Mercado fechará em 4 h 18 min
BOVESPA
124.113,32 -194,51 (-0,16%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.236,96 -74,00 (-0,14%) PETROLEO CRU
81,27 -0,47 (-0,57%) OURO
2.338,70 +2,10 (+0,09%) Bitcoin USD
60.875,62 -745,44 (-1,21%)
Sirius XM Holdings Inc (RDO.MU)
Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
A partir de 08:00AM CEST. Mercado aberto.
Período:
28 de jun. de 2023 - 28 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 28 de jun. de 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | 500 |
| 27 de jun. de 2024 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | - |
| 26 de jun. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 25 de jun. de 2024 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | - |
| 24 de jun. de 2024 | 2,7010 | 2,7010 | 2,7010 | 2,7010 | 2,7010 | - |
| 21 de jun. de 2024 | 2,7020 | 2,7020 | 2,7020 | 2,7020 | 2,7020 | - |
| 20 de jun. de 2024 | 2,5890 | 2,5890 | 2,5890 | 2,5890 | 2,5890 | - |
| 19 de jun. de 2024 | 2,5920 | 2,5920 | 2,5920 | 2,5920 | 2,5920 | - |
| 18 de jun. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 17 de jun. de 2024 | 2,4380 | 2,4380 | 2,4380 | 2,4380 | 2,4380 | - |
| 14 de jun. de 2024 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | - |
| 13 de jun. de 2024 | 2,4230 | 2,4230 | 2,4230 | 2,4230 | 2,4230 | - |
| 12 de jun. de 2024 | 2,3580 | 2,3580 | 2,3580 | 2,3580 | 2,3580 | - |
| 11 de jun. de 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
| 10 de jun. de 2024 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | - |
| 07 de jun. de 2024 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | - |
| 06 de jun. de 2024 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | - |
| 05 de jun. de 2024 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | - |
| 04 de jun. de 2024 | 2,5240 | 2,5240 | 2,5240 | 2,5240 | 2,5240 | - |
| 03 de jun. de 2024 | 2,6410 | 2,6410 | 2,6410 | 2,6410 | 2,6410 | - |
| 31 de mai. de 2024 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | - |
| 30 de mai. de 2024 | 2,5030 | 2,5030 | 2,5030 | 2,5030 | 2,5030 | - |
| 29 de mai. de 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | - |
| 28 de mai. de 2024 | 2,5370 | 2,5370 | 2,5370 | 2,5370 | 2,5370 | - |
| 27 de mai. de 2024 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | - |
| 24 de mai. de 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
| 23 de mai. de 2024 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | - |
| 22 de mai. de 2024 | 2,6660 | 2,6660 | 2,6660 | 2,6660 | 2,6660 | - |
| 21 de mai. de 2024 | 2,7430 | 2,7430 | 2,7430 | 2,7430 | 2,7430 | - |
| 20 de mai. de 2024 | 2,7640 | 2,7640 | 2,7640 | 2,7640 | 2,7640 | - |
| 17 de mai. de 2024 | 2,7880 | 2,7880 | 2,7880 | 2,7880 | 2,7880 | - |
| 16 de mai. de 2024 | 2,7960 | 2,7960 | 2,7960 | 2,7960 | 2,7960 | - |
| 15 de mai. de 2024 | 2,9170 | 2,9170 | 2,9170 | 2,9170 | 2,9170 | - |
| 14 de mai. de 2024 | 2,8910 | 2,8910 | 2,8910 | 2,8910 | 2,8910 | - |
| 13 de mai. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 10 de mai. de 2024 | 2,8620 | 2,8620 | 2,8620 | 2,8620 | 2,8620 | - |
| 09 de mai. de 2024 | 2,8290 | 2,8290 | 2,8290 | 2,8290 | 2,8290 | - |
| 09 de mai. de 2024 | 0.0266 Dividendo | |||||
| 08 de mai. de 2024 | 2,8930 | 2,8930 | 2,8930 | 2,8930 | 2,8664 | - |
| 07 de mai. de 2024 | 2,9270 | 2,9270 | 2,9270 | 2,9270 | 2,9001 | - |
| 06 de mai. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8733 | - |
| 03 de mai. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8040 | - |
| 02 de mai. de 2024 | 2,8210 | 2,8210 | 2,8210 | 2,8210 | 2,7951 | - |
| 30 de abr. de 2024 | 2,9710 | 2,9710 | 2,9710 | 2,9710 | 2,9437 | - |
| 29 de abr. de 2024 | 2,8190 | 2,8190 | 2,8190 | 2,8190 | 2,7931 | - |
| 26 de abr. de 2024 | 2,8060 | 2,8060 | 2,8060 | 2,8060 | 2,7802 | - |
| 25 de abr. de 2024 | 2,9270 | 2,9270 | 2,8220 | 2,8220 | 2,7961 | 500 |
| 24 de abr. de 2024 | 3,0110 | 3,0110 | 3,0110 | 3,0110 | 2,9833 | - |
| 23 de abr. de 2024 | 2,9190 | 2,9190 | 2,9190 | 2,9190 | 2,8922 | - |
| 22 de abr. de 2024 | 2,8930 | 2,8930 | 2,8930 | 2,8930 | 2,8664 | - |
| 19 de abr. de 2024 | 2,8490 | 2,8490 | 2,8490 | 2,8490 | 2,8228 | - |
| 18 de abr. de 2024 | 2,8930 | 2,8930 | 2,8930 | 2,8930 | 2,8664 | - |
| 17 de abr. de 2024 | 2,9490 | 2,9490 | 2,9490 | 2,9490 | 2,9219 | - |
| 16 de abr. de 2024 | 2,9920 | 2,9920 | 2,9920 | 2,9920 | 2,9645 | - |
| 15 de abr. de 2024 | 3,0250 | 3,0250 | 3,0250 | 3,0250 | 2,9972 | - |
| 12 de abr. de 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,0814 | - |
| 11 de abr. de 2024 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | 3,0765 | - |
| 10 de abr. de 2024 | 3,1710 | 3,2040 | 3,1710 | 3,2040 | 3,1745 | 130 |
| 09 de abr. de 2024 | 3,0980 | 3,0980 | 3,0980 | 3,0980 | 3,0695 | - |
| 08 de abr. de 2024 | 3,2220 | 3,2220 | 3,2220 | 3,2220 | 3,1924 | - |
| 05 de abr. de 2024 | 3,2790 | 3,2790 | 3,2790 | 3,2790 | 3,2489 | - |
| 04 de abr. de 2024 | 3,2990 | 3,2990 | 3,2990 | 3,2990 | 3,2687 | - |
| 03 de abr. de 2024 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | 3,3945 | - |
| 02 de abr. de 2024 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | 3,5134 | - |
| 28 de mar. de 2024 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | 3,5590 | - |
| 27 de mar. de 2024 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | 3,5392 | - |
| 26 de mar. de 2024 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | 3,5223 | - |
| 25 de mar. de 2024 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | 3,5352 | - |
| 22 de mar. de 2024 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | 3,5709 | - |
| 21 de mar. de 2024 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | 3,5025 | - |
| 20 de mar. de 2024 | 3,6510 | 3,6510 | 3,6510 | 3,6510 | 3,6174 | - |
| 19 de mar. de 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6303 | - |
| 18 de mar. de 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6660 | - |
| 15 de mar. de 2024 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | 3,6888 | - |
| 14 de mar. de 2024 | 3,8040 | 3,8040 | 3,8040 | 3,8040 | 3,7690 | - |
| 13 de mar. de 2024 | 3,7160 | 3,7840 | 3,7160 | 3,7840 | 3,7492 | 35 |
| 12 de mar. de 2024 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | 3,7631 | - |
| 11 de mar. de 2024 | 3,7820 | 3,7820 | 3,7820 | 3,7820 | 3,7472 | - |
| 08 de mar. de 2024 | 3,7940 | 3,7940 | 3,7940 | 3,7940 | 3,7591 | - |
| 07 de mar. de 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8047 | - |
| 06 de mar. de 2024 | 3,8020 | 3,8020 | 3,8020 | 3,8020 | 3,7670 | - |
| 05 de mar. de 2024 | 3,8460 | 3,8460 | 3,8460 | 3,8460 | 3,8106 | - |
| 04 de mar. de 2024 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | 3,9018 | - |
| 01 de mar. de 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0524 | - |
| 29 de fev. de 2024 | 4,0740 | 4,0740 | 4,0740 | 4,0740 | 4,0365 | - |
| 28 de fev. de 2024 | 4,3150 | 4,3150 | 4,2980 | 4,2980 | 4,2585 | 250 |
| 27 de fev. de 2024 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | 4,2922 | - |
| 26 de fev. de 2024 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | 4,3209 | - |
| 23 de fev. de 2024 | 4,3570 | 4,3570 | 4,3570 | 4,3570 | 4,3169 | - |
| 22 de fev. de 2024 | 4,2760 | 4,2760 | 4,2760 | 4,2760 | 4,2367 | - |
| 21 de fev. de 2024 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | 4,3288 | - |
| 20 de fev. de 2024 | 4,4770 | 4,4770 | 4,4770 | 4,4770 | 4,4358 | - |
| 19 de fev. de 2024 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | 4,4249 | - |
| 16 de fev. de 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,3992 | - |
| 15 de fev. de 2024 | 4,5890 | 4,5890 | 4,5890 | 4,5890 | 4,5468 | - |
| 14 de fev. de 2024 | 4,4410 | 4,4410 | 4,4410 | 4,4410 | 4,4002 | - |
| 13 de fev. de 2024 | 4,6450 | 4,6450 | 4,6450 | 4,6450 | 4,6023 | - |
| 12 de fev. de 2024 | 4,5160 | 4,5160 | 4,5160 | 4,5160 | 4,4745 | - |
| 09 de fev. de 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,5676 | - |
| 08 de fev. de 2024 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,6122 | - |
| *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.