Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.865,50 +1.285,35 (+1,96%)
Thirty-Day Fed Fund Futures,Aug (ZQ=F)
CBOT - CBOT Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:59PM EDT
Período:
18 de mai. de 2023 - 18 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 17 de mai. de 2024 | 94,673 | 94,673 | 94,670 | 94,673 | 94,673 | 8.266 |
| 16 de mai. de 2024 | 94,670 | 94,673 | 94,670 | 94,673 | 94,673 | 8.266 |
| 15 de mai. de 2024 | 94,673 | 94,673 | 94,670 | 94,673 | 94,673 | 12.558 |
| 14 de mai. de 2024 | 94,673 | 94,673 | 94,670 | 94,670 | 94,670 | 5.512 |
| 13 de mai. de 2024 | 94,673 | 94,673 | 94,670 | 94,673 | 94,673 | 6.204 |
| 10 de mai. de 2024 | 94,673 | 94,673 | 94,670 | 94,670 | 94,670 | 10.959 |
| 09 de mai. de 2024 | 94,673 | 94,673 | 94,670 | 94,670 | 94,670 | 4.079 |
| 08 de mai. de 2024 | 94,673 | 94,673 | 94,670 | 94,670 | 94,670 | 10.440 |
| 07 de mai. de 2024 | 94,673 | 94,673 | 94,670 | 94,670 | 94,670 | 24.066 |
| 06 de mai. de 2024 | 94,673 | 94,675 | 94,670 | 94,673 | 94,673 | 72.007 |
| 03 de mai. de 2024 | 94,673 | 94,673 | 94,670 | 94,673 | 94,673 | 27.098 |
| 02 de mai. de 2024 | 94,673 | 94,673 | 94,670 | 94,673 | 94,673 | 33.507 |
| 01 de mai. de 2024 | 94,673 | 94,675 | 94,670 | 94,673 | 94,673 | 59.679 |
| 30 de abr. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 96.274 |
| 29 de abr. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 3.562 |
| 26 de abr. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 2.172 |
| 25 de abr. de 2024 | 94,670 | 94,673 | 94,670 | 94,673 | 94,673 | 47.479 |
| 24 de abr. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 1.626 |
| 23 de abr. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 694 |
| 22 de abr. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 3.987 |
| 19 de abr. de 2024 | 94,673 | 94,673 | 94,670 | 94,670 | 94,670 | 7.224 |
| 18 de abr. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 4.729 |
| 17 de abr. de 2024 | 94,673 | 94,673 | 94,670 | 94,670 | 94,670 | 62.105 |
| 16 de abr. de 2024 | 94,673 | 94,673 | 94,670 | 94,673 | 94,673 | 23.984 |
| 15 de abr. de 2024 | 94,673 | 94,673 | 94,670 | 94,673 | 94,673 | 10.311 |
| 12 de abr. de 2024 | 94,673 | 94,675 | 94,670 | 94,673 | 94,673 | 28.318 |
| 11 de abr. de 2024 | 94,673 | 94,673 | 94,670 | 94,670 | 94,670 | 22.724 |
| 10 de abr. de 2024 | 94,673 | 94,675 | 94,670 | 94,670 | 94,670 | 34.899 |
| 09 de abr. de 2024 | 94,673 | 94,673 | 94,670 | 94,670 | 94,670 | 40.324 |
| 08 de abr. de 2024 | 94,673 | 94,675 | 94,670 | 94,673 | 94,673 | 27.915 |
| 05 de abr. de 2024 | 94,675 | 94,675 | 94,673 | 94,673 | 94,673 | 85.954 |
| 04 de abr. de 2024 | 94,670 | 94,675 | 94,670 | 94,675 | 94,675 | 51.205 |
| 03 de abr. de 2024 | 94,673 | 94,673 | 94,670 | 94,670 | 94,670 | 6.045 |
| 02 de abr. de 2024 | 94,670 | 94,673 | 94,670 | 94,673 | 94,673 | 72.935 |
| 01 de abr. de 2024 | 94,673 | 94,673 | 94,670 | 94,670 | 94,670 | 33.959 |
| 28 de mar. de 2024 | 94,670 | 94,670 | 94,668 | 94,668 | 94,668 | 46.989 |
| 27 de mar. de 2024 | 94,670 | 94,673 | 94,668 | 94,668 | 94,668 | 44.795 |
| 26 de mar. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 4.943 |
| 25 de mar. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 8.239 |
| 22 de mar. de 2024 | 94,670 | 94,673 | 94,670 | 94,673 | 94,673 | 312 |
| 21 de mar. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 1.242 |
| 20 de mar. de 2024 | 94,673 | 94,673 | 94,670 | 94,670 | 94,670 | 23.310 |
| 19 de mar. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 21.114 |
| 18 de mar. de 2024 | 94,673 | 94,673 | 94,670 | 94,670 | 94,670 | 3.376 |
| 15 de mar. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 26.897 |
| 14 de mar. de 2024 | 94,673 | 94,673 | 94,670 | 94,670 | 94,670 | 8.715 |
| 13 de mar. de 2024 | 94,673 | 94,673 | 94,670 | 94,670 | 94,670 | 21.863 |
| 12 de mar. de 2024 | 94,673 | 94,673 | 94,670 | 94,670 | 94,670 | 9.234 |
| 11 de mar. de 2024 | 94,675 | 94,675 | 94,670 | 94,673 | 94,673 | 37.242 |
| 08 de mar. de 2024 | 94,675 | 94,675 | 94,673 | 94,675 | 94,675 | 10.484 |
| 07 de mar. de 2024 | 94,675 | 94,675 | 94,673 | 94,673 | 94,673 | 11.608 |
| 06 de mar. de 2024 | 94,675 | 94,677 | 94,673 | 94,675 | 94,675 | 59.307 |
| 05 de mar. de 2024 | 94,675 | 94,675 | 94,673 | 94,673 | 94,673 | 2.120 |
| 04 de mar. de 2024 | 94,675 | 94,675 | 94,673 | 94,673 | 94,673 | 12.932 |
| 01 de mar. de 2024 | 94,675 | 94,677 | 94,673 | 94,673 | 94,673 | 53.289 |
| 29 de fev. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 30.385 |
| 28 de fev. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 9.131 |
| 27 de fev. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 3.692 |
| 26 de fev. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 22.923 |
| 23 de fev. de 2024 | 94,673 | 94,673 | 94,670 | 94,673 | 94,673 | 4.822 |
| 22 de fev. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 7.390 |
| 21 de fev. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 9.320 |
| 20 de fev. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 10.473 |
| 16 de fev. de 2024 | 94,673 | 94,673 | 94,670 | 94,670 | 94,670 | 19.783 |
| 15 de fev. de 2024 | 94,673 | 94,673 | 94,670 | 94,670 | 94,670 | 54.441 |
| 14 de fev. de 2024 | 94,673 | 94,673 | 94,670 | 94,670 | 94,670 | 17.441 |
| 13 de fev. de 2024 | 94,673 | 94,675 | 94,670 | 94,673 | 94,673 | 68.685 |
| 12 de fev. de 2024 | 94,675 | 94,675 | 94,673 | 94,675 | 94,675 | 48.994 |
| 09 de fev. de 2024 | 94,675 | 94,675 | 94,673 | 94,675 | 94,675 | 20.251 |
| 08 de fev. de 2024 | 94,677 | 94,677 | 94,675 | 94,677 | 94,677 | 28.579 |
| 07 de fev. de 2024 | 94,677 | 94,680 | 94,675 | 94,677 | 94,677 | 43.233 |
| 06 de fev. de 2024 | 94,677 | 94,680 | 94,675 | 94,677 | 94,677 | 44.456 |
| 05 de fev. de 2024 | 94,680 | 94,680 | 94,675 | 94,677 | 94,677 | 52.868 |
| 02 de fev. de 2024 | 94,683 | 94,683 | 94,677 | 94,680 | 94,680 | 95.220 |
| 01 de fev. de 2024 | 94,680 | 94,690 | 94,677 | 94,680 | 94,680 | 246.109 |
| 31 de jan. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 403.415 |
| 30 de jan. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 3.777 |
| 29 de jan. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 4.426 |
| 26 de jan. de 2024 | 94,673 | 94,673 | 94,670 | 94,673 | 94,673 | 7.747 |
| 25 de jan. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 13.280 |
| 24 de jan. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 6.688 |
| 23 de jan. de 2024 | 94,673 | 94,673 | 94,670 | 94,670 | 94,670 | 8.645 |
| 22 de jan. de 2024 | 94,673 | 94,673 | 94,670 | 94,670 | 94,670 | 1.856 |
| 19 de jan. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 6.026 |
| 18 de jan. de 2024 | 94,670 | 94,673 | 94,670 | 94,673 | 94,673 | 2.045 |
| 17 de jan. de 2024 | 94,670 | 94,673 | 94,670 | 94,673 | 94,673 | 15.988 |
| 16 de jan. de 2024 | 94,673 | 94,673 | 94,670 | 94,673 | 94,673 | 13.876 |
| 12 de jan. de 2024 | 94,670 | 94,673 | 94,670 | 94,673 | 94,673 | 18.875 |
| 11 de jan. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 17.115 |
| 10 de jan. de 2024 | 94,673 | 94,673 | 94,670 | 94,670 | 94,670 | 5.442 |
| 09 de jan. de 2024 | 94,673 | 94,673 | 94,670 | 94,673 | 94,673 | 14.904 |
| 08 de jan. de 2024 | 94,670 | 94,673 | 94,670 | 94,673 | 94,673 | 21.001 |
| 05 de jan. de 2024 | 94,673 | 94,673 | 94,670 | 94,670 | 94,670 | 38.665 |
| 04 de jan. de 2024 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 71.837 |
| 03 de jan. de 2024 | 94,673 | 94,673 | 94,670 | 94,673 | 94,673 | 40.197 |
| 02 de jan. de 2024 | 94,673 | 94,673 | 94,670 | 94,670 | 94,670 | 38.892 |
| 29 de dez. de 2023 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 28.582 |
| 28 de dez. de 2023 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 23.384 |
| 27 de dez. de 2023 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 38.931 |
| 26 de dez. de 2023 | 94,670 | 94,673 | 94,670 | 94,670 | 94,670 | 6.574 |
| *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.