Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.389,96 +175,34 (+0,28%)
Alphaville S.A. (AVLL3.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
Al cierre: 08:46PM BRT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 3,4300 | 3,4300 | 3,4200 | 3,4200 | 3,4200 | 400 |
| 29 may 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 200 |
| 28 may 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 27 may 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 600 |
| 24 may 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 23 may 2024 | 3,5700 | 3,5800 | 3,5700 | 3,5800 | 3,5800 | 200 |
| 22 may 2024 | 3,5500 | 3,5800 | 3,5100 | 3,5800 | 3,5800 | 1000 |
| 21 may 2024 | 3,5800 | 3,5900 | 3,3500 | 3,5900 | 3,5900 | 12.100 |
| 20 may 2024 | 3,5900 | 3,5900 | 3,4400 | 3,5800 | 3,5800 | 3000 |
| 17 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 300 |
| 16 may 2024 | 3,7400 | 3,7400 | 3,6000 | 3,6000 | 3,6000 | 3700 |
| 15 may 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | - |
| 14 may 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | - |
| 13 may 2024 | 3,7900 | 3,7900 | 3,7700 | 3,7700 | 3,7700 | 1100 |
| 10 may 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 09 may 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 08 may 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 07 may 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 200 |
| 06 may 2024 | 3,5800 | 3,7900 | 3,5600 | 3,7900 | 3,7900 | 300 |
| 03 may 2024 | 3,7000 | 3,8000 | 3,7000 | 3,8000 | 3,8000 | 800 |
| 02 may 2024 | 3,5000 | 3,7400 | 3,5000 | 3,7400 | 3,7400 | 3100 |
| 30 abr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 29 abr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 100 |
| 26 abr 2024 | 3,5900 | 3,6100 | 3,5900 | 3,6100 | 3,6100 | 4400 |
| 25 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 24 abr 2024 | 3,5500 | 3,5500 | 3,5000 | 3,5000 | 3,5000 | 900 |
| 23 abr 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 1600 |
| 22 abr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 19 abr 2024 | 3,7000 | 3,7000 | 3,5000 | 3,5200 | 3,5200 | 1600 |
| 18 abr 2024 | 3,8000 | 3,8600 | 3,7900 | 3,7900 | 3,7900 | 5800 |
| 17 abr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 16 abr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 15 abr 2024 | 3,8500 | 3,8600 | 3,8500 | 3,8600 | 3,8600 | 200 |
| 12 abr 2024 | 3,8100 | 3,8600 | 3,8100 | 3,8600 | 3,8600 | 12.000 |
| 11 abr 2024 | 3,8200 | 3,8200 | 3,7000 | 3,7700 | 3,7700 | 3200 |
| 10 abr 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 100 |
| 09 abr 2024 | 3,8100 | 3,8200 | 3,8100 | 3,8200 | 3,8200 | 600 |
| 08 abr 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 1500 |
| 05 abr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 04 abr 2024 | 3,7600 | 3,8100 | 3,6500 | 3,7400 | 3,7400 | 7600 |
| 03 abr 2024 | 3,8900 | 3,8900 | 3,7600 | 3,7600 | 3,7600 | 1200 |
| 02 abr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 300 |
| 01 abr 2024 | 4,1400 | 4,1400 | 3,8000 | 3,8000 | 3,8000 | 1700 |
| 28 mar 2024 | 4,1300 | 4,1400 | 4,1300 | 4,1400 | 4,1400 | 1400 |
| 27 mar 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 26 mar 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 25 mar 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 200 |
| 22 mar 2024 | 4,1000 | 4,1400 | 4,1000 | 4,1400 | 4,1400 | 10.400 |
| 21 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 5500 |
| 20 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 19 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 18 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 15 mar 2024 | 4,0000 | 4,1000 | 4,0000 | 4,1000 | 4,1000 | 300 |
| 14 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 13 mar 2024 | 4,1000 | 4,1000 | 4,0200 | 4,0400 | 4,0400 | 900 |
| 12 mar 2024 | 4,3500 | 4,3500 | 4,1100 | 4,1800 | 4,1800 | 15.400 |
| 11 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 08 mar 2024 | 4,4000 | 4,4000 | 4,3800 | 4,3800 | 4,3800 | 1400 |
| 07 mar 2024 | 4,4700 | 4,4700 | 4,4000 | 4,4000 | 4,4000 | 300 |
| 06 mar 2024 | 4,5700 | 4,5700 | 4,4200 | 4,4200 | 4,4200 | 5000 |
| 05 mar 2024 | 4,6400 | 4,6500 | 4,6300 | 4,6300 | 4,6300 | 500 |
| 04 mar 2024 | 4,6100 | 4,6100 | 4,5000 | 4,5000 | 4,5000 | 114.700 |
| 01 mar 2024 | 4,7000 | 4,7000 | 4,6400 | 4,6500 | 4,6500 | 400 |
| 29 feb 2024 | 4,7000 | 4,9000 | 4,6000 | 4,6000 | 4,6000 | 2200 |
| 28 feb 2024 | 5,2000 | 5,2500 | 4,8000 | 4,8000 | 4,8000 | 5800 |
| 27 feb 2024 | 4,9000 | 5,2500 | 4,9000 | 5,2500 | 5,2500 | 1500 |
| 26 feb 2024 | 4,9500 | 4,9500 | 4,8400 | 4,8400 | 4,8400 | 300 |
| 23 feb 2024 | 4,7500 | 4,9800 | 4,6900 | 4,6900 | 4,6900 | 2000 |
| 22 feb 2024 | 4,8500 | 4,9200 | 4,8500 | 4,9200 | 4,9200 | 9800 |
| 21 feb 2024 | 5,3000 | 5,3200 | 4,9000 | 4,9900 | 4,9900 | 4200 |
| 20 feb 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | - |
| 19 feb 2024 | 4,9000 | 4,9500 | 4,9000 | 4,9500 | 4,9500 | 5500 |
| 16 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 15 feb 2024 | 5,1800 | 5,1800 | 5,1000 | 5,1000 | 5,1000 | 500 |
| 14 feb 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 09 feb 2024 | 4,9000 | 5,0000 | 4,8200 | 4,9800 | 4,9800 | 3700 |
| 08 feb 2024 | 5,0500 | 5,0500 | 4,7300 | 5,0500 | 5,0500 | 900 |
| 07 feb 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 100 |
| 06 feb 2024 | 4,8800 | 4,9900 | 4,8100 | 4,9900 | 4,9900 | 4800 |
| 05 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 100 |
| 02 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 01 feb 2024 | 4,9200 | 5,1000 | 4,9000 | 5,1000 | 5,1000 | 2600 |
| 31 ene 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 600 |
| 30 ene 2024 | 5,0000 | 5,1800 | 4,9500 | 5,1800 | 5,1800 | 3100 |
| 29 ene 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 200 |
| 26 ene 2024 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 400 |
| 25 ene 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 200 |
| 24 ene 2024 | 5,1800 | 5,1800 | 5,1500 | 5,1500 | 5,1500 | 300 |
| 23 ene 2024 | 4,8100 | 5,1500 | 4,8100 | 5,1500 | 5,1500 | 2900 |
| 22 ene 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 200 |
| 19 ene 2024 | 4,9000 | 5,1700 | 4,9000 | 5,1700 | 5,1700 | 1000 |
| 18 ene 2024 | 4,9000 | 4,9600 | 4,9000 | 4,9000 | 4,9000 | 2600 |
| 17 ene 2024 | 4,9900 | 5,0600 | 4,9900 | 5,0600 | 5,0600 | 1300 |
| 16 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 15 ene 2024 | 4,9000 | 4,9900 | 4,9000 | 4,9900 | 4,9900 | 400 |
| 12 ene 2024 | 4,9800 | 4,9800 | 4,9600 | 4,9600 | 4,9600 | 200 |
| 11 ene 2024 | 4,8100 | 4,9800 | 4,8100 | 4,9800 | 4,9800 | 500 |
| 10 ene 2024 | 5,0900 | 5,0900 | 4,8600 | 4,8600 | 4,8600 | 400 |
| 09 ene 2024 | 5,0000 | 5,0000 | 4,8000 | 4,9100 | 4,9100 | 4000 |
| 08 ene 2024 | 4,9600 | 5,0000 | 4,9100 | 5,0000 | 5,0000 | 1400 |
| *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.