Mercado fechará em 27 mins
BOVESPA
127.614,60 -136,32 (-0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.839,00 -554,28 (-0,97%) PETROLEO CRU
79,06 -0,74 (-0,93%) OURO
2.429,10 -9,40 (-0,39%) Bitcoin USD
69.286,25 -285,90 (-0,41%)
Sirius XM Holdings Inc (RDO.HA)
Hanover - Hanover Preço Adiado. Moeda em EUR.
Adicionar à lista
A partir de 09:28AM CEST. Mercado aberto.
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 21 de mai. de 2024 | 2,7440 | 2,7440 | 2,7440 | 2,7440 | 2,7440 | - |
| 20 de mai. de 2024 | 2,7620 | 2,7620 | 2,7620 | 2,7620 | 2,7620 | - |
| 17 de mai. de 2024 | 2,7870 | 2,7870 | 2,7870 | 2,7870 | 2,7870 | - |
| 16 de mai. de 2024 | 2,7920 | 2,7920 | 2,7920 | 2,7920 | 2,7920 | - |
| 15 de mai. de 2024 | 2,9160 | 2,9160 | 2,9160 | 2,9160 | 2,9160 | - |
| 14 de mai. de 2024 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | - |
| 13 de mai. de 2024 | 2,7970 | 2,7970 | 2,7970 | 2,7970 | 2,7970 | - |
| 10 de mai. de 2024 | 2,8370 | 2,8370 | 2,8370 | 2,8370 | 2,8370 | - |
| 09 de mai. de 2024 | 2,8410 | 2,8410 | 2,8410 | 2,8410 | 2,8410 | - |
| 09 de mai. de 2024 | 0.0266 Dividendo | |||||
| 08 de mai. de 2024 | 2,8940 | 2,8940 | 2,8940 | 2,8940 | 2,8674 | - |
| 07 de mai. de 2024 | 2,9320 | 2,9320 | 2,9320 | 2,9320 | 2,9051 | - |
| 06 de mai. de 2024 | 2,9010 | 2,9010 | 2,9010 | 2,9010 | 2,8743 | - |
| 03 de mai. de 2024 | 2,8310 | 2,8310 | 2,8310 | 2,8310 | 2,8050 | - |
| 02 de mai. de 2024 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | 2,7961 | - |
| 30 de abr. de 2024 | 2,9640 | 2,9640 | 2,9640 | 2,9640 | 2,9368 | - |
| 29 de abr. de 2024 | 2,8170 | 2,8170 | 2,8170 | 2,8170 | 2,7911 | - |
| 26 de abr. de 2024 | 2,8120 | 2,8120 | 2,8120 | 2,8120 | 2,7862 | - |
| 25 de abr. de 2024 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | 2,9011 | - |
| 24 de abr. de 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9922 | - |
| 23 de abr. de 2024 | 2,9220 | 2,9220 | 2,9220 | 2,9220 | 2,8951 | - |
| 22 de abr. de 2024 | 2,8970 | 2,8970 | 2,8970 | 2,8970 | 2,8704 | - |
| 19 de abr. de 2024 | 2,8530 | 2,8530 | 2,8530 | 2,8530 | 2,8268 | - |
| 18 de abr. de 2024 | 2,8890 | 2,8890 | 2,8890 | 2,8890 | 2,8624 | - |
| 17 de abr. de 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9229 | - |
| 16 de abr. de 2024 | 2,9860 | 2,9860 | 2,9860 | 2,9860 | 2,9586 | - |
| 15 de abr. de 2024 | 3,0090 | 3,0090 | 3,0090 | 3,0090 | 2,9813 | - |
| 12 de abr. de 2024 | 3,1070 | 3,1070 | 3,1070 | 3,1070 | 3,0784 | - |
| 11 de abr. de 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,0814 | - |
| 10 de abr. de 2024 | 3,1720 | 3,1720 | 3,1720 | 3,1720 | 3,1428 | - |
| 09 de abr. de 2024 | 3,1130 | 3,1130 | 3,1130 | 3,1130 | 3,0844 | - |
| 08 de abr. de 2024 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | 3,1785 | - |
| 05 de abr. de 2024 | 3,2780 | 3,2780 | 3,2780 | 3,2780 | 3,2479 | - |
| 04 de abr. de 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2598 | - |
| 03 de abr. de 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,3806 | - |
| 02 de abr. de 2024 | 3,5490 | 3,5490 | 3,5490 | 3,5490 | 3,5164 | - |
| 28 de mar. de 2024 | 3,5970 | 3,5970 | 3,5970 | 3,5970 | 3,5639 | - |
| 27 de mar. de 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5471 | - |
| 26 de mar. de 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5451 | - |
| 25 de mar. de 2024 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | 3,5382 | - |
| 22 de mar. de 2024 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | 3,5709 | - |
| 21 de mar. de 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5273 | - |
| 20 de mar. de 2024 | 3,6530 | 3,6530 | 3,6530 | 3,6530 | 3,6194 | - |
| 19 de mar. de 2024 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | 3,6402 | - |
| 18 de mar. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6858 | - |
| 15 de mar. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7155 | - |
| 14 de mar. de 2024 | 3,7880 | 3,7880 | 3,7880 | 3,7880 | 3,7532 | - |
| 13 de mar. de 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7254 | - |
| 12 de mar. de 2024 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | 3,7700 | - |
| 11 de mar. de 2024 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | 3,7482 | - |
| 08 de mar. de 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7651 | - |
| 07 de mar. de 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,7948 | - |
| 06 de mar. de 2024 | 3,8290 | 3,8290 | 3,8290 | 3,8290 | 3,7938 | - |
| 05 de mar. de 2024 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | 3,8077 | - |
| 04 de mar. de 2024 | 3,9150 | 3,9150 | 3,9150 | 3,9150 | 3,8790 | - |
| 01 de mar. de 2024 | 4,0890 | 4,0890 | 4,0890 | 4,0890 | 4,0514 | - |
| 29 de fev. de 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0326 | - |
| 28 de fev. de 2024 | 4,3160 | 4,3160 | 4,3160 | 4,3160 | 4,2763 | - |
| 27 de fev. de 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,2902 | - |
| 26 de fev. de 2024 | 4,3630 | 4,3630 | 4,3630 | 4,3630 | 4,3229 | - |
| 23 de fev. de 2024 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | 4,3120 | - |
| 22 de fev. de 2024 | 4,3040 | 4,3040 | 4,3040 | 4,3040 | 4,2644 | - |
| 21 de fev. de 2024 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | 4,3179 | - |
| 20 de fev. de 2024 | 4,4750 | 4,4750 | 4,4750 | 4,4750 | 4,4339 | - |
| 19 de fev. de 2024 | 4,4320 | 4,4320 | 4,4320 | 4,4320 | 4,3913 | - |
| 16 de fev. de 2024 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | 4,4041 | - |
| 15 de fev. de 2024 | 4,5890 | 4,5890 | 4,5890 | 4,5890 | 4,5468 | - |
| 14 de fev. de 2024 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | 4,4041 | - |
| 13 de fev. de 2024 | 4,6510 | 4,6510 | 4,6510 | 4,6510 | 4,6083 | - |
| 12 de fev. de 2024 | 4,5250 | 4,5250 | 4,5250 | 4,5250 | 4,4834 | - |
| 09 de fev. de 2024 | 4,6120 | 4,6120 | 4,6120 | 4,6120 | 4,5696 | - |
| 08 de fev. de 2024 | 4,6770 | 4,6770 | 4,6770 | 4,6770 | 4,6340 | - |
| 08 de fev. de 2024 | 0.0266 Dividendo | |||||
| 07 de fev. de 2024 | 4,7290 | 4,7290 | 4,7290 | 4,7290 | 4,6592 | - |
| 06 de fev. de 2024 | 4,7660 | 4,7660 | 4,7660 | 4,7660 | 4,6956 | - |
| 05 de fev. de 2024 | 4,7160 | 4,7160 | 4,7160 | 4,7160 | 4,6464 | - |
| 02 de fev. de 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7094 | - |
| 01 de fev. de 2024 | 4,7260 | 4,7260 | 4,7260 | 4,7260 | 4,6562 | - |
| 31 de jan. de 2024 | 4,7630 | 4,7630 | 4,7630 | 4,7630 | 4,6927 | - |
| 30 de jan. de 2024 | 4,8580 | 4,8580 | 4,8580 | 4,8580 | 4,7863 | - |
| 29 de jan. de 2024 | 4,8930 | 4,8930 | 4,8930 | 4,8930 | 4,8208 | - |
| 26 de jan. de 2024 | 4,9330 | 4,9330 | 4,9330 | 4,9330 | 4,8602 | - |
| 25 de jan. de 2024 | 4,9640 | 4,9640 | 4,9640 | 4,9640 | 4,8907 | - |
| 24 de jan. de 2024 | 4,9850 | 4,9850 | 4,9850 | 4,9850 | 4,9114 | - |
| 23 de jan. de 2024 | 4,9430 | 4,9430 | 4,9430 | 4,9430 | 4,8700 | - |
| 22 de jan. de 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,8868 | - |
| 19 de jan. de 2024 | 4,9180 | 4,9180 | 4,9180 | 4,9180 | 4,8454 | - |
| 18 de jan. de 2024 | 4,8050 | 4,8050 | 4,8050 | 4,8050 | 4,7341 | - |
| 17 de jan. de 2024 | 4,7360 | 4,7360 | 4,7360 | 4,7360 | 4,6661 | - |
| 16 de jan. de 2024 | 4,7540 | 4,7540 | 4,7540 | 4,7540 | 4,6838 | - |
| 15 de jan. de 2024 | 4,7540 | 4,7540 | 4,7540 | 4,7540 | 4,6838 | - |
| 12 de jan. de 2024 | 4,7540 | 4,7540 | 4,7540 | 4,7540 | 4,6838 | - |
| 11 de jan. de 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,7981 | - |
| 10 de jan. de 2024 | 4,9220 | 4,9220 | 4,9220 | 4,9220 | 4,8493 | - |
| 09 de jan. de 2024 | 4,9750 | 4,9750 | 4,9750 | 4,9750 | 4,9015 | - |
| 08 de jan. de 2024 | 4,9670 | 4,9670 | 4,9670 | 4,9670 | 4,8937 | - |
| 05 de jan. de 2024 | 4,9420 | 4,9420 | 4,9420 | 4,9420 | 4,8690 | - |
| 04 de jan. de 2024 | 4,9590 | 4,9590 | 4,9590 | 4,9590 | 4,8858 | - |
| 03 de jan. de 2024 | 4,9710 | 4,9710 | 4,9710 | 4,9710 | 4,8976 | - |
| 02 de jan. de 2024 | 4,9550 | 4,9550 | 4,9550 | 4,9550 | 4,8818 | - |
| *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.