Mercado fechará em 6 hs
BOVESPA
119.161,52 -500,86 (-0,42%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.363,75 +140,81 (+0,27%) PETROLEO CRU
79,18 +0,73 (+0,93%) OURO
2.335,70 -13,40 (-0,57%) Bitcoin USD
65.234,54 -1.452,81 (-2,18%)
VIJI FINANCE LTD (VIJIFIN.BO)
BSE - BSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
No fechamento: 03:15PM IST
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 14 de jun. de 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 22.900 |
| 13 de jun. de 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 44.302 |
| 12 de jun. de 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2.789 |
| 11 de jun. de 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 1.144 |
| 10 de jun. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 1.547 |
| 07 de jun. de 2024 | 2,6000 | 2,6000 | 2,5900 | 2,5900 | 2,5900 | 105 |
| 06 de jun. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2.411 |
| 05 de jun. de 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 118 |
| 04 de jun. de 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 504 |
| 03 de jun. de 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 4.356 |
| 31 de mai. de 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 224 |
| 30 de mai. de 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 200 |
| 29 de mai. de 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 8.959 |
| 28 de mai. de 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2.898 |
| 27 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2.678 |
| 24 de mai. de 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 10.040 |
| 23 de mai. de 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 530 |
| 22 de mai. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 68.670 |
| 21 de mai. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 95.944 |
| 17 de mai. de 2024 | 3,2000 | 3,2400 | 3,2000 | 3,2400 | 3,2400 | 94.001 |
| 16 de mai. de 2024 | 3,0000 | 3,2600 | 3,0000 | 3,2600 | 3,2600 | 314.771 |
| 15 de mai. de 2024 | 3,1100 | 3,1100 | 2,8600 | 3,1100 | 3,1100 | 290.057 |
| 14 de mai. de 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 25.050 |
| 13 de mai. de 2024 | 3,8500 | 3,8500 | 3,7000 | 3,8500 | 3,8500 | 227.407 |
| 10 de mai. de 2024 | 3,6800 | 3,6800 | 3,4700 | 3,6700 | 3,6700 | 289.265 |
| 09 de mai. de 2024 | 3,4500 | 3,7200 | 3,3800 | 3,5100 | 3,5100 | 22.458 |
| 08 de mai. de 2024 | 3,6900 | 3,6900 | 3,5100 | 3,5500 | 3,5500 | 2.130 |
| 07 de mai. de 2024 | 3,8200 | 3,8900 | 3,6900 | 3,6900 | 3,6900 | 11.485 |
| 06 de mai. de 2024 | 3,7500 | 4,0000 | 3,6800 | 3,8800 | 3,8800 | 19.073 |
| 03 de mai. de 2024 | 4,0800 | 4,1000 | 3,8500 | 3,8700 | 3,8700 | 18.226 |
| 02 de mai. de 2024 | 4,1100 | 4,1500 | 3,9100 | 4,0000 | 4,0000 | 32.394 |
| 30 de abr. de 2024 | 4,1700 | 4,1900 | 3,8900 | 4,1100 | 4,1100 | 47.238 |
| 29 de abr. de 2024 | 4,0100 | 4,1500 | 3,8100 | 4,0900 | 4,0900 | 106.190 |
| 26 de abr. de 2024 | 4,3000 | 4,3300 | 3,9300 | 4,0100 | 4,0100 | 125.104 |
| 25 de abr. de 2024 | 4,0600 | 4,1300 | 4,0200 | 4,1300 | 4,1300 | 217.134 |
| 24 de abr. de 2024 | 3,9200 | 3,9400 | 3,8400 | 3,9400 | 3,9400 | 97.058 |
| 23 de abr. de 2024 | 3,6600 | 3,7600 | 3,5000 | 3,7600 | 3,7600 | 36.752 |
| 22 de abr. de 2024 | 3,5900 | 3,5900 | 3,3500 | 3,5900 | 3,5900 | 141.282 |
| 19 de abr. de 2024 | 3,3600 | 3,4200 | 3,3600 | 3,4200 | 3,4200 | 10.650 |
| 18 de abr. de 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 7.220 |
| 16 de abr. de 2024 | 3,2500 | 3,3100 | 3,2500 | 3,3000 | 3,3000 | 5.526 |
| 15 de abr. de 2024 | 3,2800 | 3,2800 | 3,1700 | 3,2500 | 3,2500 | 91.171 |
| 12 de abr. de 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 10.166 |
| 10 de abr. de 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 61.052 |
| 09 de abr. de 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 5 |
| 08 de abr. de 2024 | 3,0900 | 3,1000 | 3,0900 | 3,1000 | 3,1000 | 48.848 |
| 05 de abr. de 2024 | 3,1000 | 3,1000 | 3,0900 | 3,0900 | 3,0900 | 14.249 |
| 04 de abr. de 2024 | 3,1400 | 3,1500 | 3,0800 | 3,1500 | 3,1500 | 8.130 |
| 03 de abr. de 2024 | 3,0800 | 3,1400 | 3,0800 | 3,1400 | 3,1400 | 48.006 |
| 02 de abr. de 2024 | 3,2000 | 3,2000 | 3,1400 | 3,1400 | 3,1400 | 3.427 |
| 01 de abr. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 237 |
| 28 de mar. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 6 |
| 27 de mar. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1.001 |
| 26 de mar. de 2024 | 3,3100 | 3,3100 | 3,3000 | 3,3000 | 3,3000 | 4.668 |
| 22 de mar. de 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 554 |
| 21 de mar. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 911 |
| 20 de mar. de 2024 | 3,3500 | 3,4000 | 3,3500 | 3,4000 | 3,4000 | 29.758 |
| 19 de mar. de 2024 | 3,4100 | 3,4500 | 3,4100 | 3,4100 | 3,4100 | 10.127 |
| 18 de mar. de 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 60.563 |
| 15 de mar. de 2024 | 3,5400 | 3,5400 | 3,4700 | 3,5400 | 3,5400 | 31.626 |
| 14 de mar. de 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 39.032 |
| 13 de mar. de 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 123.275 |
| 12 de mar. de 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 199.977 |
| 11 de mar. de 2024 | 3,8200 | 3,8200 | 3,7500 | 3,7500 | 3,7500 | 83.746 |
| 07 de mar. de 2024 | 3,8100 | 3,8200 | 3,8100 | 3,8200 | 3,8200 | 372.709 |
| 06 de mar. de 2024 | 3,6300 | 3,6400 | 3,6300 | 3,6400 | 3,6400 | 294.438 |
| 05 de mar. de 2024 | 3,3900 | 3,4700 | 3,1700 | 3,4700 | 3,4700 | 138.056 |
| 04 de mar. de 2024 | 3,2900 | 3,3100 | 3,2500 | 3,3100 | 3,3100 | 128.058 |
| 01 de mar. de 2024 | 2,9200 | 3,0500 | 2,8500 | 3,0100 | 3,0100 | 115.063 |
| 29 de fev. de 2024 | 2,8200 | 2,9400 | 2,6800 | 2,9400 | 2,9400 | 79.899 |
| 28 de fev. de 2024 | 2,9100 | 2,9700 | 2,7100 | 2,8200 | 2,8200 | 183.549 |
| 27 de fev. de 2024 | 2,8600 | 2,8600 | 2,7900 | 2,8300 | 2,8300 | 109.923 |
| 26 de fev. de 2024 | 2,6400 | 2,7400 | 2,5400 | 2,7400 | 2,7400 | 80.353 |
| 23 de fev. de 2024 | 2,5300 | 2,6100 | 2,4800 | 2,6100 | 2,6100 | 79.841 |
| 22 de fev. de 2024 | 2,5800 | 2,5800 | 2,4400 | 2,4900 | 2,4900 | 25.839 |
| 21 de fev. de 2024 | 2,6700 | 2,7000 | 2,5400 | 2,5500 | 2,5500 | 28.006 |
| 20 de fev. de 2024 | 2,7800 | 2,7800 | 2,6500 | 2,6700 | 2,6700 | 17.915 |
| 19 de fev. de 2024 | 2,7700 | 2,7700 | 2,6500 | 2,7400 | 2,7400 | 46.166 |
| 16 de fev. de 2024 | 2,7300 | 2,7900 | 2,6600 | 2,7200 | 2,7200 | 36.277 |
| 15 de fev. de 2024 | 2,7900 | 2,7900 | 2,6000 | 2,7400 | 2,7400 | 78.184 |
| 14 de fev. de 2024 | 2,7200 | 2,7400 | 2,6600 | 2,7200 | 2,7200 | 61.436 |
| 13 de fev. de 2024 | 2,8500 | 2,9100 | 2,6700 | 2,8000 | 2,8000 | 144.180 |
| 12 de fev. de 2024 | 2,7100 | 2,8500 | 2,7100 | 2,8100 | 2,8100 | 132.697 |
| 09 de fev. de 2024 | 2,7800 | 2,7800 | 2,5600 | 2,7400 | 2,7400 | 99.416 |
| 08 de fev. de 2024 | 2,7900 | 2,8600 | 2,6400 | 2,6600 | 2,6600 | 83.853 |
| 07 de fev. de 2024 | 2,7800 | 2,7900 | 2,6500 | 2,7700 | 2,7700 | 538.906 |
| 06 de fev. de 2024 | 2,5900 | 2,6600 | 2,4200 | 2,6600 | 2,6600 | 105.194 |
| 05 de fev. de 2024 | 2,5300 | 2,5500 | 2,3300 | 2,5400 | 2,5400 | 245.203 |
| 02 de fev. de 2024 | 2,4800 | 2,5400 | 2,3500 | 2,4500 | 2,4500 | 59.009 |
| 01 de fev. de 2024 | 2,5500 | 2,5500 | 2,3800 | 2,4200 | 2,4200 | 73.023 |
| 31 de jan. de 2024 | 2,5500 | 2,6300 | 2,4300 | 2,5000 | 2,5000 | 112.239 |
| 30 de jan. de 2024 | 2,4800 | 2,5500 | 2,4300 | 2,5200 | 2,5200 | 234.916 |
| 29 de jan. de 2024 | 2,3800 | 2,4300 | 2,3000 | 2,4300 | 2,4300 | 69.283 |
| 25 de jan. de 2024 | 2,4000 | 2,4000 | 2,2900 | 2,3200 | 2,3200 | 56.378 |
| 24 de jan. de 2024 | 2,4000 | 2,4600 | 2,3300 | 2,3400 | 2,3400 | 295.509 |
| 23 de jan. de 2024 | 2,5800 | 2,6100 | 2,4500 | 2,4500 | 2,4500 | 182.348 |
| 19 de jan. de 2024 | 2,6300 | 2,6400 | 2,4500 | 2,5700 | 2,5700 | 359.018 |
| 18 de jan. de 2024 | - | - | - | - | - | - |
| 17 de jan. de 2024 | 2,4700 | 2,4700 | 2,4000 | 2,4000 | 2,4000 | 89.122 |
| 16 de jan. de 2024 | 2,5400 | 2,5900 | 2,5200 | 2,5200 | 2,5200 | 134.835 |
| *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.