Mercado fechado
BOVESPA
131.791,55 +120,03 (+0,09%) MERVAL
1.756.514,50 +1.522,12 (+0,09%) MXX
52.609,87 +935,33 (+1,81%) PETROLEO CRU
74,45 +0,74 (+1,00%) OURO
2.673,20 -6,00 (-0,22%) Bitcoin USD
62.326,66 +101,82 (+0,16%)
USD/THB (USDTHB=X)
CCY - CCY Preço Adiado. Moeda em THB.
Adicionar à lista
No fechamento: 11:09PM BST
Período:
06 de out. de 2023 - 06 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em THBBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 04 de out. de 2024 | 33,0650 | 33,4430 | 32,8300 | 33,2400 | 33,2400 | - |
| 04 de out. de 2024 | 33,1100 | 33,4420 | 31,9670 | 33,1100 | 33,1100 | - |
| 03 de out. de 2024 | 32,8910 | 33,2200 | 32,7170 | 32,8910 | 32,8910 | - |
| 02 de out. de 2024 | 32,5290 | 32,9300 | 31,6670 | 32,5290 | 32,5290 | - |
| 01 de out. de 2024 | 32,3900 | 32,6400 | 31,4130 | 32,3900 | 32,3900 | - |
| 30 de set. de 2024 | 32,3500 | 32,3700 | 32,1270 | 32,3500 | 32,3500 | - |
| 27 de set. de 2024 | 32,3660 | 32,4910 | 31,7210 | 32,3660 | 32,3660 | - |
| 26 de set. de 2024 | 32,7700 | 32,7800 | 31,9030 | 32,7700 | 32,7700 | - |
| 25 de set. de 2024 | 32,5630 | 32,7300 | 32,4570 | 32,5630 | 32,5630 | - |
| 24 de set. de 2024 | 32,9200 | 32,9960 | 32,5240 | 32,9200 | 32,9200 | - |
| 23 de set. de 2024 | 32,9600 | 33,0100 | 31,9270 | 32,9600 | 32,9600 | - |
| 20 de set. de 2024 | 33,1100 | 33,1500 | 32,9210 | 33,1100 | 33,1100 | - |
| 19 de set. de 2024 | 33,3730 | 33,5150 | 32,3590 | 33,3730 | 33,3730 | - |
| 18 de set. de 2024 | 33,3750 | 33,4100 | 33,1820 | 33,3750 | 33,3750 | - |
| 17 de set. de 2024 | 33,2500 | 33,3700 | 33,2140 | 33,2500 | 33,2500 | - |
| 16 de set. de 2024 | 33,2230 | 33,3000 | 33,0560 | 33,2230 | 33,2230 | - |
| 13 de set. de 2024 | 33,3840 | 33,3900 | 32,8830 | 33,3840 | 33,3840 | - |
| 12 de set. de 2024 | 33,7900 | 33,8060 | 33,1570 | 33,7900 | 33,7900 | - |
| 11 de set. de 2024 | 33,6290 | 33,8440 | 32,9770 | 33,6290 | 33,6290 | - |
| 10 de set. de 2024 | 33,8690 | 33,9310 | 33,6490 | 33,8690 | 33,8690 | - |
| 09 de set. de 2024 | 33,6930 | 33,9800 | 33,6200 | 33,6930 | 33,6930 | - |
| 06 de set. de 2024 | 33,5810 | 33,6400 | 33,2370 | 33,5810 | 33,5810 | - |
| 05 de set. de 2024 | 33,9470 | 34,0140 | 32,9700 | 33,9470 | 33,9470 | - |
| 04 de set. de 2024 | 34,2570 | 34,2940 | 33,8910 | 34,2570 | 34,2570 | - |
| 03 de set. de 2024 | 34,1700 | 34,3200 | 33,7430 | 34,1700 | 34,1700 | - |
| 02 de set. de 2024 | 34,0600 | 34,2340 | 34,0350 | 33,9200 | 33,9200 | - |
| 30 de ago. de 2024 | 33,8900 | 34,0420 | 33,5600 | 33,8900 | 33,8900 | - |
| 29 de ago. de 2024 | 34,0430 | 34,0600 | 33,8680 | 34,0430 | 34,0430 | - |
| 28 de ago. de 2024 | 33,9140 | 34,1100 | 33,9020 | 33,9140 | 33,9140 | - |
| 27 de ago. de 2024 | 33,9700 | 34,1200 | 33,9700 | 33,9700 | 33,9700 | - |
| 26 de ago. de 2024 | 33,9500 | 34,0400 | 33,8600 | 33,9500 | 33,9500 | - |
| 23 de ago. de 2024 | 34,4900 | 34,5200 | 33,9020 | 34,4900 | 34,4900 | - |
| 22 de ago. de 2024 | 34,2900 | 34,5970 | 34,2130 | 34,2900 | 34,2900 | - |
| 21 de ago. de 2024 | 34,1300 | 34,3400 | 34,0330 | 34,1300 | 34,1300 | - |
| 20 de ago. de 2024 | 34,3190 | 34,3900 | 34,0730 | 34,3190 | 34,3190 | - |
| 19 de ago. de 2024 | 34,5800 | 34,6300 | 34,3580 | 34,5800 | 34,5800 | - |
| 16 de ago. de 2024 | 35,0440 | 35,1620 | 34,6850 | 35,0440 | 35,0440 | - |
| 15 de ago. de 2024 | 35,0670 | 35,1840 | 34,8690 | 35,0670 | 35,0670 | - |
| 14 de ago. de 2024 | 34,9140 | 35,0500 | 34,8060 | 34,9140 | 34,9140 | - |
| 13 de ago. de 2024 | 35,0320 | 35,1700 | 34,9380 | 35,0320 | 35,0320 | - |
| 12 de ago. de 2024 | 35,2200 | 35,2800 | 35,1370 | 35,2200 | 35,2200 | - |
| 09 de ago. de 2024 | 35,2600 | 35,3000 | 35,1480 | 35,2600 | 35,2600 | - |
| 08 de ago. de 2024 | 35,5800 | 35,5930 | 35,1970 | 35,5800 | 35,5800 | - |
| 07 de ago. de 2024 | 35,3930 | 35,7100 | 35,4020 | 35,3930 | 35,3930 | - |
| 06 de ago. de 2024 | 35,5000 | 35,5900 | 35,3500 | 35,5000 | 35,5000 | - |
| 05 de ago. de 2024 | 35,3100 | 35,4100 | 35,0290 | 35,2800 | 35,2800 | - |
| 02 de ago. de 2024 | 35,5730 | 35,6100 | 35,0790 | 35,5730 | 35,5730 | - |
| 01 de ago. de 2024 | 35,5000 | 35,6190 | 35,4200 | 35,5000 | 35,5000 | - |
| 31 de jul. de 2024 | 35,8380 | 35,8990 | 35,4800 | 35,8380 | 35,8380 | - |
| 30 de jul. de 2024 | 35,9300 | 36,0600 | 35,8960 | 35,9300 | 35,9300 | - |
| 29 de jul. de 2024 | 35,9700 | 36,0200 | 35,8200 | 35,9700 | 35,9700 | - |
| 26 de jul. de 2024 | 36,2100 | 36,2600 | 35,8530 | 36,2100 | 36,2100 | - |
| 25 de jul. de 2024 | 36,0980 | 36,2420 | 36,0300 | 36,0980 | 36,0980 | - |
| 24 de jul. de 2024 | 36,1400 | 36,1800 | 35,9040 | 36,1400 | 36,1400 | - |
| 23 de jul. de 2024 | 36,3000 | 36,3180 | 36,1260 | 36,3000 | 36,3000 | - |
| 22 de jul. de 2024 | 36,2800 | 36,3630 | 36,2240 | 36,2800 | 36,2800 | - |
| 19 de jul. de 2024 | 36,1400 | 36,3500 | 36,1390 | 36,1400 | 36,1400 | - |
| 18 de jul. de 2024 | 35,8670 | 36,0400 | 35,8530 | 35,8670 | 35,8670 | - |
| 17 de jul. de 2024 | 35,9760 | 36,0200 | 35,7830 | 35,9760 | 35,9760 | - |
| 16 de jul. de 2024 | 36,1100 | 36,2500 | 36,0010 | 36,1100 | 36,1100 | - |
| 15 de jul. de 2024 | 36,1800 | 36,2400 | 35,8940 | 36,1800 | 36,1800 | - |
| 12 de jul. de 2024 | 36,0290 | 36,2500 | 34,7890 | 36,0290 | 36,0290 | - |
| 11 de jul. de 2024 | 36,3200 | 36,3300 | 34,8830 | 36,3200 | 36,3200 | - |
| 10 de jul. de 2024 | 36,4100 | 36,4520 | 36,2650 | 36,4100 | 36,4100 | - |
| 09 de jul. de 2024 | 36,3900 | 36,4700 | 36,3390 | 36,3900 | 36,3900 | - |
| 08 de jul. de 2024 | 36,5000 | 36,4900 | 36,3310 | 36,5000 | 36,5000 | - |
| 05 de jul. de 2024 | 36,6300 | 36,6260 | 36,4430 | 36,6300 | 36,6300 | - |
| 04 de jul. de 2024 | 36,6350 | 36,6600 | 36,5390 | 36,6350 | 36,6350 | - |
| 03 de jul. de 2024 | 36,8100 | 36,8760 | 36,5440 | 36,8100 | 36,8100 | - |
| 02 de jul. de 2024 | 36,7150 | 36,8520 | 36,7130 | 36,7150 | 36,7150 | - |
| 01 de jul. de 2024 | 36,6700 | 36,7710 | 36,6400 | 36,6700 | 36,6700 | - |
| 28 de jun. de 2024 | 36,8200 | 36,9000 | 36,6280 | 36,8200 | 36,8200 | - |
| 27 de jun. de 2024 | 36,9330 | 36,9870 | 36,7020 | 36,9330 | 36,9330 | - |
| 26 de jun. de 2024 | 36,7300 | 36,9400 | 36,7060 | 36,7300 | 36,7300 | - |
| 25 de jun. de 2024 | 36,5980 | 36,7300 | 36,5400 | 36,5980 | 36,5980 | - |
| 24 de jun. de 2024 | 36,7600 | 36,8080 | 36,5900 | 36,7600 | 36,7600 | - |
| 21 de jun. de 2024 | 36,7170 | 36,7700 | 36,6080 | 36,7170 | 36,7170 | - |
| 20 de jun. de 2024 | 36,6670 | 36,7800 | 36,6260 | 36,6670 | 36,6670 | - |
| 19 de jun. de 2024 | 36,6420 | 36,7300 | 36,5560 | 36,6420 | 36,6420 | - |
| 18 de jun. de 2024 | 36,8100 | 36,8500 | 36,6500 | 36,8100 | 36,8100 | - |
| 17 de jun. de 2024 | 36,6800 | 36,8500 | 36,6270 | 36,6800 | 36,6800 | - |
| 14 de jun. de 2024 | 36,7490 | 36,8000 | 36,6290 | 36,7490 | 36,7490 | - |
| 13 de jun. de 2024 | 36,6200 | 36,8200 | 36,5200 | 36,6200 | 36,6200 | - |
| 12 de jun. de 2024 | 36,7080 | 36,7600 | 36,3840 | 36,7080 | 36,7080 | - |
| 11 de jun. de 2024 | 36,7100 | 36,7910 | 36,6500 | 36,7100 | 36,7100 | - |
| 10 de jun. de 2024 | 36,9100 | 36,9490 | 36,6780 | 36,9100 | 36,9100 | - |
| 07 de jun. de 2024 | 36,3950 | 36,8000 | 36,3200 | 36,3950 | 36,3950 | - |
| 06 de jun. de 2024 | 36,5700 | 36,5800 | 36,4020 | 36,5700 | 36,5700 | - |
| 05 de jun. de 2024 | 36,5540 | 36,7200 | 36,5000 | 36,5540 | 36,5540 | - |
| 04 de jun. de 2024 | 36,5730 | 36,6500 | 36,4760 | 36,5730 | 36,5730 | - |
| 03 de jun. de 2024 | 36,7500 | 36,9100 | 36,6090 | 36,7500 | 36,7500 | - |
| 31 de mai. de 2024 | 36,6810 | 36,8300 | 36,6400 | 36,6810 | 36,6810 | - |
| 30 de mai. de 2024 | 36,7800 | 36,9600 | 36,6380 | 36,7800 | 36,7800 | - |
| 29 de mai. de 2024 | 36,5730 | 36,8100 | 36,5760 | 36,5730 | 36,5730 | - |
| 28 de mai. de 2024 | 36,5500 | 36,6400 | 36,5090 | 36,5500 | 36,5500 | - |
| 27 de mai. de 2024 | 36,6400 | 36,6650 | 36,5360 | 36,6400 | 36,6400 | - |
| 24 de mai. de 2024 | 36,6320 | 36,7500 | 36,6060 | 36,6320 | 36,6320 | - |
| 23 de mai. de 2024 | 36,4900 | 36,6300 | 36,4280 | 36,4900 | 36,4900 | - |
| 22 de mai. de 2024 | 36,3540 | 36,4700 | 36,3110 | 36,3540 | 36,3540 | - |
| 21 de mai. de 2024 | 36,1250 | 36,3620 | 36,1200 | 36,1250 | 36,1250 | - |
| *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.