Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.336,55 +3.798,62 (+6,38%)
Silver Jul 24 (SI=F)
COMEX - COMEX Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:59PM EDT
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 26,630 | 26,785 | 26,160 | 26,445 | 26,445 | 277 |
| 02 de mai. de 2024 | 26,715 | 26,795 | 26,035 | 26,583 | 26,583 | 277 |
| 01 de mai. de 2024 | 26,285 | 26,945 | 26,285 | 26,489 | 26,489 | 387 |
| 30 de abr. de 2024 | 27,155 | 27,165 | 26,300 | 26,391 | 26,391 | 1.881 |
| 29 de abr. de 2024 | 27,200 | 27,440 | 26,960 | 27,373 | 27,373 | 11.787 |
| 26 de abr. de 2024 | 27,241 | 27,241 | 27,241 | 27,241 | 27,241 | 68.254 |
| 25 de abr. de 2024 | 27,342 | 27,342 | 27,342 | 27,342 | 27,342 | 29 |
| 24 de abr. de 2024 | 27,140 | 27,324 | 27,130 | 27,324 | 27,324 | 4 |
| 23 de abr. de 2024 | 27,135 | 27,410 | 27,135 | 27,331 | 27,331 | 15 |
| 22 de abr. de 2024 | 27,213 | 27,213 | 27,213 | 27,213 | 27,213 | - |
| 19 de abr. de 2024 | 28,505 | 28,808 | 28,215 | 28,808 | 28,808 | 15 |
| 18 de abr. de 2024 | 28,329 | 28,329 | 28,329 | 28,329 | 28,329 | - |
| 17 de abr. de 2024 | 28,510 | 28,510 | 28,310 | 28,346 | 28,346 | 9 |
| 16 de abr. de 2024 | 28,355 | 28,355 | 28,235 | 28,318 | 28,318 | 76 |
| 15 de abr. de 2024 | 28,250 | 28,651 | 27,770 | 28,651 | 28,651 | 61 |
| 12 de abr. de 2024 | 28,510 | 29,805 | 28,255 | 28,255 | 28,255 | 354 |
| 11 de abr. de 2024 | 28,130 | 28,515 | 28,000 | 28,176 | 28,176 | 536 |
| 10 de abr. de 2024 | 27,765 | 27,985 | 27,765 | 27,961 | 27,961 | 5 |
| 09 de abr. de 2024 | 28,120 | 28,120 | 27,891 | 27,891 | 27,891 | 66 |
| 08 de abr. de 2024 | 27,805 | 27,930 | 27,712 | 27,712 | 27,712 | 6 |
| 05 de abr. de 2024 | 26,490 | 27,410 | 26,490 | 27,400 | 27,400 | 39 |
| 04 de abr. de 2024 | 27,230 | 27,270 | 26,790 | 27,140 | 27,140 | 23 |
| 03 de abr. de 2024 | 26,255 | 27,065 | 26,210 | 26,945 | 26,945 | 104 |
| 02 de abr. de 2024 | 25,300 | 25,855 | 25,270 | 25,804 | 25,804 | 59 |
| 01 de abr. de 2024 | 25,250 | 25,345 | 24,810 | 24,954 | 24,954 | 44 |
| 28 de mar. de 2024 | 24,685 | 24,910 | 24,685 | 24,797 | 24,797 | 20 |
| 27 de mar. de 2024 | 24,425 | 24,625 | 24,425 | 24,625 | 24,625 | 215 |
| 26 de mar. de 2024 | 24,640 | 24,650 | 24,483 | 24,483 | 24,483 | 663 |
| 25 de mar. de 2024 | 24,815 | 24,845 | 24,720 | 24,745 | 24,745 | 69 |
| 22 de mar. de 2024 | 24,750 | 24,750 | 24,660 | 24,692 | 24,692 | 20 |
| 21 de mar. de 2024 | 25,625 | 25,735 | 24,849 | 24,849 | 24,849 | 69 |
| 20 de mar. de 2024 | 24,933 | 24,933 | 24,933 | 24,933 | 24,933 | 75 |
| 19 de mar. de 2024 | 25,170 | 25,170 | 24,945 | 24,964 | 24,964 | 20 |
| 18 de mar. de 2024 | 25,160 | 25,245 | 25,091 | 25,091 | 25,091 | 26 |
| 15 de mar. de 2024 | 24,835 | 25,420 | 24,825 | 25,200 | 25,200 | 48 |
| 14 de mar. de 2024 | 24,875 | 24,980 | 24,874 | 24,874 | 24,874 | 20 |
| 13 de mar. de 2024 | 24,215 | 24,959 | 24,215 | 24,959 | 24,959 | 37 |
| 12 de mar. de 2024 | 24,465 | 24,505 | 24,194 | 24,194 | 24,194 | 42 |
| 11 de mar. de 2024 | 24,385 | 24,512 | 24,370 | 24,512 | 24,512 | 172 |
| 08 de mar. de 2024 | 24,505 | 24,505 | 24,300 | 24,339 | 24,339 | 115 |
| 07 de mar. de 2024 | 24,165 | 24,515 | 24,140 | 24,370 | 24,370 | 187 |
| 06 de mar. de 2024 | 23,635 | 24,272 | 23,595 | 24,272 | 24,272 | 129 |
| 05 de mar. de 2024 | 23,705 | 24,200 | 23,665 | 23,763 | 23,763 | 559 |
| 04 de mar. de 2024 | 23,155 | 23,930 | 23,070 | 23,779 | 23,779 | 996 |
| 01 de mar. de 2024 | 22,655 | 23,250 | 22,570 | 23,150 | 23,150 | 964 |
| 29 de fev. de 2024 | 22,440 | 22,775 | 22,295 | 22,666 | 22,666 | 517 |
| 28 de fev. de 2024 | 22,445 | 22,500 | 22,245 | 22,410 | 22,410 | 5.854 |
| 27 de fev. de 2024 | 22,523 | 22,523 | 22,523 | 22,523 | 22,523 | 38.667 |
| 26 de fev. de 2024 | 22,595 | 22,595 | 22,517 | 22,517 | 22,517 | 10 |
| 23 de fev. de 2024 | 22,969 | 22,969 | 22,969 | 22,969 | 22,969 | 39 |
| 22 de fev. de 2024 | 22,765 | 22,765 | 22,765 | 22,765 | 22,765 | - |
| 21 de fev. de 2024 | 23,190 | 23,195 | 22,851 | 22,851 | 22,851 | 8 |
| 20 de fev. de 2024 | 23,150 | 23,150 | 23,106 | 23,106 | 23,106 | 6 |
| 16 de fev. de 2024 | 23,439 | 23,439 | 23,439 | 23,439 | 23,439 | - |
| 15 de fev. de 2024 | 22,610 | 22,920 | 22,610 | 22,912 | 22,912 | 6 |
| 14 de fev. de 2024 | 22,035 | 22,331 | 22,005 | 22,331 | 22,331 | 8 |
| 13 de fev. de 2024 | 22,096 | 22,096 | 22,096 | 22,096 | 22,096 | - |
| 12 de fev. de 2024 | 22,650 | 22,725 | 22,650 | 22,709 | 22,709 | 8 |
| 09 de fev. de 2024 | 22,405 | 22,565 | 22,405 | 22,528 | 22,528 | 7 |
| 08 de fev. de 2024 | 22,490 | 22,565 | 22,300 | 22,565 | 22,565 | 154 |
| 07 de fev. de 2024 | 22,340 | 22,405 | 22,278 | 22,278 | 22,278 | 69 |
| 06 de fev. de 2024 | 22,455 | 22,455 | 22,335 | 22,393 | 22,393 | 405 |
| 05 de fev. de 2024 | 22,490 | 22,490 | 22,285 | 22,335 | 22,335 | 36 |
| 02 de fev. de 2024 | 23,125 | 23,155 | 22,555 | 22,701 | 22,701 | 20 |
| 01 de fev. de 2024 | 22,875 | 23,130 | 22,550 | 23,130 | 23,130 | 12 |
| 31 de jan. de 2024 | 23,051 | 23,051 | 23,051 | 23,051 | 23,051 | - |
| 30 de jan. de 2024 | 23,205 | 23,275 | 23,065 | 23,107 | 23,107 | 78 |
| 29 de jan. de 2024 | 23,095 | 23,205 | 23,095 | 23,138 | 23,138 | 333 |
| 26 de jan. de 2024 | 22,760 | 22,840 | 22,755 | 22,755 | 22,755 | 111 |
| 25 de jan. de 2024 | 22,870 | 22,870 | 22,808 | 22,808 | 22,808 | 48 |
| 24 de jan. de 2024 | 22,855 | 22,910 | 22,755 | 22,755 | 22,755 | 46 |
| 23 de jan. de 2024 | 22,334 | 22,334 | 22,334 | 22,334 | 22,334 | - |
| 22 de jan. de 2024 | 22,005 | 22,163 | 21,925 | 22,163 | 22,163 | 28 |
| 19 de jan. de 2024 | 22,515 | 22,571 | 22,515 | 22,571 | 22,571 | 2 |
| 18 de jan. de 2024 | 22,640 | 22,667 | 22,590 | 22,667 | 22,667 | 5 |
| 17 de jan. de 2024 | 22,910 | 22,910 | 22,510 | 22,516 | 22,516 | 17 |
| 16 de jan. de 2024 | 22,933 | 22,933 | 22,933 | 22,933 | 22,933 | - |
| 12 de jan. de 2024 | 22,825 | 23,380 | 22,825 | 23,162 | 23,162 | 44 |
| 11 de jan. de 2024 | 22,960 | 23,085 | 22,535 | 22,537 | 22,537 | 109 |
| 10 de jan. de 2024 | 23,000 | 23,000 | 22,800 | 22,884 | 22,884 | 10 |
| 09 de jan. de 2024 | 23,140 | 23,140 | 22,904 | 22,904 | 22,904 | 19 |
| 08 de jan. de 2024 | 22,990 | 23,120 | 22,835 | 23,120 | 23,120 | 53 |
| 05 de jan. de 2024 | 23,065 | 23,122 | 22,865 | 23,122 | 23,122 | 5 |
| 04 de jan. de 2024 | 22,930 | 23,045 | 22,705 | 22,989 | 22,989 | 24 |
| 03 de jan. de 2024 | 23,265 | 23,265 | 22,930 | 22,946 | 22,946 | 458 |
| 02 de jan. de 2024 | 23,845 | 24,070 | 23,733 | 23,733 | 23,733 | 20 |
| 29 de dez. de 2023 | 23,885 | 23,885 | 23,555 | 23,853 | 23,853 | 20 |
| 28 de dez. de 2023 | 24,340 | 24,420 | 24,000 | 24,134 | 24,134 | 203 |
| 27 de dez. de 2023 | 24,235 | 24,375 | 24,150 | 24,375 | 24,375 | 540 |
| 26 de dez. de 2023 | 24,285 | 24,285 | 24,090 | 24,144 | 24,144 | 227 |
| 22 de dez. de 2023 | 24,520 | 24,575 | 24,165 | 24,290 | 24,290 | 81 |
| 21 de dez. de 2023 | 24,330 | 24,370 | 24,307 | 24,307 | 24,307 | 89 |
| 20 de dez. de 2023 | 24,080 | 24,385 | 23,965 | 24,347 | 24,347 | 928 |
| 19 de dez. de 2023 | 23,965 | 24,065 | 23,960 | 24,040 | 24,040 | 32 |
| 18 de dez. de 2023 | 23,831 | 23,831 | 23,820 | 23,831 | 23,831 | 76 |
| 15 de dez. de 2023 | 24,005 | 24,010 | 23,870 | 23,870 | 23,870 | 4 |
| 14 de dez. de 2023 | 23,765 | 24,205 | 23,765 | 24,096 | 24,096 | 125 |
| 13 de dez. de 2023 | 22,810 | 23,665 | 22,525 | 22,639 | 22,639 | 89 |
| 12 de dez. de 2023 | 22,785 | 22,785 | 22,728 | 22,728 | 22,728 | 3 |
| 11 de dez. de 2023 | 23,050 | 23,050 | 22,755 | 22,773 | 22,773 | 54 |
| *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.