Mercados españoles cerrados en 1 hr 56 mins
IBEX 35
11.336,70 +7,70 (+0,07%) Euro Stoxx 50
5.055,23 +30,06 (+0,60%) Dólar/Euro
1,0862 +0,0035 (+0,33%) Petróleo Brent
82,75 +0,85 (+1,04%) Oro
2.370,90 -22,00 (-0,92%) Bitcoin EUR
63.738,16 -521,11 (-0,81%)
WE Pirita FIM C Priv IE (0P0001MVMO.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
A partir del 05:00PM BRT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 1,2024 | 1,2024 | 1,2024 | 1,2024 | 1,2024 | - |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | 1,2010 | 1,2010 | 1,2010 | 1,2010 | 1,2010 | - |
| 14 may 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | - |
| 13 may 2024 | 1,1961 | 1,1961 | 1,1961 | 1,1961 | 1,1961 | - |
| 10 may 2024 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | - |
| 09 may 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | - |
| 08 may 2024 | 1,1975 | 1,1975 | 1,1975 | 1,1975 | 1,1975 | - |
| 07 may 2024 | 1,1971 | 1,1971 | 1,1971 | 1,1971 | 1,1971 | - |
| 06 may 2024 | 1,1955 | 1,1955 | 1,1955 | 1,1955 | 1,1955 | - |
| 03 may 2024 | 1,1968 | 1,1968 | 1,1968 | 1,1968 | 1,1968 | - |
| 02 may 2024 | 1,1904 | 1,1904 | 1,1904 | 1,1904 | 1,1904 | - |
| 30 abr 2024 | 1,1872 | 1,1872 | 1,1872 | 1,1872 | 1,1872 | - |
| 29 abr 2024 | 1,1937 | 1,1937 | 1,1937 | 1,1937 | 1,1937 | - |
| 26 abr 2024 | 1,1938 | 1,1938 | 1,1938 | 1,1938 | 1,1938 | - |
| 25 abr 2024 | 1,1884 | 1,1884 | 1,1884 | 1,1884 | 1,1884 | - |
| 24 abr 2024 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | - |
| 23 abr 2024 | 1,1911 | 1,1911 | 1,1911 | 1,1911 | 1,1911 | - |
| 22 abr 2024 | 1,1905 | 1,1905 | 1,1905 | 1,1905 | 1,1905 | - |
| 19 abr 2024 | 1,1897 | 1,1897 | 1,1897 | 1,1897 | 1,1897 | - |
| 18 abr 2024 | 1,1883 | 1,1883 | 1,1883 | 1,1883 | 1,1883 | - |
| 17 abr 2024 | 1,1875 | 1,1875 | 1,1875 | 1,1875 | 1,1875 | - |
| 16 abr 2024 | 1,1901 | 1,1901 | 1,1901 | 1,1901 | 1,1901 | - |
| 15 abr 2024 | 1,1937 | 1,1937 | 1,1937 | 1,1937 | 1,1937 | - |
| 12 abr 2024 | 1,1979 | 1,1979 | 1,1979 | 1,1979 | 1,1979 | - |
| 11 abr 2024 | 1,1993 | 1,1993 | 1,1993 | 1,1993 | 1,1993 | - |
| 10 abr 2024 | 1,1999 | 1,1999 | 1,1999 | 1,1999 | 1,1999 | - |
| 09 abr 2024 | 1,2053 | 1,2053 | 1,2053 | 1,2053 | 1,2053 | - |
| 08 abr 2024 | 1,2030 | 1,2030 | 1,2030 | 1,2030 | 1,2030 | - |
| 05 abr 2024 | 1,2024 | 1,2024 | 1,2024 | 1,2024 | 1,2024 | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | 1,2026 | 1,2026 | 1,2026 | 1,2026 | 1,2026 | - |
| 02 abr 2024 | 1,2026 | 1,2026 | 1,2026 | 1,2026 | 1,2026 | - |
| 01 abr 2024 | 1,2025 | 1,2025 | 1,2025 | 1,2025 | 1,2025 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 1,2017 | 1,2017 | 1,2017 | 1,2017 | 1,2017 | - |
| 26 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 25 mar 2024 | 1,1999 | 1,1999 | 1,1999 | 1,1999 | 1,1999 | - |
| 22 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 21 mar 2024 | 1,2014 | 1,2014 | 1,2014 | 1,2014 | 1,2014 | - |
| 20 mar 2024 | 1,2019 | 1,2019 | 1,2019 | 1,2019 | 1,2019 | - |
| 19 mar 2024 | 1,1981 | 1,1981 | 1,1981 | 1,1981 | 1,1981 | - |
| 18 mar 2024 | 1,1971 | 1,1971 | 1,1971 | 1,1971 | 1,1971 | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 1,1996 | 1,1996 | 1,1996 | 1,1996 | 1,1996 | - |
| 13 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 12 mar 2024 | 1,1983 | 1,1983 | 1,1983 | 1,1983 | 1,1983 | - |
| 11 mar 2024 | 1,1961 | 1,1961 | 1,1961 | 1,1961 | 1,1961 | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 1,1949 | 1,1949 | 1,1949 | 1,1949 | 1,1949 | - |
| 06 mar 2024 | 1,1942 | 1,1942 | 1,1942 | 1,1942 | 1,1942 | - |
| 05 mar 2024 | 1,1922 | 1,1922 | 1,1922 | 1,1922 | 1,1922 | - |
| 04 mar 2024 | 1,1917 | 1,1917 | 1,1917 | 1,1917 | 1,1917 | - |
| 01 mar 2024 | 1,1942 | 1,1942 | 1,1942 | 1,1942 | 1,1942 | - |
| 29 feb 2024 | 1,1924 | 1,1924 | 1,1924 | 1,1924 | 1,1924 | - |
| 28 feb 2024 | 1,1924 | 1,1924 | 1,1924 | 1,1924 | 1,1924 | - |
| 27 feb 2024 | 1,1929 | 1,1929 | 1,1929 | 1,1929 | 1,1929 | - |
| 26 feb 2024 | 1,1889 | 1,1889 | 1,1889 | 1,1889 | 1,1889 | - |
| 23 feb 2024 | 1,1889 | 1,1889 | 1,1889 | 1,1889 | 1,1889 | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | 1,1911 | 1,1911 | 1,1911 | 1,1911 | 1,1911 | - |
| 19 feb 2024 | 1,1891 | 1,1891 | 1,1891 | 1,1891 | 1,1891 | - |
| 16 feb 2024 | 1,1885 | 1,1885 | 1,1885 | 1,1885 | 1,1885 | - |
| 15 feb 2024 | 1,1881 | 1,1881 | 1,1881 | 1,1881 | 1,1881 | - |
| 14 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | 1,1882 | 1,1882 | 1,1882 | 1,1882 | 1,1882 | - |
| 08 feb 2024 | 1,1862 | 1,1862 | 1,1862 | 1,1862 | 1,1862 | - |
| 07 feb 2024 | 1,1889 | 1,1889 | 1,1889 | 1,1889 | 1,1889 | - |
| 06 feb 2024 | 1,1879 | 1,1879 | 1,1879 | 1,1879 | 1,1879 | - |
| 05 feb 2024 | 1,1852 | 1,1852 | 1,1852 | 1,1852 | 1,1852 | - |
| 02 feb 2024 | 1,1866 | 1,1866 | 1,1866 | 1,1866 | 1,1866 | - |
| 01 feb 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
| 31 ene 2024 | 1,1855 | 1,1855 | 1,1855 | 1,1855 | 1,1855 | - |
| 30 ene 2024 | 1,1822 | 1,1822 | 1,1822 | 1,1822 | 1,1822 | - |
| 29 ene 2024 | 1,1853 | 1,1853 | 1,1853 | 1,1853 | 1,1853 | - |
| 26 ene 2024 | 1,1864 | 1,1864 | 1,1864 | 1,1864 | 1,1864 | - |
| 25 ene 2024 | 1,1854 | 1,1854 | 1,1854 | 1,1854 | 1,1854 | - |
| 24 ene 2024 | 1,1836 | 1,1836 | 1,1836 | 1,1836 | 1,1836 | - |
| 23 ene 2024 | 1,1841 | 1,1841 | 1,1841 | 1,1841 | 1,1841 | - |
| 22 ene 2024 | 1,1818 | 1,1818 | 1,1818 | 1,1818 | 1,1818 | - |
| 19 ene 2024 | 1,1836 | 1,1836 | 1,1836 | 1,1836 | 1,1836 | - |
| 18 ene 2024 | 1,1815 | 1,1815 | 1,1815 | 1,1815 | 1,1815 | - |
| 17 ene 2024 | 1,1837 | 1,1837 | 1,1837 | 1,1837 | 1,1837 | - |
| 16 ene 2024 | 1,1858 | 1,1858 | 1,1858 | 1,1858 | 1,1858 | - |
| 15 ene 2024 | 1,1897 | 1,1897 | 1,1897 | 1,1897 | 1,1897 | - |
| 12 ene 2024 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | - |
| 11 ene 2024 | 1,1854 | 1,1854 | 1,1854 | 1,1854 | 1,1854 | - |
| 10 ene 2024 | 1,1853 | 1,1853 | 1,1853 | 1,1853 | 1,1853 | - |
| 09 ene 2024 | 1,1852 | 1,1852 | 1,1852 | 1,1852 | 1,1852 | - |
| 08 ene 2024 | 1,1865 | 1,1865 | 1,1865 | 1,1865 | 1,1865 | - |
| 05 ene 2024 | 1,1841 | 1,1841 | 1,1841 | 1,1841 | 1,1841 | - |
| 04 ene 2024 | 1,1810 | 1,1810 | 1,1810 | 1,1810 | 1,1810 | - |
| 03 ene 2024 | 1,1839 | 1,1839 | 1,1839 | 1,1839 | 1,1839 | - |
| 02 ene 2024 | 1,1842 | 1,1842 | 1,1842 | 1,1842 | 1,1842 | - |
| 28 dic 2023 | 1,1883 | 1,1883 | 1,1883 | 1,1883 | 1,1883 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.