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
61.399,05 +252,05 (+0,41%)
WWEMIX USD (WWEMIX-USD)
CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
A partir de 03:50PM UTC. Mercado aberto.
Período:
12 de mai. de 2023 - 12 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 12 de mai. de 2024 | 1,6116 | 1,6116 | 1,6116 | 1,6116 | 1,6116 | - |
| 11 de mai. de 2024 | 1,6116 | 1,6116 | 1,6116 | 1,6116 | 1,6116 | - |
| 10 de mai. de 2024 | 1,6373 | 1,6373 | 1,6116 | 1,6116 | 1,6116 | 1 |
| 09 de mai. de 2024 | 1,6328 | 1,6373 | 1,6328 | 1,6373 | 1,6373 | 2 |
| 08 de mai. de 2024 | 1,7339 | 1,7339 | 1,6117 | 1,6328 | 1,6328 | 6 |
| 07 de mai. de 2024 | 1,7339 | 1,7339 | 1,7339 | 1,7339 | 1,7339 | - |
| 06 de mai. de 2024 | 1,7130 | 1,7339 | 1,7130 | 1,7339 | 1,7339 | - |
| 05 de mai. de 2024 | 1,7130 | 1,7130 | 1,7130 | 1,7130 | 1,7130 | - |
| 04 de mai. de 2024 | 1,6787 | 1,7130 | 1,6787 | 1,7130 | 1,7130 | 1 |
| 03 de mai. de 2024 | 1,6441 | 1,6787 | 1,6441 | 1,6787 | 1,6787 | 1 |
| 02 de mai. de 2024 | 1,5895 | 1,6441 | 1,5895 | 1,6441 | 1,6441 | 1 |
| 01 de mai. de 2024 | 1,6468 | 1,6468 | 1,5863 | 1,5895 | 1,5895 | 4 |
| 30 de abr. de 2024 | 1,6799 | 1,6799 | 1,6468 | 1,6468 | 1,6468 | 1 |
| 29 de abr. de 2024 | 1,6882 | 1,7080 | 1,6799 | 1,6799 | 1,6799 | 1 |
| 28 de abr. de 2024 | 1,6300 | 1,6882 | 1,6300 | 1,6882 | 1,6882 | 2 |
| 27 de abr. de 2024 | 1,7276 | 1,7276 | 1,6300 | 1,6300 | 1,6300 | 3 |
| 26 de abr. de 2024 | 1,7808 | 1,7808 | 1,7276 | 1,7276 | 1,7276 | 2 |
| 25 de abr. de 2024 | 1,8417 | 1,8417 | 1,7808 | 1,7808 | 1,7808 | 1 |
| 24 de abr. de 2024 | 1,9369 | 1,9369 | 1,8417 | 1,8417 | 1,8417 | 2 |
| 23 de abr. de 2024 | 1,8465 | 1,9473 | 1,8465 | 1,9369 | 1,9369 | 4 |
| 22 de abr. de 2024 | 1,5754 | 1,8465 | 1,5629 | 1,8465 | 1,8465 | 8 |
| 21 de abr. de 2024 | 1,5209 | 1,5754 | 1,5209 | 1,5754 | 1,5754 | 4 |
| 20 de abr. de 2024 | 1,5209 | 1,5209 | 1,5209 | 1,5209 | 1,5209 | - |
| 19 de abr. de 2024 | 1,5209 | 1,5209 | 1,5209 | 1,5209 | 1,5209 | - |
| 18 de abr. de 2024 | 1,5209 | 1,5209 | 1,5209 | 1,5209 | 1,5209 | - |
| 17 de abr. de 2024 | 1,5209 | 1,5209 | 1,5209 | 1,5209 | 1,5209 | - |
| 16 de abr. de 2024 | 1,5407 | 1,5407 | 1,5209 | 1,5209 | 1,5209 | 1 |
| 15 de abr. de 2024 | 1,5002 | 1,5447 | 1,5002 | 1,5407 | 1,5407 | 2 |
| 14 de abr. de 2024 | 1,6085 | 1,6085 | 1,5002 | 1,5002 | 1,5002 | 4 |
| 13 de abr. de 2024 | 1,7982 | 1,7982 | 1,6085 | 1,6085 | 1,6085 | 5 |
| 12 de abr. de 2024 | 2,1171 | 2,1171 | 1,7982 | 1,7982 | 1,7982 | 8 |
| 11 de abr. de 2024 | 2,1171 | 2,1171 | 2,1171 | 2,1171 | 2,1171 | - |
| 10 de abr. de 2024 | 2,1361 | 2,1361 | 2,1171 | 2,1171 | 2,1171 | 1 |
| 09 de abr. de 2024 | 2,2768 | 2,2768 | 2,1361 | 2,1361 | 2,1361 | 3 |
| 08 de abr. de 2024 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | - |
| 07 de abr. de 2024 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | - |
| 06 de abr. de 2024 | 2,1871 | 2,2768 | 2,1871 | 2,2768 | 2,2768 | 2 |
| 05 de abr. de 2024 | 2,1871 | 2,1871 | 2,1871 | 2,1871 | 2,1871 | - |
| 04 de abr. de 2024 | 2,0757 | 2,1871 | 2,0757 | 2,1871 | 2,1871 | 2 |
| 03 de abr. de 2024 | 2,0176 | 2,0757 | 1,8532 | 2,0757 | 2,0757 | 15 |
| 02 de abr. de 2024 | 2,1052 | 2,1052 | 2,0176 | 2,0176 | 2,0176 | 6 |
| 01 de abr. de 2024 | 2,3420 | 2,3420 | 2,1052 | 2,1052 | 2,1052 | 9 |
| 31 de mar. de 2024 | 2,3886 | 2,3886 | 2,3420 | 2,3420 | 2,3420 | 2 |
| 30 de mar. de 2024 | 2,3886 | 2,3886 | 2,3886 | 2,3886 | 2,3886 | - |
| 29 de mar. de 2024 | 2,3334 | 2,3886 | 2,3334 | 2,3886 | 2,3886 | - |
| 28 de mar. de 2024 | 2,3334 | 2,3334 | 2,3334 | 2,3334 | 2,3334 | - |
| 27 de mar. de 2024 | 2,5755 | 2,5755 | 2,2891 | 2,3334 | 2,3334 | 8 |
| 26 de mar. de 2024 | 2,6296 | 2,6296 | 2,5755 | 2,5755 | 2,5755 | 2 |
| 25 de mar. de 2024 | 2,6772 | 2,6772 | 2,6296 | 2,6296 | 2,6296 | - |
| 24 de mar. de 2024 | 2,8045 | 2,8045 | 2,6772 | 2,6772 | 2,6772 | 2 |
| 23 de mar. de 2024 | 2,8045 | 2,8045 | 2,8045 | 2,8045 | 2,8045 | - |
| 22 de mar. de 2024 | 2,8045 | 2,8045 | 2,8045 | 2,8045 | 2,8045 | - |
| 21 de mar. de 2024 | 2,7288 | 2,8325 | 2,7288 | 2,8045 | 2,8045 | 6 |
| 20 de mar. de 2024 | 2,7623 | 2,7623 | 2,7288 | 2,7288 | 2,7288 | 1 |
| 19 de mar. de 2024 | 2,7721 | 2,7721 | 2,7623 | 2,7623 | 2,7623 | 3 |
| 18 de mar. de 2024 | 2,6241 | 2,7721 | 2,6241 | 2,7721 | 2,7721 | 3 |
| 17 de mar. de 2024 | 2,6125 | 2,6125 | 2,6125 | 2,6125 | 2,6125 | - |
| 16 de mar. de 2024 | 2,7644 | 2,7644 | 2,6125 | 2,6125 | 2,6125 | 3 |
| 15 de mar. de 2024 | 2,8849 | 2,8849 | 2,7644 | 2,7644 | 2,7644 | 3 |
| 14 de mar. de 2024 | 3,2171 | 3,2171 | 2,6838 | 2,8849 | 2,8849 | 18 |
| 13 de mar. de 2024 | 3,0779 | 3,2759 | 3,0779 | 3,2171 | 3,2171 | 6 |
| 12 de mar. de 2024 | 3,1506 | 3,3335 | 3,0779 | 3,0779 | 3,0779 | 16 |
| 11 de mar. de 2024 | 3,0905 | 3,1506 | 3,0905 | 3,1506 | 3,1506 | 1 |
| 10 de mar. de 2024 | 2,9783 | 3,0905 | 2,9783 | 3,0905 | 3,0905 | 1 |
| 09 de mar. de 2024 | 2,9783 | 2,9783 | 2,9783 | 2,9783 | 2,9783 | 3 |
| 08 de mar. de 2024 | 2,8645 | 2,9783 | 2,8645 | 2,9783 | 2,9783 | 3 |
| 07 de mar. de 2024 | 2,8258 | 2,8645 | 2,8258 | 2,8645 | 2,8645 | 1 |
| 06 de mar. de 2024 | 2,9024 | 2,9024 | 2,8258 | 2,8258 | 2,8258 | 1 |
| 05 de mar. de 2024 | 2,9766 | 2,9766 | 2,9024 | 2,9024 | 2,9024 | 1 |
| 04 de mar. de 2024 | 2,9152 | 2,9766 | 2,9152 | 2,9766 | 2,9766 | 1 |
| 03 de mar. de 2024 | 2,6118 | 2,9152 | 2,6118 | 2,9152 | 2,9152 | 6 |
| 02 de mar. de 2024 | 2,4942 | 2,6118 | 2,4900 | 2,6118 | 2,6118 | 5 |
| 01 de mar. de 2024 | 2,4942 | 2,4942 | 2,4942 | 2,4942 | 2,4942 | - |
| 29 de fev. de 2024 | 2,3405 | 2,5008 | 2,3405 | 2,4942 | 2,4942 | 6 |
| 28 de fev. de 2024 | 2,3405 | 2,3405 | 2,3405 | 2,3405 | 2,3405 | - |
| 27 de fev. de 2024 | 2,2027 | 2,3405 | 2,2027 | 2,3405 | 2,3405 | 3 |
| 26 de fev. de 2024 | 2,1632 | 2,2027 | 2,0934 | 2,2027 | 2,2027 | 8 |
| 25 de fev. de 2024 | 2,1770 | 2,1770 | 2,1632 | 2,1632 | 2,1632 | 2 |
| 24 de fev. de 2024 | 2,1770 | 2,1770 | 2,1770 | 2,1770 | 2,1770 | 3 |
| 23 de fev. de 2024 | 2,2641 | 2,2641 | 2,1770 | 2,1770 | 2,1770 | 3 |
| 22 de fev. de 2024 | 2,3239 | 2,3239 | 2,2641 | 2,2641 | 2,2641 | - |
| 21 de fev. de 2024 | 2,3239 | 2,3239 | 2,3239 | 2,3239 | 2,3239 | - |
| 20 de fev. de 2024 | 2,3239 | 2,3239 | 2,3239 | 2,3239 | 2,3239 | 2 |
| 19 de fev. de 2024 | 2,2939 | 2,3755 | 2,2939 | 2,3239 | 2,3239 | 5 |
| 18 de fev. de 2024 | 2,2939 | 2,2939 | 2,2939 | 2,2939 | 2,2939 | - |
| 17 de fev. de 2024 | 2,3440 | 2,3440 | 2,2939 | 2,2939 | 2,2939 | 3 |
| 16 de fev. de 2024 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | - |
| 15 de fev. de 2024 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | - |
| 14 de fev. de 2024 | 2,3125 | 2,3440 | 2,3012 | 2,3440 | 2,3440 | 2 |
| 13 de fev. de 2024 | 2,2698 | 2,3125 | 2,2698 | 2,3125 | 2,3125 | - |
| 12 de fev. de 2024 | 2,2698 | 2,2698 | 2,2698 | 2,2698 | 2,2698 | - |
| 11 de fev. de 2024 | 2,2698 | 2,2698 | 2,2698 | 2,2698 | 2,2698 | - |
| 10 de fev. de 2024 | 2,2524 | 2,2698 | 2,2054 | 2,2698 | 2,2698 | 2 |
| 09 de fev. de 2024 | 2,2524 | 2,2524 | 2,2524 | 2,2524 | 2,2524 | 2 |
| 08 de fev. de 2024 | 2,3336 | 2,3336 | 2,2524 | 2,2524 | 2,2524 | 2 |
| 07 de fev. de 2024 | 2,4122 | 2,4122 | 2,3336 | 2,3336 | 2,3336 | 2 |
| 06 de fev. de 2024 | 2,4122 | 2,4122 | 2,4122 | 2,4122 | 2,4122 | - |
| 05 de fev. de 2024 | 2,4435 | 2,4435 | 2,4090 | 2,4122 | 2,4122 | 67 |
| 04 de fev. de 2024 | 2,4244 | 2,4451 | 2,4244 | 2,4435 | 2,4435 | - |
| 03 de fev. de 2024 | 2,4244 | 2,4244 | 2,4244 | 2,4244 | 2,4244 | - |
| *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.