Mercado abrirá em 7 h 33 min
BOVESPA
126.267,05 +103,05 (+0,08%) MERVAL
1.629.029,50 +16.289,50 (+1,01%) MXX
52.333,16 -321,74 (-0,61%) PETROLEO CRU
82,90 -0,26 (-0,31%) OURO
2.393,60 -4,10 (-0,17%) Bitcoin USD
55.442,18 -2.275,79 (-3,94%)
Zhuzhou CRRC Times Electric Co Ltd (ZTX.BE)
Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 08:08AM CEST
Período:
08 de jul. de 2023 - 08 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 05 de jul. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 04 de jul. de 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 03 de jul. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 02 de jul. de 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 02 de jul. de 2024 | 0.855 Dividendo | |||||
| 01 de jul. de 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,7450 | - |
| 28 de jun. de 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 2,7755 | - |
| 27 de jun. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,6230 | - |
| 26 de jun. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,6688 | - |
| 25 de jun. de 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,6077 | - |
| 24 de jun. de 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 2,5773 | - |
| 21 de jun. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,6230 | - |
| 20 de jun. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 2,6840 | - |
| 19 de jun. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 2,7602 | - |
| 18 de jun. de 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,7450 | - |
| 17 de jun. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 2,6840 | - |
| 14 de jun. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,6535 | - |
| 13 de jun. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,6230 | - |
| 12 de jun. de 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,6077 | - |
| 11 de jun. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 2,5925 | - |
| 10 de jun. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,6688 | - |
| 07 de jun. de 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,6077 | - |
| 06 de jun. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,6230 | - |
| 05 de jun. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 2,5925 | - |
| 04 de jun. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,6382 | - |
| 03 de jun. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,6382 | - |
| 31 de mai. de 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 2,7297 | - |
| 30 de mai. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 2,7602 | - |
| 29 de mai. de 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,7145 | - |
| 28 de mai. de 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 2,8060 | - |
| 27 de mai. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 2,7602 | - |
| 24 de mai. de 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 2,7297 | - |
| 23 de mai. de 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 2,7297 | - |
| 22 de mai. de 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,7145 | - |
| 21 de mai. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 2,6840 | - |
| 20 de mai. de 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,7145 | - |
| 17 de mai. de 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 2,7908 | - |
| 16 de mai. de 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 2,7755 | - |
| 15 de mai. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 2,8365 | - |
| 14 de mai. de 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 2,8212 | - |
| 13 de mai. de 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 2,8670 | - |
| 10 de mai. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,6535 | - |
| 09 de mai. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,6688 | - |
| 08 de mai. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,6382 | - |
| 07 de mai. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,6382 | - |
| 06 de mai. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,6382 | - |
| 03 de mai. de 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 2,5162 | - |
| 02 de mai. de 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 2,5315 | - |
| 30 de abr. de 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 2,5315 | - |
| 29 de abr. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2,5467 | - |
| 26 de abr. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 2,6840 | - |
| 25 de abr. de 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,6077 | - |
| 24 de abr. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2,5467 | - |
| 23 de abr. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 2,5925 | - |
| 22 de abr. de 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 2,5620 | - |
| 19 de abr. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,6535 | - |
| 18 de abr. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 2,5925 | - |
| 17 de abr. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 2,5925 | - |
| 16 de abr. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2,5467 | - |
| 15 de abr. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,6230 | - |
| 12 de abr. de 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 2,5162 | - |
| 11 de abr. de 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 2,5162 | - |
| 10 de abr. de 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2,3943 | - |
| 09 de abr. de 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,3485 | - |
| 08 de abr. de 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,3485 | - |
| 05 de abr. de 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,3180 | - |
| 04 de abr. de 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,3485 | - |
| 03 de abr. de 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,3485 | - |
| 02 de abr. de 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2,3943 | - |
| 28 de mar. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,1807 | - |
| 27 de mar. de 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,1045 | - |
| 26 de mar. de 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,1198 | - |
| 25 de mar. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,0740 | - |
| 22 de mar. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,0587 | - |
| 21 de mar. de 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,0893 | - |
| 20 de mar. de 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,0893 | - |
| 19 de mar. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,1502 | - |
| 18 de mar. de 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,2265 | - |
| 15 de mar. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,1502 | - |
| 14 de mar. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,1350 | - |
| 13 de mar. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,1960 | - |
| 12 de mar. de 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,1655 | - |
| 11 de mar. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,1960 | - |
| 08 de mar. de 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,2265 | - |
| 07 de mar. de 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,2265 | - |
| 06 de mar. de 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,1655 | - |
| 05 de mar. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,1807 | - |
| 04 de mar. de 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,2418 | - |
| 01 de mar. de 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,1655 | - |
| 29 de fev. de 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,0435 | - |
| 28 de fev. de 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,0282 | - |
| 27 de fev. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,0587 | - |
| 26 de fev. de 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 1,9977 | - |
| 23 de fev. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,8300 | - |
| 22 de fev. de 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 1,8605 | - |
| 21 de fev. de 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 1,8605 | - |
| 20 de fev. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,8300 | - |
| 19 de fev. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,8148 | - |
| 16 de fev. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 1,7995 | - |
| 15 de fev. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1,7232 | - |
| *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.