Mercado fechará em 6 h 4 min
BOVESPA
99.169,19 +339,91 (+0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.772,32 -55,58 (-0,11%) PETROLEO CRU
70,69 +1,43 (+2,06%) OURO
1.948,30 -35,50 (-1,79%) Bitcoin USD
27.772,80 -347,83 (-1,24%)
USD/MXN (USDMXN=X)
CCY - CCY Preço Adiado. Moeda em MXN.
Adicionar à lista
A partir de 02:56PM BST. Mercado aberto.
Período:
27 de mar. de 2022 - 27 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
| Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 27 de mar. de 2023 | 18,4180 | 18,4649 | 18,3200 | 18,3263 | 18,3263 | - |
| 24 de mar. de 2023 | 18,5679 | 18,7950 | 18,4947 | 18,5679 | 18,5679 | - |
| 23 de mar. de 2023 | 18,5934 | 18,6055 | 18,4533 | 18,5934 | 18,5934 | - |
| 22 de mar. de 2023 | 18,6241 | 18,6504 | 18,5032 | 18,6241 | 18,6241 | - |
| 21 de mar. de 2023 | 18,8146 | 18,8752 | 18,6363 | 18,8146 | 18,8146 | - |
| 20 de mar. de 2023 | 18,8434 | 19,2250 | 18,7900 | 18,8434 | 18,8434 | - |
| 17 de mar. de 2023 | 18,7694 | 18,9798 | 18,6369 | 18,7694 | 18,7694 | - |
| 16 de mar. de 2023 | 18,9919 | 19,1744 | 18,9018 | 18,9919 | 18,9919 | - |
| 15 de mar. de 2023 | 18,6005 | 19,0184 | 18,5897 | 18,6005 | 18,6005 | - |
| 14 de mar. de 2023 | 18,9191 | 19,1478 | 18,5886 | 18,9191 | 18,9191 | - |
| 13 de mar. de 2023 | 18,3170 | 19,1446 | 18,2293 | 18,3170 | 18,3170 | - |
| 10 de mar. de 2023 | 18,3296 | 18,5805 | 18,2567 | 18,3296 | 18,3296 | - |
| 09 de mar. de 2023 | 17,9708 | 18,0989 | 17,8855 | 17,9708 | 17,9708 | - |
| 08 de mar. de 2023 | 18,1001 | 18,1218 | 17,9043 | 18,1001 | 18,1001 | - |
| 07 de mar. de 2023 | 18,0014 | 18,1700 | 17,9557 | 18,0014 | 18,0014 | - |
| 06 de mar. de 2023 | 17,9780 | 18,0361 | 17,9367 | 17,9780 | 17,9780 | - |
| 03 de mar. de 2023 | 18,1053 | 18,1157 | 17,9828 | 18,1053 | 18,1053 | - |
| 02 de mar. de 2023 | 18,1160 | 18,1903 | 18,0887 | 18,1160 | 18,1160 | - |
| 01 de mar. de 2023 | 18,3009 | 18,3270 | 18,0640 | 18,3009 | 18,3009 | - |
| 28 de fev. de 2023 | 18,3669 | 18,4103 | 18,2974 | 18,3669 | 18,3669 | - |
| 27 de fev. de 2023 | 18,3913 | 18,4200 | 18,3128 | 18,3913 | 18,3913 | - |
| 24 de fev. de 2023 | 18,3687 | 18,4931 | 18,3388 | 18,3687 | 18,3687 | - |
| 23 de fev. de 2023 | 18,3646 | 18,4535 | 18,2864 | 18,3646 | 18,3646 | - |
| 22 de fev. de 2023 | 18,4299 | 18,4771 | 18,3246 | 18,4299 | 18,4299 | - |
| 21 de fev. de 2023 | 18,3852 | 18,4462 | 18,3300 | 18,3852 | 18,3852 | - |
| 20 de fev. de 2023 | 18,3674 | 18,4350 | 18,3155 | 18,3674 | 18,3674 | - |
| 17 de fev. de 2023 | 18,5487 | 18,6725 | 18,4102 | 18,5487 | 18,5487 | - |
| 16 de fev. de 2023 | 18,5846 | 18,6803 | 18,5064 | 18,5846 | 18,5846 | - |
| 15 de fev. de 2023 | 18,5048 | 18,7418 | 18,4930 | 18,5048 | 18,5048 | - |
| 14 de fev. de 2023 | 18,5650 | 18,6707 | 18,5056 | 18,5650 | 18,5650 | - |
| 13 de fev. de 2023 | 18,6784 | 18,7221 | 18,6025 | 18,6784 | 18,6784 | - |
| 10 de fev. de 2023 | 18,7783 | 18,8290 | 18,6389 | 18,7783 | 18,7783 | - |
| 09 de fev. de 2023 | 18,9345 | 18,9914 | 18,8319 | 18,9345 | 18,9345 | - |
| 08 de fev. de 2023 | 18,8815 | 18,9795 | 18,8168 | 18,8815 | 18,8815 | - |
| 07 de fev. de 2023 | 19,1680 | 19,1753 | 19,0222 | 19,1680 | 19,1680 | - |
| 06 de fev. de 2023 | 18,9909 | 19,2861 | 18,9906 | 18,9909 | 18,9909 | - |
| 03 de fev. de 2023 | 18,6414 | 18,9561 | 18,6305 | 18,6414 | 18,6414 | - |
| 02 de fev. de 2023 | 18,5829 | 18,6309 | 18,4976 | 18,5829 | 18,5829 | - |
| 01 de fev. de 2023 | 18,8429 | 18,8704 | 18,6973 | 18,8429 | 18,8429 | - |
| 31 de jan. de 2023 | 18,7586 | 18,8471 | 18,7238 | 18,7586 | 18,7586 | - |
| 30 de jan. de 2023 | 18,7687 | 18,8044 | 18,7358 | 18,7687 | 18,7687 | - |
| 27 de jan. de 2023 | 18,7967 | 18,8276 | 18,7054 | 18,7967 | 18,7967 | - |
| 26 de jan. de 2023 | 18,7762 | 18,8953 | 18,7723 | 18,7762 | 18,7762 | - |
| 25 de jan. de 2023 | 18,7836 | 18,8483 | 18,7539 | 18,7836 | 18,7836 | - |
| 24 de jan. de 2023 | 18,8133 | 18,8869 | 18,7753 | 18,8133 | 18,8133 | - |
| 23 de jan. de 2023 | 18,8742 | 18,8885 | 18,7803 | 18,8578 | 18,8578 | - |
| 20 de jan. de 2023 | 18,9827 | 19,0177 | 18,8710 | 18,9827 | 18,9827 | - |
| 19 de jan. de 2023 | 18,8741 | 19,0745 | 18,8563 | 18,8741 | 18,8741 | - |
| 18 de jan. de 2023 | 18,6415 | 18,7692 | 18,5556 | 18,6415 | 18,6415 | - |
| 17 de jan. de 2023 | 18,7779 | 18,8290 | 18,7197 | 18,7779 | 18,7779 | - |
| 16 de jan. de 2023 | 18,7742 | 18,8519 | 18,7188 | 18,7742 | 18,7742 | - |
| 13 de jan. de 2023 | 18,8443 | 18,9110 | 18,7558 | 18,8443 | 18,8443 | - |
| 12 de jan. de 2023 | 18,9424 | 18,9785 | 18,8164 | 18,9424 | 18,9424 | - |
| 11 de jan. de 2023 | 19,0596 | 19,1100 | 19,0004 | 19,0596 | 19,0596 | - |
| 10 de jan. de 2023 | 19,1245 | 19,1735 | 19,0773 | 19,1245 | 19,1245 | - |
| 09 de jan. de 2023 | 19,1243 | 19,1905 | 19,0896 | 19,1243 | 19,1243 | - |
| 06 de jan. de 2023 | 19,3186 | 19,3434 | 19,1327 | 19,3186 | 19,3186 | - |
| 05 de jan. de 2023 | 19,3868 | 19,4300 | 19,3261 | 19,3868 | 19,3868 | - |
| 04 de jan. de 2023 | 19,4076 | 19,4099 | 19,2433 | 19,4076 | 19,4076 | - |
| 03 de jan. de 2023 | 19,4588 | 19,5287 | 19,3866 | 19,4588 | 19,4588 | - |
| 02 de jan. de 2023 | 19,4466 | 19,5175 | 19,4431 | 19,4466 | 19,4466 | - |
| 30 de dez. de 2022 | 19,4576 | 19,5858 | 19,3938 | 19,4576 | 19,4576 | - |
| 29 de dez. de 2022 | 19,4223 | 19,4375 | 19,2959 | 19,4223 | 19,4223 | - |
| 28 de dez. de 2022 | 19,4621 | 19,4950 | 19,3724 | 19,4621 | 19,4621 | - |
| 27 de dez. de 2022 | 19,3631 | 19,4502 | 19,3260 | 19,3631 | 19,3631 | - |
| 26 de dez. de 2022 | 19,3374 | 19,4171 | 19,3134 | 19,3374 | 19,3374 | - |
| 23 de dez. de 2022 | 19,5595 | 19,5795 | 19,4012 | 19,5595 | 19,5595 | - |
| 22 de dez. de 2022 | 19,6596 | 19,6789 | 19,5397 | 19,6596 | 19,6596 | - |
| 21 de dez. de 2022 | 19,7542 | 19,7917 | 19,6465 | 19,7542 | 19,7542 | - |
| 20 de dez. de 2022 | 19,7876 | 19,8953 | 19,6747 | 19,7876 | 19,7876 | - |
| 19 de dez. de 2022 | 19,7969 | 19,8343 | 19,6984 | 19,7969 | 19,7969 | - |
| 16 de dez. de 2022 | 19,7496 | 19,8802 | 19,7296 | 19,7496 | 19,7496 | - |
| 15 de dez. de 2022 | 19,6094 | 19,8421 | 19,6087 | 19,6094 | 19,6094 | - |
| 14 de dez. de 2022 | 19,5420 | 19,7423 | 19,5027 | 19,5420 | 19,5420 | - |
| 13 de dez. de 2022 | 19,8473 | 19,8815 | 19,6070 | 19,8473 | 19,8473 | - |
| 12 de dez. de 2022 | 19,7867 | 19,8688 | 19,7167 | 19,7867 | 19,7867 | - |
| 09 de dez. de 2022 | 19,6216 | 19,8362 | 19,5949 | 19,6216 | 19,6216 | - |
| 08 de dez. de 2022 | 19,6669 | 19,7344 | 19,6357 | 19,6669 | 19,6669 | - |
| 07 de dez. de 2022 | 19,7544 | 19,8261 | 19,6425 | 19,7544 | 19,7544 | - |
| 06 de dez. de 2022 | 19,7214 | 19,8534 | 19,6209 | 19,7214 | 19,7214 | - |
| 05 de dez. de 2022 | 19,3830 | 19,8560 | 19,3343 | 19,3830 | 19,3830 | - |
| 02 de dez. de 2022 | 19,1283 | 19,3815 | 19,1088 | 19,1283 | 19,1283 | - |
| 01 de dez. de 2022 | 19,2649 | 19,3435 | 19,1193 | 19,2649 | 19,2649 | - |
| 30 de nov. de 2022 | 19,2320 | 19,4532 | 19,1851 | 19,2320 | 19,2320 | - |
| 29 de nov. de 2022 | 19,2963 | 19,3191 | 19,0269 | 19,2963 | 19,2963 | - |
| 28 de nov. de 2022 | 19,3435 | 19,3643 | 19,2853 | 19,3435 | 19,3435 | - |
| 25 de nov. de 2022 | 19,3813 | 19,4181 | 19,3155 | 19,3813 | 19,3813 | - |
| 24 de nov. de 2022 | 19,3350 | 19,3699 | 19,3250 | 19,3350 | 19,3350 | - |
| 23 de nov. de 2022 | 19,4419 | 19,4477 | 19,3221 | 19,4419 | 19,4419 | - |
| 22 de nov. de 2022 | 19,5316 | 19,5668 | 19,4348 | 19,5316 | 19,5316 | - |
| 21 de nov. de 2022 | 19,4432 | 19,5447 | 19,4083 | 19,4432 | 19,4432 | - |
| 18 de nov. de 2022 | 19,3999 | 19,5301 | 19,3757 | 19,3999 | 19,3999 | - |
| 17 de nov. de 2022 | 19,3333 | 19,4704 | 19,3023 | 19,3333 | 19,3333 | - |
| 16 de nov. de 2022 | 19,3412 | 19,3974 | 19,2695 | 19,3412 | 19,3412 | - |
| 15 de nov. de 2022 | 19,3392 | 19,3935 | 19,2511 | 19,3392 | 19,3392 | - |
| 14 de nov. de 2022 | 19,5144 | 19,5700 | 19,3741 | 19,5144 | 19,5144 | - |
| 11 de nov. de 2022 | 19,3155 | 19,5842 | 19,2566 | 19,3155 | 19,3155 | - |
| 10 de nov. de 2022 | 19,5621 | 19,5974 | 19,3289 | 19,5621 | 19,5621 | - |
| 09 de nov. de 2022 | 19,5376 | 19,6292 | 19,4974 | 19,5376 | 19,5376 | - |
| 08 de nov. de 2022 | 19,4431 | 19,5060 | 19,4232 | 19,4431 | 19,4431 | - |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2023 Yahoo. Todos os direitos reservados.
