Mercado fechará em 1 h 20 min
BOVESPA
119.351,40 -310,98 (-0,26%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.308,82 +85,88 (+0,16%) PETROLEO CRU
80,32 +1,87 (+2,38%) OURO
2.331,80 -17,30 (-0,74%) Bitcoin USD
67.149,54 +545,94 (+0,82%)
Sainsbury (J) PLC (SUY1.HA)
Hanover - Hanover Preço Adiado. Moeda em EUR.
Adicionar à lista
A partir de 08:01AM CEST. Mercado aberto.
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 17 de jun. de 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2.000 |
| 14 de jun. de 2024 | 3,0380 | 3,0380 | 3,0380 | 3,0380 | 3,0380 | - |
| 13 de jun. de 2024 | 3,0340 | 3,0340 | 3,0340 | 3,0340 | 3,0340 | - |
| 12 de jun. de 2024 | 3,0240 | 3,0240 | 3,0240 | 3,0240 | 3,0240 | - |
| 11 de jun. de 2024 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | - |
| 10 de jun. de 2024 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | - |
| 07 de jun. de 2024 | 3,1180 | 3,1180 | 3,1180 | 3,1180 | 3,1180 | - |
| 06 de jun. de 2024 | 3,1320 | 3,1320 | 3,1320 | 3,1320 | 3,1320 | - |
| 06 de jun. de 2024 | 0.092 Dividendo | |||||
| 05 de jun. de 2024 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | 3,0900 | - |
| 04 de jun. de 2024 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | 3,1521 | - |
| 03 de jun. de 2024 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | 3,1580 | - |
| 31 de mai. de 2024 | 3,2580 | 3,2580 | 3,2580 | 3,2580 | 3,1638 | - |
| 30 de mai. de 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,1172 | - |
| 29 de mai. de 2024 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | 3,1619 | - |
| 28 de mai. de 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,1657 | - |
| 27 de mai. de 2024 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | 3,1619 | - |
| 24 de mai. de 2024 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | 3,1521 | - |
| 23 de mai. de 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,2143 | - |
| 22 de mai. de 2024 | 3,3160 | 3,3160 | 3,3160 | 3,3160 | 3,2201 | - |
| 21 de mai. de 2024 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | 3,2085 | - |
| 20 de mai. de 2024 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | 3,1988 | - |
| 17 de mai. de 2024 | 3,2740 | 3,2740 | 3,2740 | 3,2740 | 3,1793 | - |
| 16 de mai. de 2024 | 3,2440 | 3,2440 | 3,2440 | 3,2440 | 3,1502 | - |
| 15 de mai. de 2024 | 3,2320 | 3,3160 | 3,2320 | 3,3160 | 3,2201 | 2.000 |
| 14 de mai. de 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,1269 | - |
| 13 de mai. de 2024 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | 3,1094 | - |
| 10 de mai. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0783 | - |
| 09 de mai. de 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,0298 | - |
| 08 de mai. de 2024 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | 2,9968 | - |
| 07 de mai. de 2024 | 3,1120 | 3,1120 | 3,1120 | 3,1120 | 3,0220 | - |
| 06 de mai. de 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0007 | - |
| 03 de mai. de 2024 | 3,0780 | 3,0780 | 3,0780 | 3,0780 | 2,9890 | - |
| 02 de mai. de 2024 | 3,0720 | 3,0720 | 3,0720 | 3,0720 | 2,9832 | - |
| 30 de abr. de 2024 | 3,0540 | 3,0540 | 3,0540 | 3,0540 | 2,9657 | - |
| 29 de abr. de 2024 | 3,0620 | 3,0620 | 3,0620 | 3,0620 | 2,9735 | - |
| 26 de abr. de 2024 | 2,9660 | 2,9660 | 2,9660 | 2,9660 | 2,8802 | - |
| 25 de abr. de 2024 | 3,0920 | 3,0920 | 3,0920 | 3,0920 | 3,0026 | - |
| 24 de abr. de 2024 | 3,1420 | 3,1420 | 3,1420 | 3,1420 | 3,0512 | - |
| 23 de abr. de 2024 | 3,0980 | 3,0980 | 3,0980 | 3,0980 | 3,0084 | - |
| 22 de abr. de 2024 | 2,9920 | 2,9920 | 2,9920 | 2,9920 | 2,9055 | - |
| 19 de abr. de 2024 | 3,0140 | 3,0140 | 3,0140 | 3,0140 | 2,9269 | - |
| 18 de abr. de 2024 | 3,0280 | 3,0280 | 3,0280 | 3,0280 | 2,9405 | - |
| 17 de abr. de 2024 | 2,9820 | 2,9820 | 2,9820 | 2,9820 | 2,8958 | - |
| 16 de abr. de 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 2,9230 | - |
| 15 de abr. de 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9521 | - |
| 12 de abr. de 2024 | 3,0380 | 3,0380 | 3,0380 | 3,0380 | 2,9502 | - |
| 11 de abr. de 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0007 | - |
| 10 de abr. de 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 2,9812 | - |
| 09 de abr. de 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,9715 | - |
| 08 de abr. de 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,9715 | - |
| 05 de abr. de 2024 | 3,1220 | 3,1220 | 3,1220 | 3,1220 | 3,0317 | - |
| 04 de abr. de 2024 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | 3,0453 | - |
| 03 de abr. de 2024 | 3,1080 | 3,1080 | 3,1080 | 3,1080 | 3,0181 | - |
| 02 de abr. de 2024 | 3,0260 | 3,0260 | 3,0260 | 3,0260 | 2,9385 | - |
| 28 de mar. de 2024 | 3,1610 | 3,1610 | 3,1610 | 3,1610 | 3,0696 | - |
| 27 de mar. de 2024 | 3,0470 | 3,0500 | 3,0470 | 3,0500 | 2,9618 | - |
| 26 de mar. de 2024 | 2,9690 | 2,9690 | 2,9690 | 2,9690 | 2,8832 | - |
| 25 de mar. de 2024 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | 2,8919 | - |
| 22 de mar. de 2024 | 2,9390 | 2,9390 | 2,9390 | 2,9390 | 2,8540 | - |
| 21 de mar. de 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,8259 | - |
| 20 de mar. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8162 | - |
| 19 de mar. de 2024 | 2,8980 | 2,8980 | 2,8980 | 2,8980 | 2,8142 | - |
| 18 de mar. de 2024 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | 2,8433 | - |
| 15 de mar. de 2024 | 2,8890 | 2,8890 | 2,8890 | 2,8890 | 2,8055 | - |
| 14 de mar. de 2024 | 2,9130 | 2,9130 | 2,9130 | 2,9130 | 2,8288 | - |
| 13 de mar. de 2024 | 2,9160 | 2,9160 | 2,9160 | 2,9160 | 2,8317 | - |
| 12 de mar. de 2024 | 2,9040 | 2,9040 | 2,9040 | 2,9040 | 2,8200 | - |
| 11 de mar. de 2024 | 2,9230 | 2,9230 | 2,9230 | 2,9230 | 2,8385 | - |
| 08 de mar. de 2024 | 2,9340 | 2,9340 | 2,9340 | 2,9340 | 2,8492 | - |
| 07 de mar. de 2024 | 2,8870 | 2,8870 | 2,8870 | 2,8870 | 2,8035 | - |
| 06 de mar. de 2024 | 2,8710 | 2,8710 | 2,8710 | 2,8710 | 2,7880 | - |
| 05 de mar. de 2024 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | 2,7657 | - |
| 04 de mar. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8162 | - |
| 01 de mar. de 2024 | 2,9130 | 2,9130 | 2,9130 | 2,9130 | 2,8288 | - |
| 29 de fev. de 2024 | 2,9410 | 2,9410 | 2,9410 | 2,9410 | 2,8560 | - |
| 28 de fev. de 2024 | 2,9590 | 2,9590 | 2,9590 | 2,9590 | 2,8734 | - |
| 27 de fev. de 2024 | 2,9370 | 2,9370 | 2,9370 | 2,9370 | 2,8521 | - |
| 26 de fev. de 2024 | 2,9530 | 2,9530 | 2,9530 | 2,9530 | 2,8676 | - |
| 23 de fev. de 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8744 | - |
| 22 de fev. de 2024 | 2,9980 | 2,9980 | 2,9980 | 2,9980 | 2,9113 | - |
| 21 de fev. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,8938 | - |
| 20 de fev. de 2024 | 2,9410 | 2,9410 | 2,9410 | 2,9410 | 2,8560 | - |
| 19 de fev. de 2024 | 2,9530 | 2,9530 | 2,9530 | 2,9530 | 2,8676 | - |
| 16 de fev. de 2024 | 2,9660 | 2,9660 | 2,9660 | 2,9660 | 2,8802 | - |
| 15 de fev. de 2024 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | 2,8433 | - |
| 14 de fev. de 2024 | 2,9110 | 2,9110 | 2,9110 | 2,9110 | 2,8268 | - |
| 13 de fev. de 2024 | 2,9920 | 2,9920 | 2,9920 | 2,9920 | 2,9055 | - |
| 12 de fev. de 2024 | 2,9810 | 2,9810 | 2,9810 | 2,9810 | 2,8948 | - |
| 09 de fev. de 2024 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | 2,9152 | - |
| 08 de fev. de 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9327 | - |
| 07 de fev. de 2024 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | 3,1152 | - |
| 06 de fev. de 2024 | 3,1890 | 3,1890 | 3,1890 | 3,1890 | 3,0968 | - |
| 05 de fev. de 2024 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | 3,0900 | - |
| 02 de fev. de 2024 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | 3,0385 | - |
| 01 de fev. de 2024 | 3,1420 | 3,1420 | 3,1420 | 3,1420 | 3,0512 | - |
| 31 de jan. de 2024 | 3,1840 | 3,1840 | 3,1840 | 3,1840 | 3,0919 | - |
| 30 de jan. de 2024 | 3,1810 | 3,1810 | 3,1810 | 3,1810 | 3,0890 | - |
| 29 de jan. de 2024 | 3,1920 | 3,1920 | 3,1920 | 3,1920 | 3,0997 | - |
| 26 de jan. de 2024 | 3,2880 | 3,2880 | 3,2880 | 3,2880 | 3,1929 | - |
| *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.