Mercado fechará em 4 h 32 min
BOVESPA
129.087,03 +578,36 (+0,45%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.251,80 +116,54 (+0,20%) PETROLEO CRU
78,57 +0,46 (+0,59%) OURO
2.330,80 +22,20 (+0,96%) Bitcoin USD
63.251,27 -1.101,60 (-1,71%)
Tezos USD (XTZ-USD)
CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
A partir de 03:26PM UTC. Mercado aberto.
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 06 de mai. de 2024 | 0,964919 | 0,989335 | 0,939145 | 0,947074 | 0,947074 | 25.546.794 |
| 05 de mai. de 2024 | 0,964841 | 0,979424 | 0,947625 | 0,964962 | 0,964962 | 19.767.609 |
| 04 de mai. de 2024 | 0,976465 | 0,981549 | 0,964038 | 0,964840 | 0,964840 | 22.021.142 |
| 03 de mai. de 2024 | 0,937860 | 0,983362 | 0,927265 | 0,976466 | 0,976466 | 26.543.029 |
| 02 de mai. de 2024 | 0,925813 | 0,947735 | 0,897806 | 0,937860 | 0,937860 | 26.065.440 |
| 01 de mai. de 2024 | 0,914328 | 0,930961 | 0,872210 | 0,925813 | 0,925813 | 37.020.856 |
| 30 de abr. de 2024 | 0,985605 | 0,991971 | 0,883194 | 0,914331 | 0,914331 | 35.710.194 |
| 29 de abr. de 2024 | 0,995405 | 1,015195 | 0,962711 | 0,985603 | 0,985603 | 29.467.911 |
| 28 de abr. de 2024 | 1,007597 | 1,024333 | 0,992286 | 0,995405 | 0,995405 | 22.269.360 |
| 27 de abr. de 2024 | 0,999029 | 1,018765 | 0,967995 | 1,007597 | 1,007597 | 26.843.860 |
| 26 de abr. de 2024 | 1,014308 | 1,020954 | 0,988317 | 0,999029 | 0,999029 | 26.054.418 |
| 25 de abr. de 2024 | 1,009064 | 1,032673 | 0,990577 | 1,014308 | 1,014308 | 26.082.403 |
| 24 de abr. de 2024 | 1,049439 | 1,101982 | 1,000099 | 1,009043 | 1,009043 | 34.350.031 |
| 23 de abr. de 2024 | 1,063208 | 1,070948 | 1,042282 | 1,049439 | 1,049439 | 25.585.967 |
| 22 de abr. de 2024 | 1,041152 | 1,072817 | 1,033276 | 1,063208 | 1,063208 | 25.453.895 |
| 21 de abr. de 2024 | 1,080103 | 1,083414 | 1,029314 | 1,041158 | 1,041158 | 25.094.284 |
| 20 de abr. de 2024 | 0,985834 | 1,086814 | 0,972856 | 1,080103 | 1,080103 | 29.458.110 |
| 19 de abr. de 2024 | 0,974655 | 0,997542 | 0,899468 | 0,985832 | 0,985832 | 41.148.062 |
| 18 de abr. de 2024 | 0,944887 | 0,982276 | 0,922269 | 0,974655 | 0,974655 | 35.935.129 |
| 17 de abr. de 2024 | 1,002123 | 1,006587 | 0,927363 | 0,944887 | 0,944887 | 39.443.670 |
| 16 de abr. de 2024 | 0,998515 | 1,031148 | 0,964970 | 1,002125 | 1,002125 | 46.771.926 |
| 15 de abr. de 2024 | 1,049032 | 1,116967 | 0,969269 | 0,998515 | 0,998515 | 47.575.922 |
| 14 de abr. de 2024 | 0,989451 | 1,056992 | 0,952250 | 1,049061 | 1,049061 | 46.540.275 |
| 13 de abr. de 2024 | 1,103400 | 1,113293 | 0,880558 | 0,989451 | 0,989451 | 66.579.549 |
| 12 de abr. de 2024 | 1,283598 | 1,300726 | 1,056753 | 1,103428 | 1,103428 | 52.147.628 |
| 11 de abr. de 2024 | 1,274754 | 1,296681 | 1,260762 | 1,283598 | 1,283598 | 39.854.170 |
| 10 de abr. de 2024 | 1,266689 | 1,278777 | 1,212650 | 1,274754 | 1,274754 | 31.452.180 |
| 09 de abr. de 2024 | 1,327626 | 1,335099 | 1,262788 | 1,266689 | 1,266689 | 33.155.475 |
| 08 de abr. de 2024 | 1,270837 | 1,330830 | 1,246086 | 1,327626 | 1,327626 | 29.257.603 |
| 07 de abr. de 2024 | 1,264770 | 1,280071 | 1,254464 | 1,270837 | 1,270837 | 20.876.214 |
| 06 de abr. de 2024 | 1,251027 | 1,272548 | 1,246724 | 1,264770 | 1,264770 | 21.607.076 |
| 05 de abr. de 2024 | 1,269113 | 1,273840 | 1,204819 | 1,251027 | 1,251027 | 26.748.677 |
| 04 de abr. de 2024 | 1,217248 | 1,294450 | 1,193211 | 1,269113 | 1,269113 | 25.322.803 |
| 03 de abr. de 2024 | 1,230855 | 1,259682 | 1,191924 | 1,217248 | 1,217248 | 27.853.555 |
| 02 de abr. de 2024 | 1,350743 | 1,350799 | 1,216494 | 1,230855 | 1,230855 | 39.537.179 |
| 01 de abr. de 2024 | 1,401070 | 1,413575 | 1,314259 | 1,350743 | 1,350743 | 39.010.551 |
| 31 de mar. de 2024 | 1,369970 | 1,408954 | 1,365472 | 1,401070 | 1,401070 | 24.528.803 |
| 30 de mar. de 2024 | 1,419037 | 1,423276 | 1,362308 | 1,369970 | 1,369970 | 27.891.051 |
| 29 de mar. de 2024 | 1,413130 | 1,443285 | 1,391932 | 1,419037 | 1,419037 | 42.895.283 |
| 28 de mar. de 2024 | 1,390208 | 1,416751 | 1,338939 | 1,413130 | 1,413130 | 40.478.606 |
| 27 de mar. de 2024 | 1,378362 | 1,423952 | 1,334350 | 1,390208 | 1,390208 | 80.722.455 |
| 26 de mar. de 2024 | 1,350189 | 1,382738 | 1,329562 | 1,378362 | 1,378362 | 40.211.071 |
| 25 de mar. de 2024 | 1,294655 | 1,362770 | 1,286192 | 1,350189 | 1,350189 | 37.735.043 |
| 24 de mar. de 2024 | 1,237570 | 1,298784 | 1,237570 | 1,294693 | 1,294693 | 28.314.258 |
| 23 de mar. de 2024 | 1,224099 | 1,274925 | 1,217321 | 1,237570 | 1,237570 | 30.200.892 |
| 22 de mar. de 2024 | 1,244609 | 1,264737 | 1,183452 | 1,224099 | 1,224099 | 32.731.561 |
| 21 de mar. de 2024 | 1,260708 | 1,279662 | 1,218218 | 1,244614 | 1,244614 | 35.772.786 |
| 20 de mar. de 2024 | 1,141352 | 1,266181 | 1,104955 | 1,260708 | 1,260708 | 44.896.279 |
| 19 de mar. de 2024 | 1,269142 | 1,284007 | 1,119742 | 1,141352 | 1,141352 | 55.646.701 |
| 18 de mar. de 2024 | 1,341627 | 1,356901 | 1,249469 | 1,269142 | 1,269142 | 38.695.433 |
| 17 de mar. de 2024 | 1,290282 | 1,354798 | 1,238546 | 1,341627 | 1,341627 | 40.433.502 |
| 16 de mar. de 2024 | 1,393934 | 1,430023 | 1,263968 | 1,290282 | 1,290282 | 52.289.978 |
| 15 de mar. de 2024 | 1,490755 | 1,501392 | 1,299932 | 1,393934 | 1,393934 | 69.275.458 |
| 14 de mar. de 2024 | 1,538682 | 1,540616 | 1,414235 | 1,490755 | 1,490755 | 62.342.567 |
| 13 de mar. de 2024 | 1,560017 | 1,576101 | 1,481022 | 1,538545 | 1,538545 | 69.070.302 |
| 12 de mar. de 2024 | 1,523795 | 1,576543 | 1,432505 | 1,560017 | 1,560017 | 93.680.435 |
| 11 de mar. de 2024 | 1,422651 | 1,533030 | 1,366684 | 1,523795 | 1,523795 | 73.965.714 |
| 10 de mar. de 2024 | 1,441686 | 1,461532 | 1,384434 | 1,422645 | 1,422645 | 47.006.394 |
| 09 de mar. de 2024 | 1,442221 | 1,460215 | 1,426610 | 1,441683 | 1,441683 | 41.510.041 |
| 08 de mar. de 2024 | 1,479481 | 1,494608 | 1,387864 | 1,442221 | 1,442221 | 64.948.425 |
| 07 de mar. de 2024 | 1,397828 | 1,522427 | 1,397437 | 1,479494 | 1,479494 | 96.968.739 |
| 06 de mar. de 2024 | 1,308040 | 1,397828 | 1,263373 | 1,397828 | 1,397828 | 70.269.209 |
| 05 de mar. de 2024 | 1,420919 | 1,500075 | 1,182368 | 1,308022 | 1,308022 | 118.614.950 |
| 04 de mar. de 2024 | 1,371528 | 1,480208 | 1,361331 | 1,420960 | 1,420960 | 80.359.686 |
| 03 de mar. de 2024 | 1,426922 | 1,426922 | 1,331078 | 1,371333 | 1,371333 | 59.737.009 |
| 02 de mar. de 2024 | 1,284611 | 1,432024 | 1,253917 | 1,427069 | 1,427069 | 66.838.433 |
| 01 de mar. de 2024 | 1,234896 | 1,284619 | 1,223354 | 1,284619 | 1,284619 | 45.439.588 |
| 29 de fev. de 2024 | 1,201393 | 1,299031 | 1,193624 | 1,234877 | 1,234877 | 145.928.296 |
| 28 de fev. de 2024 | 1,141135 | 1,220535 | 1,129821 | 1,201558 | 1,201558 | 66.325.969 |
| 27 de fev. de 2024 | 1,143556 | 1,160334 | 1,118356 | 1,141203 | 1,141203 | 38.785.968 |
| 26 de fev. de 2024 | 1,116702 | 1,148020 | 1,086853 | 1,143506 | 1,143506 | 31.024.770 |
| 25 de fev. de 2024 | 1,126744 | 1,131798 | 1,104147 | 1,116651 | 1,116651 | 21.725.844 |
| 24 de fev. de 2024 | 1,087829 | 1,129378 | 1,053751 | 1,126604 | 1,126604 | 29.512.291 |
| 23 de fev. de 2024 | 1,107590 | 1,115158 | 1,067139 | 1,087760 | 1,087760 | 32.106.217 |
| 22 de fev. de 2024 | 1,085860 | 1,140846 | 1,060607 | 1,107783 | 1,107783 | 38.694.050 |
| 21 de fev. de 2024 | 1,108405 | 1,110809 | 1,046905 | 1,085876 | 1,085876 | 36.828.728 |
| 20 de fev. de 2024 | 1,093715 | 1,135769 | 1,057429 | 1,108442 | 1,108442 | 47.320.303 |
| 19 de fev. de 2024 | 1,074622 | 1,096605 | 1,070223 | 1,093698 | 1,093698 | 29.002.872 |
| 18 de fev. de 2024 | 1,062335 | 1,082708 | 1,059357 | 1,074597 | 1,074597 | 21.531.003 |
| 17 de fev. de 2024 | 1,077631 | 1,087165 | 1,035281 | 1,062406 | 1,062406 | 25.421.628 |
| 16 de fev. de 2024 | 1,078575 | 1,094516 | 1,049134 | 1,077618 | 1,077618 | 31.419.981 |
| 15 de fev. de 2024 | 1,069843 | 1,098052 | 1,058487 | 1,078489 | 1,078489 | 35.959.192 |
| 14 de fev. de 2024 | 1,044379 | 1,071254 | 1,030927 | 1,069792 | 1,069792 | 26.251.646 |
| 13 de fev. de 2024 | 1,047503 | 1,058509 | 1,019534 | 1,044475 | 1,044475 | 25.983.534 |
| 12 de fev. de 2024 | 1,032448 | 1,053336 | 1,010574 | 1,047559 | 1,047559 | 24.234.202 |
| 11 de fev. de 2024 | 1,039537 | 1,046321 | 1,027611 | 1,032063 | 1,032063 | 17.132.179 |
| 10 de fev. de 2024 | 1,037897 | 1,048620 | 1,022022 | 1,039416 | 1,039416 | 18.584.301 |
| 09 de fev. de 2024 | 1,014243 | 1,045375 | 1,011478 | 1,038028 | 1,038028 | 26.857.705 |
| 08 de fev. de 2024 | 1,005238 | 1,015052 | 0,994706 | 1,013875 | 1,013875 | 19.729.583 |
| 07 de fev. de 2024 | 0,980165 | 1,008587 | 0,964240 | 1,005186 | 1,005186 | 19.588.020 |
| 06 de fev. de 2024 | 0,965496 | 0,987766 | 0,964286 | 0,980212 | 0,980212 | 18.556.937 |
| 05 de fev. de 2024 | 0,958678 | 0,988352 | 0,946070 | 0,965440 | 0,965440 | 17.732.632 |
| 04 de fev. de 2024 | 0,997540 | 0,997540 | 0,958143 | 0,958735 | 0,958735 | 15.654.894 |
| 03 de fev. de 2024 | 1,017025 | 1,025842 | 0,991578 | 0,997489 | 0,997489 | 24.930.709 |
| 02 de fev. de 2024 | 0,984393 | 1,023509 | 0,981940 | 1,016937 | 1,016937 | 27.580.054 |
| 01 de fev. de 2024 | 0,966859 | 0,984597 | 0,939892 | 0,984597 | 0,984597 | 23.829.010 |
| 31 de jan. de 2024 | 0,981101 | 0,990195 | 0,954624 | 0,966842 | 0,966842 | 27.437.977 |
| 30 de jan. de 2024 | 1,008523 | 1,021114 | 0,977962 | 0,980816 | 0,980816 | 36.527.604 |
| 29 de jan. de 2024 | 0,978199 | 1,008523 | 0,964410 | 1,008523 | 1,008523 | 23.035.650 |
| 28 de jan. de 2024 | 1,003250 | 1,014046 | 0,967999 | 0,978222 | 0,978222 | 22.480.711 |
| *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.