Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.941,86 +2.044,61 (+3,30%)
Theta Network USD (THETA-USD)
CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
A partir de 03:55AM UTC. Mercado aberto.
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 20 de abr. de 2024 | 2,0640 | 2,0934 | 2,0347 | 2,0636 | 2,0636 | 47.267.728 |
| 19 de abr. de 2024 | - | - | - | - | - | - |
| 18 de abr. de 2024 | 1,9890 | 2,0980 | 1,9403 | 2,0804 | 2,0804 | 40.817.903 |
| 17 de abr. de 2024 | 2,0349 | 2,0616 | 1,9015 | 1,9890 | 1,9890 | 44.232.633 |
| 16 de abr. de 2024 | 2,0186 | 2,0621 | 1,9140 | 2,0349 | 2,0349 | 41.467.537 |
| 15 de abr. de 2024 | 2,1669 | 2,2841 | 1,9548 | 2,0188 | 2,0188 | 77.166.225 |
| 14 de abr. de 2024 | 1,9958 | 2,1953 | 1,8746 | 2,1668 | 2,1668 | 83.471.583 |
| 13 de abr. de 2024 | 2,4391 | 2,4391 | 1,7318 | 1,9958 | 1,9958 | 136.894.360 |
| 12 de abr. de 2024 | 2,9015 | 3,0654 | 2,3089 | 2,4391 | 2,4391 | 123.541.852 |
| 11 de abr. de 2024 | 3,0351 | 3,0947 | 2,8678 | 2,9015 | 2,9015 | 79.221.689 |
| 10 de abr. de 2024 | 2,8684 | 3,0889 | 2,6603 | 3,0351 | 3,0351 | 84.187.286 |
| 09 de abr. de 2024 | 2,9042 | 3,0881 | 2,8325 | 2,8684 | 2,8684 | 170.197.869 |
| 08 de abr. de 2024 | 2,6839 | 2,9226 | 2,6264 | 2,9042 | 2,9042 | 69.061.578 |
| 07 de abr. de 2024 | 2,6497 | 2,7019 | 2,6309 | 2,6839 | 2,6839 | 30.111.402 |
| 06 de abr. de 2024 | 2,5891 | 2,6992 | 2,5827 | 2,6497 | 2,6497 | 96.852.153 |
| 05 de abr. de 2024 | 2,5640 | 2,6277 | 2,4689 | 2,5891 | 2,5891 | 52.165.141 |
| 04 de abr. de 2024 | 2,5146 | 2,6383 | 2,4590 | 2,5640 | 2,5640 | 40.836.101 |
| 03 de abr. de 2024 | 2,5801 | 2,6353 | 2,4584 | 2,5146 | 2,5146 | 46.058.025 |
| 02 de abr. de 2024 | 2,8689 | 2,8692 | 2,5410 | 2,5801 | 2,5801 | 65.122.827 |
| 01 de abr. de 2024 | 3,0870 | 3,1149 | 2,7561 | 2,8689 | 2,8689 | 89.537.044 |
| 31 de mar. de 2024 | 2,8102 | 3,1366 | 2,8000 | 3,0870 | 3,0870 | 79.426.453 |
| 30 de mar. de 2024 | 2,9285 | 2,9289 | 2,7878 | 2,8102 | 2,8102 | 49.502.560 |
| 29 de mar. de 2024 | 2,9463 | 3,0257 | 2,8740 | 2,9285 | 2,9285 | 56.309.407 |
| 28 de mar. de 2024 | 2,9851 | 3,0050 | 2,9018 | 2,9463 | 2,9463 | 48.119.749 |
| 27 de mar. de 2024 | 3,0676 | 3,1217 | 2,9251 | 2,9852 | 2,9852 | 78.944.525 |
| 26 de mar. de 2024 | 3,0841 | 3,2152 | 3,0558 | 3,0676 | 3,0676 | 91.126.720 |
| 25 de mar. de 2024 | 2,9178 | 3,1350 | 2,8620 | 3,0841 | 3,0841 | 92.096.611 |
| 24 de mar. de 2024 | 2,7847 | 2,9554 | 2,7079 | 2,9178 | 2,9178 | 49.107.312 |
| 23 de mar. de 2024 | 2,8018 | 2,8959 | 2,7631 | 2,7847 | 2,7847 | 65.468.886 |
| 22 de mar. de 2024 | 2,8505 | 3,0226 | 2,6935 | 2,8018 | 2,8018 | 83.610.749 |
| 21 de mar. de 2024 | 3,0398 | 3,0607 | 2,7620 | 2,8505 | 2,8505 | 95.745.830 |
| 20 de mar. de 2024 | 2,5652 | 3,0410 | 2,4119 | 3,0398 | 3,0398 | 140.224.673 |
| 19 de mar. de 2024 | 2,9956 | 3,0251 | 2,5172 | 2,5652 | 2,5652 | 155.100.396 |
| 18 de mar. de 2024 | 3,1371 | 3,3475 | 2,9399 | 2,9956 | 2,9956 | 162.718.647 |
| 17 de mar. de 2024 | 2,7491 | 3,1844 | 2,6519 | 3,1372 | 3,1372 | 141.494.695 |
| 16 de mar. de 2024 | 3,1032 | 3,1258 | 2,6984 | 2,7491 | 2,7491 | 94.151.997 |
| 15 de mar. de 2024 | 3,3534 | 3,3571 | 2,8654 | 3,1032 | 3,1032 | 148.479.110 |
| 14 de mar. de 2024 | 3,3723 | 3,5566 | 3,1126 | 3,3535 | 3,3535 | 145.153.375 |
| 13 de mar. de 2024 | 3,4178 | 3,4432 | 3,2737 | 3,3723 | 3,3723 | 92.334.093 |
| 12 de mar. de 2024 | 3,4742 | 3,5144 | 3,3260 | 3,4178 | 3,4178 | 151.388.151 |
| 11 de mar. de 2024 | 3,2253 | 3,7846 | 3,1452 | 3,4742 | 3,4742 | 382.726.171 |
| 10 de mar. de 2024 | 3,1785 | 3,3505 | 2,9113 | 3,2253 | 3,2253 | 172.781.195 |
| 09 de mar. de 2024 | 3,0588 | 3,3244 | 2,9870 | 3,1785 | 3,1785 | 145.865.635 |
| 08 de mar. de 2024 | 2,9501 | 3,2901 | 2,9498 | 3,0588 | 3,0588 | 235.735.738 |
| 07 de mar. de 2024 | 2,8973 | 3,0429 | 2,8284 | 2,9502 | 2,9502 | 156.904.088 |
| 06 de mar. de 2024 | 2,7868 | 3,2039 | 2,6230 | 2,8973 | 2,8973 | 245.558.556 |
| 05 de mar. de 2024 | 2,3517 | 3,3172 | 2,3308 | 2,7866 | 2,7866 | 722.360.197 |
| 04 de mar. de 2024 | 2,3830 | 2,4611 | 2,2233 | 2,3520 | 2,3520 | 127.597.828 |
| 03 de mar. de 2024 | 2,1465 | 2,5370 | 2,1099 | 2,3806 | 2,3806 | 284.992.601 |
| 02 de mar. de 2024 | 2,0493 | 2,1764 | 1,9133 | 2,1452 | 2,1452 | 123.572.259 |
| 01 de mar. de 2024 | 1,8384 | 2,0496 | 1,8384 | 2,0496 | 2,0496 | 125.293.544 |
| 29 de fev. de 2024 | 1,9346 | 1,9527 | 1,7838 | 1,8387 | 1,8387 | 142.232.156 |
| 28 de fev. de 2024 | 1,8581 | 2,1512 | 1,8551 | 1,9323 | 1,9323 | 443.963.171 |
| 27 de fev. de 2024 | 1,7916 | 2,2567 | 1,7713 | 1,8582 | 1,8582 | 663.394.589 |
| 26 de fev. de 2024 | 1,3990 | 1,7928 | 1,3727 | 1,7922 | 1,7922 | 261.007.561 |
| 25 de fev. de 2024 | 1,3253 | 1,4041 | 1,2706 | 1,3989 | 1,3989 | 46.539.600 |
| 24 de fev. de 2024 | 1,1958 | 1,4207 | 1,1769 | 1,3253 | 1,3253 | 131.745.185 |
| 23 de fev. de 2024 | 1,2153 | 1,2489 | 1,1681 | 1,1958 | 1,1958 | 28.164.328 |
| 22 de fev. de 2024 | 1,1731 | 1,2412 | 1,1486 | 1,2152 | 1,2152 | 27.970.890 |
| 21 de fev. de 2024 | 1,2024 | 1,2072 | 1,1254 | 1,1725 | 1,1725 | 26.351.915 |
| 20 de fev. de 2024 | 1,2676 | 1,2759 | 1,1469 | 1,2024 | 1,2024 | 48.961.658 |
| 19 de fev. de 2024 | 1,1582 | 1,3349 | 1,1582 | 1,2676 | 1,2676 | 60.878.119 |
| 18 de fev. de 2024 | 1,1781 | 1,1925 | 1,1470 | 1,1581 | 1,1581 | 21.564.439 |
| 17 de fev. de 2024 | 1,1236 | 1,1819 | 1,1033 | 1,1784 | 1,1784 | 24.975.744 |
| 16 de fev. de 2024 | 1,1130 | 1,1452 | 1,0981 | 1,1236 | 1,1236 | 24.739.678 |
| 15 de fev. de 2024 | 1,0896 | 1,1438 | 1,0881 | 1,1130 | 1,1130 | 24.089.068 |
| 14 de fev. de 2024 | 1,0730 | 1,1147 | 1,0630 | 1,0896 | 1,0896 | 18.822.651 |
| 13 de fev. de 2024 | 1,0788 | 1,0884 | 1,0561 | 1,0731 | 1,0731 | 20.074.602 |
| 12 de fev. de 2024 | 1,0172 | 1,0824 | 1,0094 | 1,0790 | 1,0790 | 18.197.440 |
| 11 de fev. de 2024 | 1,0245 | 1,0404 | 1,0142 | 1,0171 | 1,0171 | 11.186.799 |
| 10 de fev. de 2024 | 1,0351 | 1,0438 | 1,0168 | 1,0245 | 1,0245 | 11.951.663 |
| 09 de fev. de 2024 | 0,9934 | 1,0466 | 0,9934 | 1,0351 | 1,0351 | 21.738.881 |
| 08 de fev. de 2024 | 0,9914 | 1,0089 | 0,9872 | 0,9935 | 0,9935 | 13.010.472 |
| 07 de fev. de 2024 | 0,9464 | 0,9930 | 0,9402 | 0,9914 | 0,9914 | 11.442.901 |
| 06 de fev. de 2024 | 0,9599 | 0,9646 | 0,9346 | 0,9463 | 0,9463 | 14.106.004 |
| 05 de fev. de 2024 | 0,9528 | 0,9693 | 0,9388 | 0,9599 | 0,9599 | 11.430.039 |
| 04 de fev. de 2024 | 0,9893 | 0,9893 | 0,9520 | 0,9528 | 0,9528 | 9.569.888 |
| 03 de fev. de 2024 | 0,9999 | 1,0102 | 0,9885 | 0,9893 | 0,9893 | 9.897.496 |
| 02 de fev. de 2024 | 0,9775 | 1,0013 | 0,9756 | 0,9999 | 0,9999 | 11.905.588 |
| 01 de fev. de 2024 | 0,9733 | 0,9854 | 0,9597 | 0,9775 | 0,9775 | 14.439.991 |
| 31 de jan. de 2024 | 1,0061 | 1,0094 | 0,9605 | 0,9734 | 0,9734 | 20.172.688 |
| 30 de jan. de 2024 | 1,0348 | 1,0487 | 1,0028 | 1,0064 | 1,0064 | 18.932.656 |
| 29 de jan. de 2024 | 1,0178 | 1,0356 | 0,9867 | 1,0348 | 1,0348 | 24.596.484 |
| 28 de jan. de 2024 | 1,0025 | 1,0239 | 0,9913 | 1,0177 | 1,0177 | 17.995.431 |
| 27 de jan. de 2024 | 0,9832 | 1,0201 | 0,9822 | 1,0023 | 1,0023 | 13.061.237 |
| 26 de jan. de 2024 | 0,9373 | 0,9863 | 0,9259 | 0,9833 | 0,9833 | 13.058.230 |
| 25 de jan. de 2024 | 0,9664 | 0,9688 | 0,9314 | 0,9373 | 0,9373 | 12.050.202 |
| 24 de jan. de 2024 | 0,9361 | 0,9679 | 0,9306 | 0,9664 | 0,9664 | 13.581.144 |
| 23 de jan. de 2024 | 0,9454 | 0,9614 | 0,8854 | 0,9362 | 0,9362 | 19.294.945 |
| 22 de jan. de 2024 | 1,0092 | 1,0180 | 0,9353 | 0,9454 | 0,9454 | 17.027.419 |
| 21 de jan. de 2024 | 1,0275 | 1,0458 | 1,0090 | 1,0091 | 1,0091 | 12.000.130 |
| 20 de jan. de 2024 | 1,0062 | 1,0313 | 0,9966 | 1,0274 | 1,0274 | 12.468.636 |
| 19 de jan. de 2024 | 0,9837 | 1,0066 | 0,9400 | 1,0062 | 1,0062 | 22.136.902 |
| 18 de jan. de 2024 | 1,0582 | 1,0810 | 0,9832 | 0,9836 | 0,9836 | 21.818.740 |
| 17 de jan. de 2024 | 1,0751 | 1,0841 | 1,0470 | 1,0581 | 1,0581 | 20.569.259 |
| 16 de jan. de 2024 | 1,0375 | 1,0846 | 1,0270 | 1,0753 | 1,0753 | 21.676.716 |
| 15 de jan. de 2024 | 1,0125 | 1,0581 | 1,0120 | 1,0377 | 1,0377 | 16.597.680 |
| 14 de jan. de 2024 | 1,0595 | 1,0643 | 1,0116 | 1,0130 | 1,0130 | 16.556.853 |
| 13 de jan. de 2024 | 1,0459 | 1,0691 | 1,0164 | 1,0595 | 1,0595 | 18.035.445 |
| 12 de jan. de 2024 | 1,1358 | 1,1612 | 1,0154 | 1,0459 | 1,0459 | 36.194.128 |
| *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.