Mercado abrirá em 4 h 6 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,20 +0,37 (+0,46%) OURO
2.327,60 -3,20 (-0,14%) Bitcoin USD
61.526,12 +742,20 (+1,22%)
NatWest Group PLC (RYSD.BE)
Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
A partir de 08:08AM CEST. Mercado aberto.
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de jun. de 2024 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | 1.400 |
| 25 de jun. de 2024 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | - |
| 24 de jun. de 2024 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | - |
| 21 de jun. de 2024 | 3,8030 | 3,8030 | 3,8030 | 3,8030 | 3,8030 | - |
| 20 de jun. de 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 19 de jun. de 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 18 de jun. de 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 17 de jun. de 2024 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | - |
| 14 de jun. de 2024 | 3,6870 | 3,6870 | 3,6870 | 3,6870 | 3,6870 | - |
| 13 de jun. de 2024 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | - |
| 12 de jun. de 2024 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | - |
| 11 de jun. de 2024 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | - |
| 10 de jun. de 2024 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | - |
| 07 de jun. de 2024 | 3,7390 | 3,7390 | 3,7390 | 3,7390 | 3,7390 | - |
| 06 de jun. de 2024 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | - |
| 05 de jun. de 2024 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | - |
| 04 de jun. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 03 de jun. de 2024 | 3,7460 | 3,7460 | 3,7460 | 3,7460 | 3,7460 | - |
| 31 de mai. de 2024 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | - |
| 30 de mai. de 2024 | 3,6420 | 3,6420 | 3,6420 | 3,6420 | 3,6420 | - |
| 29 de mai. de 2024 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | - |
| 28 de mai. de 2024 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | - |
| 27 de mai. de 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 1.400 |
| 24 de mai. de 2024 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | - |
| 23 de mai. de 2024 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | - |
| 22 de mai. de 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 21 de mai. de 2024 | 3,7280 | 3,7280 | 3,7280 | 3,7280 | 3,7280 | - |
| 20 de mai. de 2024 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | - |
| 17 de mai. de 2024 | 3,8130 | 3,8130 | 3,8130 | 3,8130 | 3,8130 | - |
| 16 de mai. de 2024 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | - |
| 15 de mai. de 2024 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | - |
| 14 de mai. de 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 13 de mai. de 2024 | 3,7190 | 3,7190 | 3,7190 | 3,7190 | 3,7190 | - |
| 10 de mai. de 2024 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | - |
| 09 de mai. de 2024 | 3,6830 | 3,6830 | 3,6830 | 3,6830 | 3,6830 | - |
| 08 de mai. de 2024 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | - |
| 07 de mai. de 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | - |
| 06 de mai. de 2024 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | - |
| 03 de mai. de 2024 | 3,5210 | 3,5210 | 3,5210 | 3,5210 | 3,5210 | - |
| 02 de mai. de 2024 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | - |
| 30 de abr. de 2024 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | - |
| 29 de abr. de 2024 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | - |
| 26 de abr. de 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 25 de abr. de 2024 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | - |
| 24 de abr. de 2024 | 3,3470 | 3,3470 | 3,3470 | 3,3470 | 3,3470 | - |
| 23 de abr. de 2024 | 3,2810 | 3,2810 | 3,2810 | 3,2810 | 3,2810 | - |
| 22 de abr. de 2024 | 3,1830 | 3,1830 | 3,1830 | 3,1830 | 3,1830 | - |
| 19 de abr. de 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | - |
| 18 de abr. de 2024 | 3,1780 | 3,1780 | 3,1780 | 3,1780 | 3,1780 | - |
| 17 de abr. de 2024 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | - |
| 16 de abr. de 2024 | 3,1770 | 3,1770 | 3,1770 | 3,1770 | 3,1770 | - |
| 15 de abr. de 2024 | 3,2130 | 3,2130 | 3,2130 | 3,2130 | 3,2130 | - |
| 12 de abr. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 11 de abr. de 2024 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | - |
| 10 de abr. de 2024 | 3,2870 | 3,2870 | 3,2870 | 3,2870 | 3,2870 | - |
| 09 de abr. de 2024 | 3,2410 | 3,2410 | 3,2410 | 3,2410 | 3,2410 | - |
| 08 de abr. de 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 05 de abr. de 2024 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | 232 |
| 04 de abr. de 2024 | 3,1770 | 3,1770 | 3,1770 | 3,1770 | 3,1770 | - |
| 03 de abr. de 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
| 02 de abr. de 2024 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | - |
| 28 de mar. de 2024 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | - |
| 27 de mar. de 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 26 de mar. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 25 de mar. de 2024 | 3,0330 | 3,0330 | 3,0330 | 3,0330 | 3,0330 | 120 |
| 22 de mar. de 2024 | 2,9460 | 2,9460 | 2,9460 | 2,9460 | 2,9460 | - |
| 21 de mar. de 2024 | 2,9160 | 2,9160 | 2,9160 | 2,9160 | 2,9160 | - |
| 20 de mar. de 2024 | 2,7850 | 2,7850 | 2,7850 | 2,7850 | 2,7850 | - |
| 19 de mar. de 2024 | 2,8070 | 2,8070 | 2,8070 | 2,8070 | 2,8070 | - |
| 18 de mar. de 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | - |
| 15 de mar. de 2024 | 2,8130 | 2,8130 | 2,8130 | 2,8130 | 2,8130 | - |
| 14 de mar. de 2024 | 2,8570 | 2,8570 | 2,8570 | 2,8570 | 2,8570 | - |
| 14 de mar. de 2024 | 0.115 Dividendo | |||||
| 13 de mar. de 2024 | 2,9890 | 2,9890 | 2,9890 | 2,9890 | 2,8740 | - |
| 12 de mar. de 2024 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,8346 | - |
| 11 de mar. de 2024 | 2,9510 | 2,9510 | 2,9510 | 2,9510 | 2,8375 | - |
| 08 de mar. de 2024 | 2,9470 | 2,9470 | 2,9470 | 2,9470 | 2,8336 | - |
| 07 de mar. de 2024 | 2,9640 | 2,9640 | 2,9640 | 2,9640 | 2,8500 | - |
| 06 de mar. de 2024 | 2,9290 | 2,9290 | 2,9270 | 2,9270 | 2,8144 | 96 |
| 05 de mar. de 2024 | 2,8850 | 2,8850 | 2,8850 | 2,8850 | 2,7740 | - |
| 04 de mar. de 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,7788 | - |
| 01 de mar. de 2024 | 2,8180 | 2,8180 | 2,8180 | 2,8180 | 2,7096 | - |
| 29 de fev. de 2024 | 2,7320 | 2,7320 | 2,7320 | 2,7320 | 2,6269 | - |
| 28 de fev. de 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,6250 | - |
| 27 de fev. de 2024 | 2,6910 | 2,6910 | 2,6910 | 2,6910 | 2,5875 | - |
| 26 de fev. de 2024 | 2,7180 | 2,7180 | 2,7180 | 2,7180 | 2,6134 | - |
| 23 de fev. de 2024 | 2,7130 | 2,7130 | 2,7130 | 2,7130 | 2,6086 | - |
| 22 de fev. de 2024 | 2,6890 | 2,6890 | 2,6890 | 2,6890 | 2,5855 | - |
| 21 de fev. de 2024 | 2,6730 | 2,6730 | 2,6730 | 2,6730 | 2,5702 | - |
| 20 de fev. de 2024 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | 2,5432 | - |
| 19 de fev. de 2024 | 2,7060 | 2,7060 | 2,7060 | 2,7060 | 2,6019 | - |
| 16 de fev. de 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,4327 | - |
| 15 de fev. de 2024 | 2,4730 | 2,4730 | 2,4730 | 2,4730 | 2,3779 | - |
| 14 de fev. de 2024 | 2,3980 | 2,3980 | 2,3980 | 2,3980 | 2,3057 | - |
| 13 de fev. de 2024 | 2,4340 | 2,4340 | 2,4340 | 2,4340 | 2,3404 | - |
| 12 de fev. de 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,4134 | 13 |
| 09 de fev. de 2024 | 2,5530 | 2,5530 | 2,5530 | 2,5530 | 2,4548 | - |
| 08 de fev. de 2024 | 2,6140 | 2,6140 | 2,6140 | 2,6140 | 2,5134 | - |
| 07 de fev. de 2024 | 2,6030 | 2,6330 | 2,6030 | 2,6330 | 2,5317 | 2.029 |
| 06 de fev. de 2024 | 2,5620 | 2,5620 | 2,5620 | 2,5620 | 2,4634 | - |
| *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.