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
63.344,90 +253,21 (+0,40%)
Uniswap USD (UNI7083-USD)
CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
A partir de 05:22AM UTC. Mercado aberto.
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 05 de mai. de 2024 | 7,5332 | 7,5603 | 7,3787 | 7,4285 | 7,4285 | 118.887.792 |
| 04 de mai. de 2024 | - | - | - | - | - | - |
| 03 de mai. de 2024 | 7,1144 | 7,6140 | 6,9615 | 7,5919 | 7,5919 | 142.782.591 |
| 02 de mai. de 2024 | 7,0385 | 7,2095 | 6,8615 | 7,1144 | 7,1144 | 110.795.640 |
| 01 de mai. de 2024 | 7,0350 | 7,1298 | 6,5671 | 7,0385 | 7,0385 | 181.942.809 |
| 30 de abr. de 2024 | 7,6996 | 7,7960 | 6,8159 | 7,0350 | 7,0350 | 161.440.195 |
| 29 de abr. de 2024 | 7,8319 | 7,8656 | 7,5085 | 7,6996 | 7,6996 | 139.272.821 |
| 28 de abr. de 2024 | 7,9763 | 8,2143 | 7,8095 | 7,8319 | 7,8319 | 170.463.046 |
| 27 de abr. de 2024 | 7,6944 | 8,0539 | 7,4865 | 7,9763 | 7,9763 | 124.860.767 |
| 26 de abr. de 2024 | 7,9413 | 7,9413 | 7,5551 | 7,6944 | 7,6944 | 121.722.745 |
| 25 de abr. de 2024 | 7,7095 | 8,1024 | 7,5857 | 7,9413 | 7,9413 | 144.083.887 |
| 24 de abr. de 2024 | 7,9554 | 8,2033 | 7,5997 | 7,7094 | 7,7094 | 142.215.782 |
| 23 de abr. de 2024 | 8,2132 | 8,3434 | 7,9405 | 7,9555 | 7,9555 | 135.363.928 |
| 22 de abr. de 2024 | 7,7239 | 8,2940 | 7,7202 | 8,2132 | 8,2132 | 144.374.388 |
| 21 de abr. de 2024 | 7,8739 | 7,9422 | 7,5825 | 7,7239 | 7,7239 | 93.509.205 |
| 20 de abr. de 2024 | 7,5096 | 7,9121 | 7,4143 | 7,8742 | 7,8742 | 124.991.666 |
| 19 de abr. de 2024 | 7,2960 | 7,6819 | 6,7583 | 7,5096 | 7,5096 | 184.541.692 |
| 18 de abr. de 2024 | 6,8814 | 7,3388 | 6,7440 | 7,2960 | 7,2960 | 140.464.366 |
| 17 de abr. de 2024 | 7,1903 | 7,2353 | 6,6675 | 6,8814 | 6,8814 | 129.951.375 |
| 16 de abr. de 2024 | 7,2505 | 7,3244 | 6,7898 | 7,1903 | 7,1903 | 215.679.547 |
| 15 de abr. de 2024 | 7,5199 | 7,9218 | 7,0471 | 7,2505 | 7,2505 | 244.916.988 |
| 14 de abr. de 2024 | 6,9271 | 7,5822 | 6,6695 | 7,5199 | 7,5199 | 353.681.275 |
| 13 de abr. de 2024 | 7,9395 | 7,9895 | 5,9643 | 6,9271 | 6,9271 | 480.736.332 |
| 12 de abr. de 2024 | 9,1689 | 9,2001 | 7,2166 | 7,9395 | 7,9395 | 460.629.712 |
| 11 de abr. de 2024 | 10,0292 | 10,0372 | 8,7424 | 9,1689 | 9,1689 | 619.784.792 |
| 10 de abr. de 2024 | 11,2257 | 11,3046 | 9,8314 | 10,0293 | 10,0293 | 436.295.220 |
| 09 de abr. de 2024 | 11,6296 | 11,6882 | 11,0561 | 11,2257 | 11,2257 | 150.021.907 |
| 08 de abr. de 2024 | 11,3956 | 11,7839 | 11,2906 | 11,6296 | 11,6296 | 140.358.732 |
| 07 de abr. de 2024 | 11,2500 | 11,4527 | 11,2159 | 11,3956 | 11,3956 | 155.943.977 |
| 06 de abr. de 2024 | 10,9297 | 11,3385 | 10,9097 | 11,2500 | 11,2500 | 91.207.093 |
| 05 de abr. de 2024 | 10,9772 | 11,0502 | 10,4679 | 10,9297 | 10,9297 | 135.577.608 |
| 04 de abr. de 2024 | 10,8803 | 11,2648 | 10,7242 | 10,9772 | 10,9772 | 147.147.600 |
| 03 de abr. de 2024 | 11,3085 | 11,4432 | 10,6745 | 10,8803 | 10,8803 | 227.665.336 |
| 02 de abr. de 2024 | 12,4318 | 12,4319 | 11,1905 | 11,3085 | 11,3085 | 215.747.263 |
| 01 de abr. de 2024 | 12,9608 | 12,9608 | 12,0718 | 12,4318 | 12,4318 | 205.993.585 |
| 31 de mar. de 2024 | 12,6169 | 13,3004 | 12,5886 | 12,9608 | 12,9608 | 160.957.573 |
| 30 de mar. de 2024 | 12,6583 | 12,9047 | 12,5245 | 12,6169 | 12,6169 | 120.951.795 |
| 29 de mar. de 2024 | 12,7683 | 13,0975 | 12,4730 | 12,6583 | 12,6583 | 187.325.606 |
| 28 de mar. de 2024 | 12,2460 | 12,8706 | 12,1296 | 12,7683 | 12,7683 | 176.325.067 |
| 27 de mar. de 2024 | 12,7088 | 12,8163 | 12,1532 | 12,2460 | 12,2460 | 187.806.830 |
| 26 de mar. de 2024 | 12,4336 | 12,8773 | 12,3902 | 12,7089 | 12,7089 | 165.348.172 |
| 25 de mar. de 2024 | 12,0307 | 12,7310 | 11,9444 | 12,4336 | 12,4336 | 164.717.617 |
| 24 de mar. de 2024 | 11,6335 | 12,0846 | 11,5985 | 12,0307 | 12,0307 | 107.709.306 |
| 23 de mar. de 2024 | 11,7227 | 12,0041 | 11,6126 | 11,6334 | 11,6334 | 127.921.152 |
| 22 de mar. de 2024 | 12,1883 | 12,2425 | 11,3585 | 11,7216 | 11,7216 | 186.539.042 |
| 21 de mar. de 2024 | 11,9232 | 12,2141 | 11,5823 | 12,1883 | 12,1883 | 199.352.102 |
| 20 de mar. de 2024 | 10,6307 | 11,9370 | 10,3323 | 11,9233 | 11,9233 | 249.459.685 |
| 19 de mar. de 2024 | 11,8705 | 12,0214 | 10,4217 | 10,6306 | 10,6306 | 304.042.152 |
| 18 de mar. de 2024 | 12,4348 | 12,5851 | 11,5795 | 11,8705 | 11,8705 | 188.181.881 |
| 17 de mar. de 2024 | 12,0322 | 12,6481 | 11,4306 | 12,5350 | 12,5350 | 217.779.827 |
| 16 de mar. de 2024 | 13,0536 | 13,1466 | 11,7930 | 12,0322 | 12,0322 | 229.486.749 |
| 15 de mar. de 2024 | 13,9549 | 14,1149 | 12,3153 | 13,0536 | 13,0536 | 366.575.721 |
| 14 de mar. de 2024 | 14,2169 | 14,4586 | 13,2797 | 13,9549 | 13,9549 | 293.211.424 |
| 13 de mar. de 2024 | 14,0604 | 14,7256 | 13,8320 | 14,2169 | 14,2169 | 244.411.996 |
| 12 de mar. de 2024 | 14,4328 | 14,5313 | 13,3743 | 14,0598 | 14,0598 | 299.054.961 |
| 11 de mar. de 2024 | 14,2001 | 14,6214 | 13,7421 | 14,4328 | 14,4328 | 300.486.305 |
| 10 de mar. de 2024 | 14,2202 | 14,3928 | 13,6367 | 14,2002 | 14,2002 | 296.425.728 |
| 09 de mar. de 2024 | 14,6436 | 15,0285 | 13,9904 | 14,2202 | 14,2202 | 343.802.887 |
| 08 de mar. de 2024 | 14,9089 | 15,3825 | 14,2580 | 14,6436 | 14,6436 | 359.847.069 |
| 07 de mar. de 2024 | 15,3866 | 15,5526 | 14,6633 | 14,9090 | 14,9090 | 387.629.077 |
| 06 de mar. de 2024 | 13,1273 | 16,9450 | 12,5783 | 15,3864 | 15,3864 | 1.008.804.589 |
| 05 de mar. de 2024 | 12,3784 | 13,9570 | 11,5202 | 13,1213 | 13,1213 | 741.554.203 |
| 04 de mar. de 2024 | 12,6246 | 12,9988 | 12,1115 | 12,3781 | 12,3781 | 361.411.675 |
| 03 de mar. de 2024 | 12,6397 | 13,0957 | 11,9889 | 12,6246 | 12,6246 | 433.230.564 |
| 02 de mar. de 2024 | 11,6077 | 13,3958 | 11,3500 | 12,6399 | 12,6399 | 631.397.569 |
| 01 de mar. de 2024 | 11,1330 | 11,9471 | 10,8391 | 11,6082 | 11,6082 | 402.145.156 |
| 29 de fev. de 2024 | 10,9379 | 11,8832 | 10,7526 | 11,1337 | 11,1337 | 584.048.670 |
| 28 de fev. de 2024 | 10,8556 | 11,1898 | 10,0477 | 10,9342 | 10,9342 | 478.409.828 |
| 27 de fev. de 2024 | 10,5934 | 11,1800 | 10,4715 | 10,8564 | 10,8564 | 387.155.952 |
| 26 de fev. de 2024 | 11,0933 | 11,4791 | 10,4183 | 10,5928 | 10,5928 | 473.186.867 |
| 25 de fev. de 2024 | 11,2528 | 11,5272 | 10,1896 | 11,0942 | 11,0942 | 594.956.391 |
| 24 de fev. de 2024 | 11,3552 | 12,7909 | 11,0045 | 11,2529 | 11,2529 | 1.381.155.400 |
| 23 de fev. de 2024 | 7,3473 | 12,3310 | 7,0563 | 11,3370 | 11,3370 | 1.840.398.285 |
| 22 de fev. de 2024 | 7,3934 | 7,5069 | 7,2928 | 7,3469 | 7,3469 | 97.813.099 |
| 21 de fev. de 2024 | 7,5548 | 7,5569 | 7,0912 | 7,3935 | 7,3935 | 114.632.523 |
| 20 de fev. de 2024 | 7,6984 | 7,7122 | 7,2771 | 7,5552 | 7,5552 | 139.865.399 |
| 19 de fev. de 2024 | 7,6461 | 7,7703 | 7,5377 | 7,6984 | 7,6984 | 112.224.994 |
| 18 de fev. de 2024 | 7,7650 | 7,9616 | 7,5610 | 7,6457 | 7,6457 | 115.529.489 |
| 17 de fev. de 2024 | 7,4494 | 7,7941 | 7,3917 | 7,7645 | 7,7645 | 142.350.295 |
| 16 de fev. de 2024 | 7,4991 | 7,6682 | 7,3431 | 7,4494 | 7,4494 | 144.760.925 |
| 15 de fev. de 2024 | 6,8850 | 7,5122 | 6,8850 | 7,4987 | 7,4987 | 167.787.725 |
| 14 de fev. de 2024 | 6,6868 | 6,8994 | 6,6445 | 6,8851 | 6,8851 | 85.998.137 |
| 13 de fev. de 2024 | 6,8374 | 6,8646 | 6,5994 | 6,6872 | 6,6872 | 91.521.456 |
| 12 de fev. de 2024 | 6,6793 | 6,8560 | 6,4857 | 6,8363 | 6,8363 | 88.275.380 |
| 11 de fev. de 2024 | 6,6290 | 6,8080 | 6,5760 | 6,6785 | 6,6785 | 82.867.747 |
| 10 de fev. de 2024 | 6,6503 | 6,7449 | 6,5469 | 6,6290 | 6,6290 | 63.337.830 |
| 09 de fev. de 2024 | 6,3175 | 6,6948 | 6,3130 | 6,6499 | 6,6499 | 101.709.333 |
| 08 de fev. de 2024 | 6,3913 | 6,4275 | 6,3171 | 6,3175 | 6,3175 | 66.282.304 |
| 07 de fev. de 2024 | 6,2759 | 6,4624 | 6,2271 | 6,3911 | 6,3911 | 69.823.828 |
| 06 de fev. de 2024 | 5,9971 | 6,4277 | 5,9965 | 6,2759 | 6,2759 | 79.947.087 |
| 05 de fev. de 2024 | 5,9805 | 6,0886 | 5,9279 | 5,9970 | 5,9970 | 53.330.830 |
| 04 de fev. de 2024 | 6,1065 | 6,1240 | 5,9686 | 5,9809 | 5,9809 | 46.905.073 |
| 03 de fev. de 2024 | 6,1320 | 6,2773 | 6,0710 | 6,1063 | 6,1063 | 55.539.377 |
| 02 de fev. de 2024 | 6,0443 | 6,2513 | 6,0398 | 6,1317 | 6,1317 | 68.366.959 |
| 01 de fev. de 2024 | 5,9974 | 6,0826 | 5,8919 | 6,0443 | 6,0443 | 79.074.712 |
| 31 de jan. de 2024 | 6,2567 | 6,3147 | 5,9470 | 5,9977 | 5,9977 | 97.870.551 |
| 30 de jan. de 2024 | 6,1406 | 6,3265 | 6,1242 | 6,2566 | 6,2566 | 85.664.836 |
| 29 de jan. de 2024 | 5,9409 | 6,1428 | 5,8867 | 6,1404 | 6,1404 | 74.910.335 |
| 28 de jan. de 2024 | 5,9851 | 6,0663 | 5,8942 | 5,9406 | 5,9406 | 62.642.705 |
| 27 de jan. de 2024 | 5,9513 | 5,9982 | 5,8574 | 5,9853 | 5,9853 | 52.033.910 |
| *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.