Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.630,19 +642,08 (+1,05%)
Rai Way S.p.A. (RWAY.MI)
Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 05:35PM CEST
Período:
30 de jun. de 2023 - 30 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 | 4,9100 | 4,9300 | 4,8700 | 4,9100 | 4,9100 | 165.687 |
| 27 de jun. de 2024 | 4,9500 | 4,9550 | 4,8750 | 4,8900 | 4,8900 | 230.105 |
| 26 de jun. de 2024 | 4,9900 | 4,9950 | 4,9050 | 4,9050 | 4,9050 | 233.186 |
| 25 de jun. de 2024 | 5,0400 | 5,0400 | 4,9700 | 4,9900 | 4,9900 | 167.759 |
| 24 de jun. de 2024 | 5,0500 | 5,0500 | 4,9950 | 5,0200 | 5,0200 | 243.390 |
| 21 de jun. de 2024 | 5,0200 | 5,0500 | 4,9750 | 5,0500 | 5,0500 | 622.469 |
| 20 de jun. de 2024 | 5,0100 | 5,0400 | 4,9850 | 5,0000 | 5,0000 | 349.363 |
| 19 de jun. de 2024 | 5,0600 | 5,0700 | 5,0000 | 5,0000 | 5,0000 | 113.188 |
| 18 de jun. de 2024 | 5,0900 | 5,0900 | 5,0500 | 5,0500 | 5,0500 | 155.890 |
| 17 de jun. de 2024 | 5,0700 | 5,1800 | 5,0300 | 5,0500 | 5,0500 | 460.036 |
| 14 de jun. de 2024 | 5,1100 | 5,1100 | 4,9700 | 5,0200 | 5,0200 | 334.763 |
| 13 de jun. de 2024 | 5,1500 | 5,1500 | 5,0700 | 5,0900 | 5,0900 | 233.936 |
| 12 de jun. de 2024 | 5,1000 | 5,1600 | 5,0500 | 5,1600 | 5,1600 | 153.499 |
| 11 de jun. de 2024 | 5,1500 | 5,1700 | 5,0700 | 5,0900 | 5,0900 | 207.227 |
| 10 de jun. de 2024 | 5,1600 | 5,1800 | 5,1100 | 5,1500 | 5,1500 | 232.526 |
| 07 de jun. de 2024 | 5,2100 | 5,2400 | 5,1600 | 5,1800 | 5,1800 | 472.000 |
| 06 de jun. de 2024 | 5,1800 | 5,2000 | 5,1500 | 5,2000 | 5,2000 | 265.294 |
| 05 de jun. de 2024 | 5,2200 | 5,2200 | 5,1400 | 5,1600 | 5,1600 | 348.054 |
| 04 de jun. de 2024 | 5,2400 | 5,2600 | 5,1900 | 5,2100 | 5,2100 | 311.109 |
| 03 de jun. de 2024 | 5,2500 | 5,2900 | 5,1800 | 5,2300 | 5,2300 | 1.053.863 |
| 31 de mai. de 2024 | 5,2000 | 5,2300 | 5,1300 | 5,2300 | 5,2300 | 435.298 |
| 30 de mai. de 2024 | 5,1000 | 5,1900 | 5,0900 | 5,1800 | 5,1800 | 301.483 |
| 29 de mai. de 2024 | 5,2100 | 5,2300 | 5,1000 | 5,1200 | 5,1200 | 546.748 |
| 28 de mai. de 2024 | 5,2600 | 5,2600 | 5,1700 | 5,1800 | 5,1800 | 723.000 |
| 27 de mai. de 2024 | 5,0800 | 5,2500 | 5,0600 | 5,2400 | 5,2400 | 1.100.634 |
| 24 de mai. de 2024 | 4,9300 | 5,1200 | 4,8850 | 5,0500 | 5,0500 | 1.265.994 |
| 23 de mai. de 2024 | 4,9100 | 4,9600 | 4,8850 | 4,8900 | 4,8900 | 298.785 |
| 22 de mai. de 2024 | 4,9000 | 4,9700 | 4,8550 | 4,9100 | 4,9100 | 418.386 |
| 21 de mai. de 2024 | 4,9100 | 4,9100 | 4,8000 | 4,8800 | 4,8800 | 585.672 |
| 20 de mai. de 2024 | 4,9900 | 4,9900 | 4,8700 | 4,8750 | 4,8750 | 635.017 |
| 20 de mai. de 2024 | 0.3222 Dividendo | |||||
| 17 de mai. de 2024 | 5,2100 | 5,2500 | 5,1500 | 5,2200 | 4,8978 | 627.124 |
| 16 de mai. de 2024 | 5,3000 | 5,3000 | 5,2100 | 5,2100 | 4,8884 | 377.621 |
| 15 de mai. de 2024 | 5,3800 | 5,3800 | 5,2600 | 5,2600 | 4,9353 | 597.058 |
| 14 de mai. de 2024 | 5,4400 | 5,4400 | 5,3400 | 5,3500 | 5,0198 | 361.654 |
| 13 de mai. de 2024 | 5,4200 | 5,4500 | 5,3800 | 5,3800 | 5,0479 | 435.072 |
| 10 de mai. de 2024 | 5,4200 | 5,4600 | 5,3800 | 5,3900 | 5,0573 | 495.229 |
| 09 de mai. de 2024 | 5,3300 | 5,4000 | 5,3200 | 5,4000 | 5,0667 | 680.898 |
| 08 de mai. de 2024 | 5,3500 | 5,3700 | 5,2900 | 5,3000 | 4,9729 | 442.542 |
| 07 de mai. de 2024 | 5,3800 | 5,3800 | 5,2700 | 5,3800 | 5,0479 | 617.427 |
| 06 de mai. de 2024 | 5,3700 | 5,4200 | 5,3400 | 5,3500 | 5,0198 | 283.399 |
| 03 de mai. de 2024 | 5,3700 | 5,3900 | 5,3500 | 5,3500 | 5,0198 | 135.389 |
| 02 de mai. de 2024 | 5,3400 | 5,3900 | 5,3000 | 5,3400 | 5,0104 | 320.581 |
| 30 de abr. de 2024 | 5,3800 | 5,4200 | 5,3000 | 5,3200 | 4,9916 | 717.160 |
| 29 de abr. de 2024 | 5,3800 | 5,4000 | 5,3400 | 5,3800 | 5,0479 | 344.492 |
| 26 de abr. de 2024 | 5,2300 | 5,3500 | 5,2100 | 5,3500 | 5,0198 | 555.909 |
| 25 de abr. de 2024 | 5,2300 | 5,2700 | 5,1900 | 5,2000 | 4,8790 | 118.549 |
| 24 de abr. de 2024 | 5,2900 | 5,2900 | 5,2200 | 5,2400 | 4,9166 | 295.394 |
| 23 de abr. de 2024 | 5,3000 | 5,3700 | 5,2600 | 5,2700 | 4,9447 | 309.465 |
| 22 de abr. de 2024 | 5,2700 | 5,3300 | 5,2600 | 5,2700 | 4,9447 | 459.027 |
| 19 de abr. de 2024 | 5,2200 | 5,2700 | 5,1700 | 5,2700 | 4,9447 | 363.889 |
| 18 de abr. de 2024 | 5,1800 | 5,2600 | 5,1800 | 5,2200 | 4,8978 | 321.611 |
| 17 de abr. de 2024 | 5,2000 | 5,2100 | 5,1500 | 5,1900 | 4,8697 | 322.957 |
| 16 de abr. de 2024 | 5,2400 | 5,2600 | 5,1500 | 5,1800 | 4,8603 | 380.291 |
| 15 de abr. de 2024 | 5,1500 | 5,2500 | 5,1300 | 5,2500 | 4,9259 | 859.597 |
| 12 de abr. de 2024 | 5,1100 | 5,1900 | 5,0600 | 5,0800 | 4,7664 | 497.293 |
| 11 de abr. de 2024 | 5,1000 | 5,1200 | 5,0400 | 5,0800 | 4,7664 | 330.895 |
| 10 de abr. de 2024 | 5,0600 | 5,1200 | 5,0400 | 5,0700 | 4,7571 | 403.517 |
| 09 de abr. de 2024 | 5,0600 | 5,0700 | 5,0000 | 5,0500 | 4,7383 | 218.369 |
| 08 de abr. de 2024 | 5,0400 | 5,1000 | 4,9900 | 5,0500 | 4,7383 | 440.108 |
| 05 de abr. de 2024 | 5,0200 | 5,1000 | 5,0200 | 5,0500 | 4,7383 | 214.035 |
| 04 de abr. de 2024 | 5,0900 | 5,1200 | 5,0600 | 5,0700 | 4,7571 | 437.733 |
| 03 de abr. de 2024 | 5,0900 | 5,1000 | 5,0500 | 5,1000 | 4,7852 | 291.733 |
| 02 de abr. de 2024 | 5,1900 | 5,2300 | 5,0700 | 5,0900 | 4,7758 | 313.301 |
| 28 de mar. de 2024 | 5,1800 | 5,2200 | 5,1500 | 5,1900 | 4,8697 | 406.133 |
| 27 de mar. de 2024 | 5,1900 | 5,2900 | 5,1300 | 5,1800 | 4,8603 | 1.199.134 |
| 26 de mar. de 2024 | 5,0600 | 5,1900 | 5,0000 | 5,1500 | 4,8321 | 2.441.506 |
| 25 de mar. de 2024 | 4,8150 | 4,8850 | 4,8050 | 4,8800 | 4,5788 | 314.363 |
| 22 de mar. de 2024 | 4,7600 | 4,8050 | 4,7550 | 4,8000 | 4,5037 | 250.305 |
| 21 de mar. de 2024 | 4,8100 | 4,8100 | 4,7550 | 4,7800 | 4,4850 | 195.048 |
| 20 de mar. de 2024 | 4,8050 | 4,8050 | 4,7750 | 4,7850 | 4,4896 | 124.598 |
| 19 de mar. de 2024 | 4,7600 | 4,8050 | 4,7600 | 4,8050 | 4,5084 | 153.957 |
| 18 de mar. de 2024 | 4,8100 | 4,8200 | 4,7700 | 4,7800 | 4,4850 | 194.974 |
| 15 de mar. de 2024 | 4,7900 | 4,8400 | 4,7900 | 4,8000 | 4,5037 | 169.131 |
| 14 de mar. de 2024 | 4,8100 | 4,8350 | 4,7900 | 4,8100 | 4,5131 | 195.111 |
| 13 de mar. de 2024 | 4,8300 | 4,8300 | 4,8050 | 4,8300 | 4,5319 | 157.830 |
| 12 de mar. de 2024 | 4,8200 | 4,8550 | 4,8200 | 4,8300 | 4,5319 | 121.421 |
| 11 de mar. de 2024 | 4,8550 | 4,8600 | 4,8100 | 4,8350 | 4,5366 | 150.540 |
| 08 de mar. de 2024 | 4,8050 | 4,8650 | 4,7900 | 4,8650 | 4,5647 | 645.593 |
| 07 de mar. de 2024 | 4,8800 | 4,8800 | 4,8000 | 4,8000 | 4,5037 | 264.142 |
| 06 de mar. de 2024 | 4,8500 | 4,8750 | 4,8450 | 4,8450 | 4,5459 | 119.413 |
| 05 de mar. de 2024 | 4,8400 | 4,8800 | 4,8300 | 4,8500 | 4,5506 | 165.524 |
| 04 de mar. de 2024 | 4,8500 | 4,8950 | 4,8150 | 4,8300 | 4,5319 | 192.957 |
| 01 de mar. de 2024 | 4,8350 | 4,8450 | 4,7550 | 4,8450 | 4,5459 | 426.803 |
| 29 de fev. de 2024 | 4,8000 | 4,8350 | 4,7800 | 4,8000 | 4,5037 | 167.360 |
| 28 de fev. de 2024 | 4,8350 | 4,8350 | 4,7800 | 4,8250 | 4,5272 | 218.453 |
| 27 de fev. de 2024 | 4,8350 | 4,8350 | 4,7550 | 4,8300 | 4,5319 | 279.901 |
| 26 de fev. de 2024 | 4,8750 | 4,8850 | 4,7950 | 4,8000 | 4,5037 | 534.778 |
| 23 de fev. de 2024 | 4,8800 | 4,9200 | 4,8200 | 4,8800 | 4,5788 | 489.598 |
| 22 de fev. de 2024 | 4,9400 | 4,9650 | 4,8800 | 4,9150 | 4,6116 | 160.648 |
| 21 de fev. de 2024 | 4,8900 | 4,9200 | 4,8700 | 4,9200 | 4,6163 | 167.409 |
| 20 de fev. de 2024 | 4,9300 | 4,9300 | 4,8700 | 4,8850 | 4,5835 | 212.007 |
| 19 de fev. de 2024 | 4,8950 | 4,9250 | 4,8450 | 4,9200 | 4,6163 | 110.485 |
| 16 de fev. de 2024 | 4,8800 | 4,9000 | 4,8500 | 4,8950 | 4,5929 | 202.728 |
| 15 de fev. de 2024 | 4,9000 | 4,9000 | 4,8350 | 4,8550 | 4,5553 | 192.912 |
| 14 de fev. de 2024 | 4,8900 | 4,8900 | 4,8450 | 4,8850 | 4,5835 | 183.805 |
| 13 de fev. de 2024 | 4,9600 | 4,9600 | 4,8500 | 4,8700 | 4,5694 | 163.581 |
| 12 de fev. de 2024 | 4,9200 | 4,9350 | 4,9000 | 4,9200 | 4,6163 | 93.255 |
| 09 de fev. de 2024 | 4,9200 | 4,9200 | 4,8750 | 4,9100 | 4,6069 | 166.966 |
| 08 de fev. de 2024 | 4,9500 | 4,9500 | 4,8400 | 4,8800 | 4,5788 | 248.319 |
| *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.