Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.626,73 +361,88 (+0,55%)
New York Community Bancorp Inc (QC1.DU)
Dusseldorf - Dusseldorf Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 08:12AM CEST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 14 de jun. de 2024 | 2,8780 | 2,8780 | 2,8780 | 2,8780 | 2,8780 | - |
| 13 de jun. de 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 12 de jun. de 2024 | 2,9890 | 3,0945 | 2,9890 | 3,0945 | 3,0945 | 100 |
| 11 de jun. de 2024 | 2,8175 | 2,8175 | 2,8175 | 2,8175 | 2,8175 | - |
| 10 de jun. de 2024 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | - |
| 07 de jun. de 2024 | 2,8685 | 2,8685 | 2,8685 | 2,8685 | 2,8685 | - |
| 07 de jun. de 2024 | 0.01 Dividendo | |||||
| 06 de jun. de 2024 | 2,8015 | 2,8015 | 2,8015 | 2,8015 | 2,7915 | - |
| 05 de jun. de 2024 | 2,8345 | 2,8345 | 2,8345 | 2,8345 | 2,8244 | - |
| 04 de jun. de 2024 | 2,9265 | 2,9265 | 2,9265 | 2,9265 | 2,9161 | - |
| 03 de jun. de 2024 | 2,9915 | 2,9915 | 2,9915 | 2,9915 | 2,9808 | - |
| 31 de mai. de 2024 | 2,9735 | 2,9735 | 2,9735 | 2,9735 | 2,9629 | - |
| 30 de mai. de 2024 | 2,9070 | 2,9070 | 2,9070 | 2,9070 | 2,8966 | - |
| 29 de mai. de 2024 | 2,9710 | 2,9710 | 2,9710 | 2,9710 | 2,9604 | - |
| 28 de mai. de 2024 | 2,9965 | 2,9965 | 2,9965 | 2,9965 | 2,9858 | - |
| 27 de mai. de 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 2,9993 | - |
| 24 de mai. de 2024 | 2,9445 | 2,9445 | 2,9445 | 2,9445 | 2,9340 | - |
| 23 de mai. de 2024 | 3,0385 | 3,0385 | 3,0385 | 3,0385 | 3,0277 | - |
| 22 de mai. de 2024 | 3,1255 | 3,1255 | 3,1255 | 3,1255 | 3,1143 | - |
| 21 de mai. de 2024 | 3,2455 | 3,2455 | 3,2455 | 3,2455 | 3,2339 | - |
| 20 de mai. de 2024 | 3,3395 | 3,3395 | 3,3290 | 3,3290 | 3,3171 | - |
| 17 de mai. de 2024 | 3,2710 | 3,2710 | 3,2710 | 3,2710 | 3,2593 | - |
| 16 de mai. de 2024 | 3,3355 | 3,3355 | 3,3355 | 3,3355 | 3,3236 | - |
| 15 de mai. de 2024 | 3,6890 | 3,6890 | 3,6890 | 3,6890 | 3,6758 | - |
| 14 de mai. de 2024 | 3,3660 | 3,3660 | 3,3660 | 3,3660 | 3,3540 | - |
| 13 de mai. de 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1089 | - |
| 10 de mai. de 2024 | 3,2805 | 3,2805 | 3,2805 | 3,2805 | 3,2688 | - |
| 09 de mai. de 2024 | 3,2445 | 3,2825 | 3,2445 | 3,2825 | 3,2708 | - |
| 08 de mai. de 2024 | 3,3495 | 3,3495 | 3,3495 | 3,3495 | 3,3375 | - |
| 07 de mai. de 2024 | 3,3360 | 3,3360 | 3,3360 | 3,3360 | 3,3241 | - |
| 06 de mai. de 2024 | 3,2040 | 3,2040 | 3,2040 | 3,2040 | 3,1926 | - |
| 03 de mai. de 2024 | 3,0755 | 3,0755 | 3,0755 | 3,0755 | 3,0645 | - |
| 02 de mai. de 2024 | 3,0735 | 3,0735 | 3,0735 | 3,0735 | 3,0625 | - |
| 30 de abr. de 2024 | 2,5915 | 2,5915 | 2,5915 | 2,5915 | 2,5822 | - |
| 29 de abr. de 2024 | 2,7165 | 2,7165 | 2,7165 | 2,7165 | 2,7068 | - |
| 26 de abr. de 2024 | 2,8085 | 2,8085 | 2,8085 | 2,8085 | 2,7985 | - |
| 25 de abr. de 2024 | 2,7635 | 2,7635 | 2,7635 | 2,7635 | 2,7536 | - |
| 24 de abr. de 2024 | 2,9120 | 2,9120 | 2,9120 | 2,9120 | 2,9016 | - |
| 23 de abr. de 2024 | 2,8545 | 2,8545 | 2,8545 | 2,8545 | 2,8443 | - |
| 22 de abr. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6904 | - |
| 19 de abr. de 2024 | 2,7130 | 2,7130 | 2,7130 | 2,7130 | 2,7033 | - |
| 18 de abr. de 2024 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | 2,7153 | - |
| 17 de abr. de 2024 | 2,6915 | 2,6915 | 2,6915 | 2,6915 | 2,6819 | - |
| 16 de abr. de 2024 | 2,6910 | 2,6910 | 2,6910 | 2,6910 | 2,6814 | - |
| 15 de abr. de 2024 | 2,6235 | 2,6235 | 2,6235 | 2,6235 | 2,6141 | - |
| 12 de abr. de 2024 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | 2,7352 | - |
| 11 de abr. de 2024 | 2,7360 | 2,7360 | 2,7325 | 2,7325 | 2,7227 | 111 |
| 10 de abr. de 2024 | 2,9195 | 2,9195 | 2,9195 | 2,9195 | 2,9091 | - |
| 09 de abr. de 2024 | 2,9685 | 2,9685 | 2,9685 | 2,9685 | 2,9579 | - |
| 08 de abr. de 2024 | 2,8405 | 2,8405 | 2,8405 | 2,8405 | 2,8304 | - |
| 05 de abr. de 2024 | 2,9210 | 2,9210 | 2,9210 | 2,9210 | 2,9106 | - |
| 04 de abr. de 2024 | 2,9450 | 2,9450 | 2,9450 | 2,9450 | 2,9345 | - |
| 03 de abr. de 2024 | 2,7885 | 2,7885 | 2,7885 | 2,7885 | 2,7785 | - |
| 02 de abr. de 2024 | 2,9620 | 2,9620 | 2,9620 | 2,9620 | 2,9514 | - |
| 28 de mar. de 2024 | 3,0450 | 3,0450 | 3,0450 | 3,0450 | 3,0341 | - |
| 27 de mar. de 2024 | 2,9350 | 2,9350 | 2,9350 | 2,9350 | 2,9245 | - |
| 26 de mar. de 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0391 | - |
| 25 de mar. de 2024 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | 3,2334 | - |
| 22 de mar. de 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3530 | - |
| 21 de mar. de 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2583 | - |
| 20 de mar. de 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1786 | - |
| 19 de mar. de 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2484 | - |
| 18 de mar. de 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5622 | - |
| 15 de mar. de 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,3978 | - |
| 14 de mar. de 2024 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | 3,3829 | - |
| 13 de mar. de 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1039 | - |
| 12 de mar. de 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1188 | - |
| 11 de mar. de 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0192 | - |
| 08 de mar. de 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2683 | - |
| 07 de mar. de 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1388 | - |
| 06 de mar. de 2024 | 2,9150 | 3,2250 | 2,9150 | 3,2250 | 3,2135 | 120 |
| 05 de mar. de 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5010 | - |
| 04 de mar. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2284 | - |
| 01 de mar. de 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3679 | - |
| 29 de fev. de 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1252 | - |
| 28 de fev. de 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2249 | - |
| 27 de fev. de 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0057 | - |
| 26 de fev. de 2024 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | 4,1103 | - |
| 23 de fev. de 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,1950 | - |
| 22 de fev. de 2024 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | 4,1103 | - |
| 21 de fev. de 2024 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | 4,2697 | - |
| 20 de fev. de 2024 | 4,4950 | 4,4950 | 4,4950 | 4,4950 | 4,4790 | - |
| 19 de fev. de 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5537 | - |
| 16 de fev. de 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5138 | - |
| 15 de fev. de 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2548 | - |
| 14 de fev. de 2024 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | 4,2199 | - |
| 13 de fev. de 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4540 | - |
| 13 de fev. de 2024 | 0.05 Dividendo | |||||
| 12 de fev. de 2024 | 4,5000 | 4,6300 | 4,5000 | 4,6300 | 4,5637 | 10 |
| 09 de fev. de 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,7751 | - |
| 08 de fev. de 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0018 | - |
| 07 de fev. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,1936 | - |
| 06 de fev. de 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,8791 | - |
| 05 de fev. de 2024 | 5,5100 | 5,5100 | 5,5100 | 5,5100 | 5,4310 | - |
| 02 de fev. de 2024 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 5,2339 | - |
| 01 de fev. de 2024 | 5,9800 | 5,9800 | 5,9800 | 5,9800 | 5,8943 | - |
| 31 de jan. de 2024 | 9,5000 | 9,5000 | 9,5000 | 9,5000 | 9,3639 | - |
| 30 de jan. de 2024 | 9,5500 | 9,5500 | 9,5500 | 9,5500 | 9,4131 | - |
| 29 de jan. de 2024 | 9,5200 | 9,5200 | 9,5200 | 9,5200 | 9,3836 | - |
| 26 de jan. de 2024 | 9,3100 | 9,3100 | 9,3100 | 9,3100 | 9,1766 | - |
| *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.