Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,15 +0,09 (+0,11%) OURO
2.433,50 +16,10 (+0,67%) Bitcoin USD
66.459,13 -461,91 (-0,69%)
NatWest Group PLC (RYSD.SG)
Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 03:20PM CEST
Período:
20 de mai. de 2023 - 20 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 17 de mai. de 2024 | 3,8100 | 3,8280 | 3,7860 | 3,7860 | 3,7860 | 300 |
| 16 de mai. de 2024 | 3,8230 | 3,8440 | 3,8180 | 3,8180 | 3,8180 | 300 |
| 15 de mai. de 2024 | 3,7760 | 3,8540 | 3,7760 | 3,8330 | 3,8330 | 2.000 |
| 14 de mai. de 2024 | 3,7380 | 3,8010 | 3,7380 | 3,7850 | 3,7850 | 55 |
| 13 de mai. de 2024 | 3,7160 | 3,7660 | 3,7160 | 3,7480 | 3,7480 | - |
| 10 de mai. de 2024 | 3,7050 | 3,7370 | 3,7050 | 3,7350 | 3,7350 | 2.562 |
| 09 de mai. de 2024 | 3,6780 | 3,7390 | 3,6780 | 3,7080 | 3,7080 | 1.800 |
| 08 de mai. de 2024 | 3,6180 | 3,6870 | 3,6180 | 3,6840 | 3,6840 | - |
| 07 de mai. de 2024 | 3,5700 | 3,7180 | 3,5700 | 3,6930 | 3,6930 | 325 |
| 06 de mai. de 2024 | 3,5740 | 3,5740 | 3,5610 | 3,5620 | 3,5620 | - |
| 03 de mai. de 2024 | 3,5200 | 3,5990 | 3,5180 | 3,5940 | 3,5940 | 65 |
| 02 de mai. de 2024 | 3,4770 | 3,5920 | 3,4740 | 3,5730 | 3,5730 | 2.692 |
| 30 de abr. de 2024 | 3,5370 | 3,5930 | 3,5360 | 3,5610 | 3,5610 | - |
| 29 de abr. de 2024 | 3,5220 | 3,5820 | 3,5220 | 3,5820 | 3,5820 | - |
| 26 de abr. de 2024 | 3,3070 | 3,6190 | 3,3070 | 3,6020 | 3,6020 | 358 |
| 25 de abr. de 2024 | 3,3220 | 3,4040 | 3,3220 | 3,4040 | 3,4040 | 14.657 |
| 24 de abr. de 2024 | 3,3420 | 3,3800 | 3,3250 | 3,3510 | 3,3510 | 5.042 |
| 23 de abr. de 2024 | 3,2780 | 3,3430 | 3,2780 | 3,3430 | 3,3430 | - |
| 22 de abr. de 2024 | 3,1800 | 3,2890 | 3,1790 | 3,2630 | 3,2630 | - |
| 19 de abr. de 2024 | 3,1830 | 3,2550 | 3,1830 | 3,2550 | 3,2550 | - |
| 18 de abr. de 2024 | 3,1770 | 3,2580 | 3,1770 | 3,2410 | 3,2410 | - |
| 17 de abr. de 2024 | 3,1360 | 3,2270 | 3,1360 | 3,2270 | 3,2270 | - |
| 16 de abr. de 2024 | 3,2010 | 3,2030 | 3,1750 | 3,1750 | 3,1750 | 182 |
| 15 de abr. de 2024 | 3,2120 | 3,2810 | 3,2120 | 3,2810 | 3,2810 | - |
| 12 de abr. de 2024 | 3,1650 | 3,2800 | 3,1650 | 3,2430 | 3,2430 | 1.949 |
| 11 de abr. de 2024 | 3,2490 | 3,2910 | 3,1990 | 3,2140 | 3,2140 | 2.057 |
| 10 de abr. de 2024 | 3,2820 | 3,2950 | 3,2630 | 3,2870 | 3,2870 | - |
| 09 de abr. de 2024 | 3,2390 | 3,2920 | 3,2390 | 3,2870 | 3,2870 | - |
| 08 de abr. de 2024 | 3,2530 | 3,3010 | 3,2530 | 3,3010 | 3,3010 | - |
| 05 de abr. de 2024 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | - |
| 04 de abr. de 2024 | 3,1740 | 3,1740 | 3,1740 | 3,1740 | 3,1740 | - |
| 03 de abr. de 2024 | 3,1100 | 3,2010 | 3,1100 | 3,2010 | 3,2010 | 4.277 |
| 02 de abr. de 2024 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | - |
| 28 de mar. de 2024 | 3,0870 | 3,1500 | 3,0870 | 3,1500 | 3,1500 | 990 |
| 27 de mar. de 2024 | 3,0370 | 3,0920 | 3,0350 | 3,0920 | 3,0920 | - |
| 26 de mar. de 2024 | 2,9980 | 3,1030 | 2,9980 | 3,0840 | 3,0840 | 7.500 |
| 25 de mar. de 2024 | 3,0270 | 3,0780 | 3,0270 | 3,0320 | 3,0320 | 951 |
| 22 de mar. de 2024 | 2,9150 | 3,0660 | 2,9130 | 3,0580 | 3,0580 | 6.964 |
| 21 de mar. de 2024 | 2,9150 | 2,9840 | 2,9130 | 2,9780 | 2,9780 | 6.964 |
| 20 de mar. de 2024 | 2,7800 | 2,9200 | 2,7800 | 2,9190 | 2,9190 | - |
| 19 de mar. de 2024 | 2,8050 | 2,8400 | 2,7840 | 2,8370 | 2,8370 | - |
| 18 de mar. de 2024 | 2,8400 | 2,8400 | 2,8210 | 2,8270 | 2,8270 | - |
| 15 de mar. de 2024 | 2,8060 | 2,8790 | 2,8050 | 2,8780 | 2,8780 | - |
| 14 de mar. de 2024 | 2,8540 | 2,8700 | 2,8110 | 2,8700 | 2,8700 | - |
| 14 de mar. de 2024 | 0.115 Dividendo | |||||
| 13 de mar. de 2024 | 2,9740 | 3,0260 | 2,9740 | 3,0060 | 2,8910 | - |
| 12 de mar. de 2024 | 2,9450 | 3,0320 | 2,9440 | 3,0210 | 2,9054 | 877 |
| 11 de mar. de 2024 | 2,9490 | 2,9790 | 2,9490 | 2,9700 | 2,8564 | - |
| 08 de mar. de 2024 | 2,9450 | 3,0030 | 2,9450 | 3,0030 | 2,8881 | - |
| 07 de mar. de 2024 | 2,9590 | 2,9770 | 2,9430 | 2,9430 | 2,8304 | - |
| 06 de mar. de 2024 | 2,9260 | 3,0230 | 2,9260 | 3,0000 | 2,8852 | 80 |
| 05 de mar. de 2024 | 2,8830 | 2,9700 | 2,8830 | 2,9700 | 2,8564 | - |
| 04 de mar. de 2024 | 2,8850 | 2,9290 | 2,8850 | 2,9290 | 2,8169 | - |
| 01 de mar. de 2024 | 2,8150 | 2,9180 | 2,8150 | 2,8880 | 2,7775 | 125 |
| 29 de fev. de 2024 | 2,7260 | 2,8520 | 2,7260 | 2,8490 | 2,7400 | - |
| 28 de fev. de 2024 | 2,7240 | 2,8050 | 2,7240 | 2,7960 | 2,6890 | 789 |
| 27 de fev. de 2024 | 2,6980 | 2,7720 | 2,6980 | 2,7700 | 2,6640 | - |
| 26 de fev. de 2024 | 2,7150 | 2,7530 | 2,7150 | 2,7420 | 2,6371 | 40 |
| 23 de fev. de 2024 | 2,7090 | 2,7300 | 2,7090 | 2,7300 | 2,6256 | - |
| 22 de fev. de 2024 | 2,6860 | 2,7250 | 2,6860 | 2,7250 | 2,6207 | - |
| 21 de fev. de 2024 | 2,6710 | 2,7290 | 2,6710 | 2,7150 | 2,6111 | - |
| 20 de fev. de 2024 | 2,6790 | 2,6990 | 2,6420 | 2,6990 | 2,5957 | 130 |
| 19 de fev. de 2024 | 2,7030 | 2,7170 | 2,6520 | 2,6520 | 2,5505 | 2.149 |
| 16 de fev. de 2024 | 2,5260 | 2,6820 | 2,5260 | 2,6820 | 2,5794 | - |
| 15 de fev. de 2024 | 2,4700 | 2,5420 | 2,4680 | 2,5420 | 2,4448 | - |
| 14 de fev. de 2024 | 2,3940 | 2,4930 | 2,3930 | 2,4710 | 2,3765 | 13 |
| 13 de fev. de 2024 | 2,4310 | 2,4750 | 2,4310 | 2,4330 | 2,3399 | 486 |
| 12 de fev. de 2024 | 2,5060 | 2,5100 | 2,4470 | 2,4670 | 2,3726 | 408 |
| 09 de fev. de 2024 | 2,5500 | 2,5520 | 2,5160 | 2,5190 | 2,4226 | - |
| 08 de fev. de 2024 | 2,6090 | 2,6090 | 2,5800 | 2,5800 | 2,4813 | - |
| 07 de fev. de 2024 | 2,5980 | 2,6360 | 2,5910 | 2,6360 | 2,5352 | 2.330 |
| 06 de fev. de 2024 | 2,5580 | 2,6080 | 2,5580 | 2,6080 | 2,5082 | 76 |
| 05 de fev. de 2024 | 2,5820 | 2,6130 | 2,5820 | 2,6130 | 2,5130 | - |
| 02 de fev. de 2024 | 2,6190 | 2,6440 | 2,6190 | 2,6270 | 2,5265 | - |
| 01 de fev. de 2024 | 2,6270 | 2,6620 | 2,6250 | 2,6590 | 2,5573 | - |
| 31 de jan. de 2024 | 2,6440 | 2,7020 | 2,6440 | 2,6920 | 2,5890 | - |
| 30 de jan. de 2024 | 2,6300 | 2,6840 | 2,6280 | 2,6840 | 2,5813 | 5.170 |
| 29 de jan. de 2024 | 2,7000 | 2,7000 | 2,6150 | 2,6480 | 2,5467 | 5.600 |
| 26 de jan. de 2024 | 2,5680 | 2,6530 | 2,5680 | 2,6530 | 2,5515 | - |
| 25 de jan. de 2024 | 2,5400 | 2,5920 | 2,5400 | 2,5920 | 2,4928 | - |
| 24 de jan. de 2024 | 2,5600 | 2,5780 | 2,5550 | 2,5780 | 2,4794 | - |
| 23 de jan. de 2024 | 2,4920 | 2,5360 | 2,4920 | 2,5360 | 2,4390 | - |
| 22 de jan. de 2024 | 2,4470 | 2,5160 | 2,4470 | 2,5160 | 2,4197 | - |
| 19 de jan. de 2024 | 2,4120 | 2,4540 | 2,4120 | 2,4460 | 2,3524 | - |
| 18 de jan. de 2024 | 2,4020 | 2,4550 | 2,4020 | 2,4520 | 2,3582 | - |
| 17 de jan. de 2024 | 2,4440 | 2,4440 | 2,3740 | 2,4220 | 2,3293 | 2.200 |
| 16 de jan. de 2024 | 2,4780 | 2,4870 | 2,4700 | 2,4700 | 2,3755 | 112 |
| 15 de jan. de 2024 | 2,4980 | 2,5000 | 2,4970 | 2,4970 | 2,4015 | - |
| 12 de jan. de 2024 | 2,4700 | 2,5350 | 2,4660 | 2,4840 | 2,3890 | - |
| 11 de jan. de 2024 | 2,5160 | 2,5540 | 2,5140 | 2,5140 | 2,4178 | - |
| 10 de jan. de 2024 | 2,5450 | 2,5810 | 2,5260 | 2,5260 | 2,4294 | - |
| 09 de jan. de 2024 | 2,5990 | 2,6130 | 2,5960 | 2,5960 | 2,4967 | - |
| 08 de jan. de 2024 | 2,5850 | 2,6030 | 2,5850 | 2,6030 | 2,5034 | - |
| 05 de jan. de 2024 | 2,5370 | 2,5370 | 2,5370 | 2,5370 | 2,4399 | - |
| 04 de jan. de 2024 | 2,5620 | 2,5620 | 2,5620 | 2,5620 | 2,4640 | - |
| 03 de jan. de 2024 | 2,5400 | 2,5550 | 2,5360 | 2,5520 | 2,4544 | - |
| 02 de jan. de 2024 | 2,5250 | 2,5710 | 2,5250 | 2,5640 | 2,4659 | - |
| 29 de dez. de 2023 | 2,5290 | 2,5550 | 2,5210 | 2,5480 | 2,4505 | 1.215 |
| 28 de dez. de 2023 | 2,5290 | 2,5290 | 2,5210 | 2,5210 | 2,4246 | - |
| 27 de dez. de 2023 | 2,4850 | 2,5460 | 2,4850 | 2,5460 | 2,4486 | 557 |
| *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.