Mercado abrirá em 2 h 6 min
BOVESPA
119.662,38 +94,38 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,66 (-0,10%) PETROLEO CRU
78,34 -0,11 (-0,14%) OURO
2.334,80 -14,30 (-0,61%) Bitcoin USD
65.887,13 -800,06 (-1,20%)
Genfit SA (XUP.BE)
Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
A partir de 08:07AM CEST. Mercado aberto.
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 17 de jun. de 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 400 |
| 14 de jun. de 2024 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | - |
| 13 de jun. de 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 12 de jun. de 2024 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | - |
| 11 de jun. de 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 10 de jun. de 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 07 de jun. de 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 06 de jun. de 2024 | 4,7850 | 4,7850 | 4,7850 | 4,7850 | 4,7850 | - |
| 05 de jun. de 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 04 de jun. de 2024 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 03 de jun. de 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 31 de mai. de 2024 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | - |
| 30 de mai. de 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | - |
| 29 de mai. de 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 28 de mai. de 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 27 de mai. de 2024 | 4,1350 | 4,1350 | 4,1350 | 4,1350 | 4,1350 | - |
| 24 de mai. de 2024 | 4,0850 | 4,0850 | 4,0850 | 4,0850 | 4,0850 | - |
| 23 de mai. de 2024 | 4,0950 | 4,0950 | 4,0950 | 4,0950 | 4,0950 | - |
| 22 de mai. de 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | - |
| 21 de mai. de 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 20 de mai. de 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 17 de mai. de 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | - |
| 16 de mai. de 2024 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | - |
| 15 de mai. de 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 14 de mai. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 13 de mai. de 2024 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | - |
| 10 de mai. de 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
| 09 de mai. de 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 08 de mai. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 07 de mai. de 2024 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | - |
| 06 de mai. de 2024 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | - |
| 03 de mai. de 2024 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | - |
| 02 de mai. de 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 30 de abr. de 2024 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | - |
| 29 de abr. de 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 26 de abr. de 2024 | 3,0850 | 3,0850 | 3,0850 | 3,0850 | 3,0850 | - |
| 25 de abr. de 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 24 de abr. de 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 23 de abr. de 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 22 de abr. de 2024 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | - |
| 19 de abr. de 2024 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | - |
| 18 de abr. de 2024 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | - |
| 17 de abr. de 2024 | 3,1350 | 3,1350 | 3,1350 | 3,1350 | 3,1350 | - |
| 16 de abr. de 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 15 de abr. de 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 12 de abr. de 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
| 11 de abr. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 10 de abr. de 2024 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | - |
| 09 de abr. de 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | - |
| 08 de abr. de 2024 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | - |
| 05 de abr. de 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 04 de abr. de 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 03 de abr. de 2024 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | - |
| 02 de abr. de 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 28 de mar. de 2024 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | - |
| 27 de mar. de 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 26 de mar. de 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 25 de mar. de 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 22 de mar. de 2024 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | - |
| 21 de mar. de 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 20 de mar. de 2024 | 3,1350 | 3,1350 | 3,1350 | 3,1350 | 3,1350 | - |
| 19 de mar. de 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
| 18 de mar. de 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
| 15 de mar. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 14 de mar. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 13 de mar. de 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 12 de mar. de 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | - |
| 11 de mar. de 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 08 de mar. de 2024 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | - |
| 07 de mar. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 06 de mar. de 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 05 de mar. de 2024 | 3,2150 | 3,2150 | 3,2150 | 3,2150 | 3,2150 | - |
| 04 de mar. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 01 de mar. de 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 29 de fev. de 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 28 de fev. de 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
| 27 de fev. de 2024 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | - |
| 26 de fev. de 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 23 de fev. de 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 22 de fev. de 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 21 de fev. de 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
| 20 de fev. de 2024 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | - |
| 19 de fev. de 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 16 de fev. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 15 de fev. de 2024 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | - |
| 14 de fev. de 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 13 de fev. de 2024 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | - |
| 12 de fev. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 09 de fev. de 2024 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | - |
| 08 de fev. de 2024 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | - |
| 07 de fev. de 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | - |
| 06 de fev. de 2024 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | - |
| 05 de fev. de 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 02 de fev. de 2024 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
| 01 de fev. de 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 31 de jan. de 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 30 de jan. de 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 29 de jan. de 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 26 de jan. de 2024 | 3,6650 | 3,6650 | 3,6650 | 3,6650 | 3,6650 | - |
| 25 de jan. de 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| *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.