024 | 2,9150 | 3,2250 | 2,9150 | 3,2250 | 3,2250 | 120 |
| 05 de mar. de 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
| 04 de mar. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 01 de mar. de 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 29 de fev. de 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 28 de fev. de 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 27 de fev. de 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 26 de fev. de 2024 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | - |
| 23 de fev. de 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 22 de fev. de 2024 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | - |
| 21 de fev. de 2024 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | - |
| 20 de fev. de 2024 | 4,4950 | 4,4950 | 4,4950 | 4,4950 | 4,4950 | - |
| 19 de fev. de 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 16 de fev. de 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
| 15 de fev. de 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
| 14 de fev. de 2024 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | - |
| 13 de fev. de 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 13 de fev. de 2024 | 0.05 Dividendo | |||||
| 12 de fev. de 2024 | 4,5000 | 4,6300 | 4,5000 | 4,6300 | 4,5800 | 10 |
| 09 de fev. de 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,7886 | - |
| 08 de fev. de 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0162 | - |
| 07 de fev. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2050 | - |
| 06 de fev. de 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,8965 | - |
| 05 de fev. de 2024 | 5,5100 | 5,5100 | 5,5100 | 5,5100 | 5,4505 | - |
| 02 de fev. de 2024 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 5,2527 | - |
| 01 de fev. de 2024 | 5,9800 | 5,9800 | 5,9800 | 5,9800 | 5,9154 | - |
| 31 de jan. de 2024 | 9,5000 | 9,5000 | 9,5000 | 9,5000 | 9,3974 | - |
| 30 de jan. de 2024 | 9,5500 | 9,5500 | 9,5500 | 9,5500 | 9,4469 | - |
| 29 de jan. de 2024 | 9,5200 | 9,5200 | 9,5200 | 9,5200 | 9,4172 | - |
| 26 de jan. de 2024 | 9,3100 | 9,3100 | 9,3100 | 9,3100 | 9,2095 | - |
| 25 de jan. de 2024 | 9,4100 | 9,4100 | 9,4100 | 9,4100 | 9,3084 | - |
| 24 de jan. de 2024 | 9,3600 | 9,3600 | 9,3600 | 9,3600 | 9,2589 | - |
| 23 de jan. de 2024 | 9,2300 | 9,2300 | 9,2300 | 9,2300 | 9,1303 | - |
| 22 de jan. de 2024 | 9,0600 | 9,0600 | 9,0600 | 9,0600 | 8,9622 | - |
| 19 de jan. de 2024 | 8,9500 | 8,9500 | 8,9500 | 8,9500 | 8,8533 | - |
| 18 de jan. de 2024 | 8,9100 | 8,9100 | 8,9100 | 8,9100 | 8,8138 | - |
| 17 de jan. de 2024 | 8,9500 | 8,9500 | 8,9500 | 8,9500 | 8,8533 | - |
| 16 de jan. de 2024 | 9,0300 | 9,0300 | 9,0300 | 9,0300 | 8,9325 | - |
| 15 de jan. de 2024 | 9,1600 | 9,1600 | 9,1600 | 9,1600 | 9,0611 | - |
| 12 de jan. de 2024 | 9,1600 | 9,1600 | 9,1600 | 9,1600 | 9,0611 | - |
| 11 de jan. de 2024 | 9,5200 | 9,5200 | 9,5200 | 9,5200 | 9,4172 | - |
| 10 de jan. de 2024 | 9,4800 | 9,4800 | 9,4800 | 9,4800 | 9,3776 | - |
| 09 de jan. de 2024 | 9,5700 | 9,5700 | 9,5700 | 9,5700 | 9,4667 | - |
| 08 de jan. de 2024 | 9,4200 | 9,4200 | 9,4200 | 9,4200 | 9,3183 | - |
| 05 de jan. de 2024 | 9,2600 | 9,2600 | 9,2600 | 9,2600 | 9,1600 | - |
| 04 de jan. de 2024 | 9,2800 | 9,2800 | 9,2800 | 9,2800 | 9,1798 | - |
| 03 de jan. de 2024 | 9,4000 | 9,4000 | 9,4000 | 9,4000 | 9,2985 | - |
| *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.