Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.255,38 +331,54 (+0,54%)
Transgene SA (TNG.PA)
Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 05:35PM CEST
Período:
12 de mai. de 2023 - 12 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 10 de mai. de 2024 | 1,3500 | 1,3500 | 1,3240 | 1,3480 | 1,3480 | 65.979 |
| 09 de mai. de 2024 | 1,3440 | 1,3480 | 1,3320 | 1,3460 | 1,3460 | 15.240 |
| 08 de mai. de 2024 | 1,3160 | 1,3480 | 1,3160 | 1,3440 | 1,3440 | 20.460 |
| 07 de mai. de 2024 | 1,3200 | 1,3260 | 1,3060 | 1,3200 | 1,3200 | 7.853 |
| 06 de mai. de 2024 | 1,2480 | 1,3300 | 1,2420 | 1,3260 | 1,3260 | 26.952 |
| 03 de mai. de 2024 | 1,2400 | 1,2440 | 1,2260 | 1,2440 | 1,2440 | 18.172 |
| 02 de mai. de 2024 | 1,2400 | 1,2440 | 1,2120 | 1,2200 | 1,2200 | 33.827 |
| 30 de abr. de 2024 | 1,2440 | 1,2440 | 1,2320 | 1,2400 | 1,2400 | 18.662 |
| 29 de abr. de 2024 | 1,2640 | 1,2640 | 1,2060 | 1,2440 | 1,2440 | 18.787 |
| 26 de abr. de 2024 | 1,3000 | 1,3000 | 1,1840 | 1,2100 | 1,2100 | 74.243 |
| 25 de abr. de 2024 | 1,3460 | 1,3460 | 1,2720 | 1,2800 | 1,2800 | 50.816 |
| 24 de abr. de 2024 | 1,3480 | 1,3480 | 1,3140 | 1,3460 | 1,3460 | 12.204 |
| 23 de abr. de 2024 | 1,3320 | 1,3500 | 1,3220 | 1,3220 | 1,3220 | 15.316 |
| 22 de abr. de 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 43.299 |
| 19 de abr. de 2024 | 1,4500 | 1,4500 | 1,3060 | 1,3820 | 1,3820 | 66.113 |
| 18 de abr. de 2024 | 1,5000 | 1,5020 | 1,4560 | 1,4560 | 1,4560 | 30.683 |
| 17 de abr. de 2024 | 1,4520 | 1,5200 | 1,4320 | 1,4800 | 1,4800 | 44.937 |
| 16 de abr. de 2024 | 1,4500 | 1,4700 | 1,3780 | 1,4500 | 1,4500 | 57.250 |
| 15 de abr. de 2024 | 1,4880 | 1,5000 | 1,4360 | 1,4480 | 1,4480 | 122.604 |
| 12 de abr. de 2024 | 1,4500 | 1,4860 | 1,3720 | 1,4000 | 1,4000 | 70.976 |
| 11 de abr. de 2024 | 1,4000 | 1,5000 | 1,3600 | 1,4300 | 1,4300 | 331.865 |
| 10 de abr. de 2024 | 1,1900 | 1,3880 | 1,1900 | 1,3300 | 1,3300 | 470.090 |
| 09 de abr. de 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1840 | 1,1840 | 23.753 |
| 08 de abr. de 2024 | 1,1880 | 1,2000 | 1,1520 | 1,1760 | 1,1760 | 34.563 |
| 05 de abr. de 2024 | 1,1520 | 1,2000 | 1,1200 | 1,1760 | 1,1760 | 53.382 |
| 04 de abr. de 2024 | 1,1180 | 1,1400 | 1,1180 | 1,1300 | 1,1300 | 10.045 |
| 03 de abr. de 2024 | 1,1140 | 1,1560 | 1,1140 | 1,1280 | 1,1280 | 16.738 |
| 02 de abr. de 2024 | 1,1160 | 1,1460 | 1,1120 | 1,1340 | 1,1340 | 38.567 |
| 28 de mar. de 2024 | 1,1700 | 1,1740 | 1,1280 | 1,1400 | 1,1400 | 56.363 |
| 27 de mar. de 2024 | 1,1100 | 1,1240 | 1,1020 | 1,1120 | 1,1120 | 18.392 |
| 26 de mar. de 2024 | 1,1080 | 1,1140 | 1,1020 | 1,1100 | 1,1100 | 5.793 |
| 25 de mar. de 2024 | 1,1200 | 1,1260 | 1,1020 | 1,1060 | 1,1060 | 23.777 |
| 22 de mar. de 2024 | 1,1420 | 1,1600 | 1,1300 | 1,1320 | 1,1320 | 3.802 |
| 21 de mar. de 2024 | 1,1180 | 1,1700 | 1,1100 | 1,1600 | 1,1600 | 16.781 |
| 20 de mar. de 2024 | 1,1160 | 1,1180 | 1,1100 | 1,1180 | 1,1180 | 6.279 |
| 19 de mar. de 2024 | 1,1400 | 1,1400 | 1,1120 | 1,1160 | 1,1160 | 9.632 |
| 18 de mar. de 2024 | 1,1320 | 1,1500 | 1,1240 | 1,1360 | 1,1360 | 5.368 |
| 15 de mar. de 2024 | 1,1700 | 1,1700 | 1,1100 | 1,1400 | 1,1400 | 19.535 |
| 14 de mar. de 2024 | 1,1320 | 1,1680 | 1,1320 | 1,1460 | 1,1460 | 12.216 |
| 13 de mar. de 2024 | 1,1900 | 1,2000 | 1,1680 | 1,1700 | 1,1700 | 7.962 |
| 12 de mar. de 2024 | 1,1780 | 1,1900 | 1,1280 | 1,1900 | 1,1900 | 33.250 |
| 11 de mar. de 2024 | 1,1660 | 1,1760 | 1,1320 | 1,1720 | 1,1720 | 29.893 |
| 08 de mar. de 2024 | 1,1780 | 1,1780 | 1,1480 | 1,1680 | 1,1680 | 14.255 |
| 07 de mar. de 2024 | 1,1500 | 1,1700 | 1,1100 | 1,1500 | 1,1500 | 26.695 |
| 06 de mar. de 2024 | 1,1080 | 1,1500 | 1,0820 | 1,1320 | 1,1320 | 61.180 |
| 05 de mar. de 2024 | 1,1000 | 1,1200 | 1,0520 | 1,0720 | 1,0720 | 41.296 |
| 04 de mar. de 2024 | 1,0500 | 1,0660 | 1,0500 | 1,0600 | 1,0600 | 14.656 |
| 01 de mar. de 2024 | 1,0540 | 1,0540 | 1,0400 | 1,0480 | 1,0480 | 12.090 |
| 29 de fev. de 2024 | 1,0480 | 1,0540 | 1,0300 | 1,0400 | 1,0400 | 14.947 |
| 28 de fev. de 2024 | 1,0420 | 1,0640 | 1,0300 | 1,0300 | 1,0300 | 30.447 |
| 27 de fev. de 2024 | 1,0480 | 1,0620 | 1,0300 | 1,0400 | 1,0400 | 11.325 |
| 26 de fev. de 2024 | 1,1000 | 1,1000 | 1,0300 | 1,0300 | 1,0300 | 41.057 |
| 23 de fev. de 2024 | 1,0900 | 1,0940 | 1,0800 | 1,0900 | 1,0900 | 14.400 |
| 22 de fev. de 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0880 | 1,0880 | 14.297 |
| 21 de fev. de 2024 | 1,1220 | 1,1320 | 1,0820 | 1,1000 | 1,1000 | 33.197 |
| 20 de fev. de 2024 | 1,1400 | 1,1500 | 1,1300 | 1,1360 | 1,1360 | 11.164 |
| 19 de fev. de 2024 | 1,1440 | 1,1740 | 1,1400 | 1,1600 | 1,1600 | 28.938 |
| 16 de fev. de 2024 | 1,1700 | 1,1800 | 1,1500 | 1,1500 | 1,1500 | 24.229 |
| 15 de fev. de 2024 | 1,1860 | 1,1860 | 1,1600 | 1,1700 | 1,1700 | 4.186 |
| 14 de fev. de 2024 | 1,2000 | 1,2000 | 1,1540 | 1,1600 | 1,1600 | 15.305 |
| 13 de fev. de 2024 | 1,2000 | 1,2020 | 1,1900 | 1,1900 | 1,1900 | 6.672 |
| 12 de fev. de 2024 | 1,2020 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 8.730 |
| 09 de fev. de 2024 | 1,2000 | 1,2020 | 1,1820 | 1,2000 | 1,2000 | 5.712 |
| 08 de fev. de 2024 | 1,2240 | 1,2240 | 1,1800 | 1,2020 | 1,2020 | 8.964 |
| 07 de fev. de 2024 | 1,2000 | 1,2280 | 1,2000 | 1,2060 | 1,2060 | 11.185 |
| 06 de fev. de 2024 | 1,2280 | 1,2360 | 1,1940 | 1,2180 | 1,2180 | 8.735 |
| 05 de fev. de 2024 | 1,2200 | 1,2440 | 1,2060 | 1,2320 | 1,2320 | 9.109 |
| 02 de fev. de 2024 | 1,2100 | 1,2320 | 1,1820 | 1,2320 | 1,2320 | 19.132 |
| 01 de fev. de 2024 | 1,2200 | 1,2200 | 1,1400 | 1,1800 | 1,1800 | 43.185 |
| 31 de jan. de 2024 | 1,2600 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 27.314 |
| 30 de jan. de 2024 | 1,2900 | 1,2900 | 1,2580 | 1,2700 | 1,2700 | 29.046 |
| 29 de jan. de 2024 | 1,2920 | 1,3100 | 1,2900 | 1,2980 | 1,2980 | 12.946 |
| 26 de jan. de 2024 | 1,3080 | 1,3300 | 1,3000 | 1,3060 | 1,3060 | 7.404 |
| 25 de jan. de 2024 | 1,3060 | 1,3060 | 1,3000 | 1,3000 | 1,3000 | 10.138 |
| 24 de jan. de 2024 | 1,3620 | 1,3620 | 1,3060 | 1,3060 | 1,3060 | 18.750 |
| 23 de jan. de 2024 | 1,3180 | 1,3700 | 1,3100 | 1,3380 | 1,3380 | 30.057 |
| 22 de jan. de 2024 | 1,3120 | 1,3200 | 1,3100 | 1,3120 | 1,3120 | 12.785 |
| 19 de jan. de 2024 | 1,3240 | 1,3500 | 1,3160 | 1,3180 | 1,3180 | 13.698 |
| 18 de jan. de 2024 | 1,3400 | 1,3560 | 1,3320 | 1,3540 | 1,3540 | 10.335 |
| 17 de jan. de 2024 | 1,3660 | 1,3660 | 1,3440 | 1,3560 | 1,3560 | 16.177 |
| 16 de jan. de 2024 | 1,3740 | 1,3740 | 1,3600 | 1,3680 | 1,3680 | 7.762 |
| 15 de jan. de 2024 | 1,3600 | 1,3760 | 1,3600 | 1,3760 | 1,3760 | 32.562 |
| 12 de jan. de 2024 | 1,3620 | 1,3760 | 1,3600 | 1,3660 | 1,3660 | 8.158 |
| 11 de jan. de 2024 | 1,3600 | 1,3760 | 1,3600 | 1,3620 | 1,3620 | 11.705 |
| 10 de jan. de 2024 | 1,3600 | 1,3780 | 1,3600 | 1,3600 | 1,3600 | 2.236 |
| 09 de jan. de 2024 | 1,3840 | 1,3840 | 1,3600 | 1,3600 | 1,3600 | 27.730 |
| 08 de jan. de 2024 | 1,3520 | 1,3680 | 1,3500 | 1,3600 | 1,3600 | 13.764 |
| 05 de jan. de 2024 | 1,3640 | 1,3640 | 1,3500 | 1,3600 | 1,3600 | 5.948 |
| 04 de jan. de 2024 | 1,3620 | 1,3960 | 1,3620 | 1,3640 | 1,3640 | 20.855 |
| 03 de jan. de 2024 | 1,3840 | 1,3840 | 1,3520 | 1,3640 | 1,3640 | 11.348 |
| 02 de jan. de 2024 | 1,3820 | 1,3900 | 1,3800 | 1,3840 | 1,3840 | 20.886 |
| 29 de dez. de 2023 | 1,3800 | 1,3820 | 1,3400 | 1,3700 | 1,3700 | 27.554 |
| 28 de dez. de 2023 | 1,3500 | 1,3720 | 1,3440 | 1,3720 | 1,3720 | 20.167 |
| 27 de dez. de 2023 | 1,3100 | 1,3700 | 1,3100 | 1,3500 | 1,3500 | 71.818 |
| 22 de dez. de 2023 | 1,3900 | 1,3900 | 1,3800 | 1,3820 | 1,3820 | 27.087 |
| 21 de dez. de 2023 | 1,4000 | 1,4120 | 1,3880 | 1,4000 | 1,4000 | 49.160 |
| 20 de dez. de 2023 | 1,4040 | 1,4220 | 1,3860 | 1,4000 | 1,4000 | 48.268 |
| 19 de dez. de 2023 | 1,4080 | 1,4240 | 1,4080 | 1,4200 | 1,4200 | 19.038 |
| 18 de dez. de 2023 | 1,4180 | 1,4300 | 1,4080 | 1,4180 | 1,4180 | 25.015 |
| 15 de dez. de 2023 | 1,4260 | 1,4300 | 1,4140 | 1,4180 | 1,4180 | 12.867 |
| *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.