Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.856,88 +347,58 (+0,62%)
PPLA Participations Ltd. (PPLA11.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
Al cierre: 12:07PM BRT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,6100 | 3,7500 | 3,6100 | 3,7500 | 3,7500 | 24 |
| 09 may 2024 | 3,7100 | 3,7400 | 3,6200 | 3,6200 | 3,6200 | 53 |
| 08 may 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 8 |
| 07 may 2024 | 3,7500 | 3,7500 | 3,6200 | 3,6200 | 3,6200 | 5 |
| 06 may 2024 | 3,6200 | 3,7500 | 3,6100 | 3,7500 | 3,7500 | 147 |
| 03 may 2024 | 3,7500 | 3,7500 | 3,6300 | 3,6400 | 3,6400 | 124 |
| 02 may 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 30 abr 2024 | 3,7300 | 3,7500 | 3,6100 | 3,7500 | 3,7500 | 103 |
| 29 abr 2024 | 3,6000 | 3,7500 | 3,5900 | 3,7500 | 3,7500 | 87 |
| 26 abr 2024 | 3,6200 | 3,7400 | 3,5900 | 3,6000 | 3,6000 | 114 |
| 25 abr 2024 | 3,6000 | 3,6600 | 3,6000 | 3,6200 | 3,6200 | 433 |
| 24 abr 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3 |
| 23 abr 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 15 |
| 22 abr 2024 | 3,7500 | 3,7500 | 3,5500 | 3,7500 | 3,7500 | 117 |
| 19 abr 2024 | 3,4400 | 3,7500 | 3,4400 | 3,7500 | 3,7500 | 960 |
| 18 abr 2024 | 3,6900 | 3,6900 | 3,5200 | 3,5200 | 3,5200 | 471 |
| 17 abr 2024 | 3,6800 | 3,6900 | 3,5100 | 3,6900 | 3,6900 | 6 |
| 16 abr 2024 | 3,6400 | 3,6900 | 3,4600 | 3,6900 | 3,6900 | 308 |
| 15 abr 2024 | 3,6900 | 3,6900 | 3,3800 | 3,3800 | 3,3800 | 206 |
| 12 abr 2024 | 3,5200 | 3,6900 | 3,5200 | 3,6900 | 3,6900 | 6 |
| 11 abr 2024 | 3,6900 | 3,6900 | 3,5100 | 3,6900 | 3,6900 | 366 |
| 10 abr 2024 | 3,6500 | 3,6900 | 3,5100 | 3,6900 | 3,6900 | 547 |
| 09 abr 2024 | 3,6900 | 3,6900 | 3,6800 | 3,6800 | 3,6800 | 13 |
| 08 abr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 11 |
| 05 abr 2024 | 3,6000 | 3,6700 | 3,5100 | 3,6700 | 3,6700 | 104 |
| 04 abr 2024 | 3,6400 | 3,6800 | 3,6400 | 3,6800 | 3,6800 | 53 |
| 03 abr 2024 | 3,6000 | 3,6900 | 3,5000 | 3,6500 | 3,6500 | 261 |
| 02 abr 2024 | 3,4200 | 3,6900 | 3,3700 | 3,6400 | 3,6400 | 3545 |
| 01 abr 2024 | 3,4000 | 3,6100 | 3,4000 | 3,6100 | 3,6100 | 104 |
| 28 mar 2024 | 3,5000 | 3,6100 | 3,4000 | 3,6100 | 3,6100 | 380 |
| 27 mar 2024 | 3,5400 | 3,6100 | 3,5300 | 3,6100 | 3,6100 | 726 |
| 26 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 27 |
| 25 mar 2024 | 3,6900 | 3,6900 | 3,6100 | 3,6100 | 3,6100 | 209 |
| 22 mar 2024 | 3,5400 | 3,6900 | 3,4600 | 3,6900 | 3,6900 | 6686 |
| 21 mar 2024 | 3,6800 | 3,6800 | 3,6700 | 3,6700 | 3,6700 | 9 |
| 20 mar 2024 | 3,6900 | 3,6900 | 3,5200 | 3,6700 | 3,6700 | 283 |
| 19 mar 2024 | 3,6600 | 3,6900 | 3,6600 | 3,6900 | 3,6900 | 1900 |
| 18 mar 2024 | 3,5300 | 3,6100 | 3,5300 | 3,6100 | 3,6100 | 167 |
| 15 mar 2024 | 3,5700 | 3,7100 | 3,5200 | 3,5200 | 3,5200 | 22 |
| 14 mar 2024 | 3,5300 | 3,7100 | 3,5100 | 3,7100 | 3,7100 | 14 |
| 13 mar 2024 | 3,6100 | 3,6100 | 3,5700 | 3,6000 | 3,6000 | 280 |
| 12 mar 2024 | 3,5700 | 3,5700 | 3,5500 | 3,5700 | 3,5700 | 334 |
| 11 mar 2024 | 3,5700 | 3,6000 | 3,5300 | 3,5700 | 3,5700 | 991 |
| 08 mar 2024 | 3,7600 | 3,7600 | 3,5700 | 3,5700 | 3,5700 | 2511 |
| 07 mar 2024 | 3,7300 | 3,7600 | 3,7300 | 3,7600 | 3,7600 | 36 |
| 06 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 1 |
| 05 mar 2024 | 3,8900 | 3,8900 | 3,7800 | 3,7800 | 3,7800 | 122 |
| 04 mar 2024 | 3,8100 | 3,8900 | 3,6900 | 3,8900 | 3,8900 | 758 |
| 01 mar 2024 | 3,8300 | 3,8300 | 3,8100 | 3,8100 | 3,8100 | 112 |
| 29 feb 2024 | 3,7200 | 3,8200 | 3,6400 | 3,8200 | 3,8200 | 1468 |
| 28 feb 2024 | 3,7100 | 3,7100 | 3,6700 | 3,6700 | 3,6700 | 106 |
| 27 feb 2024 | 3,7000 | 3,7000 | 3,6300 | 3,6300 | 3,6300 | 251 |
| 26 feb 2024 | 3,7500 | 3,7800 | 3,6300 | 3,7000 | 3,7000 | 322 |
| 23 feb 2024 | 3,7900 | 3,7900 | 3,7500 | 3,7500 | 3,7500 | 78 |
| 22 feb 2024 | 3,8200 | 3,8200 | 3,7500 | 3,7900 | 3,7900 | 30 |
| 21 feb 2024 | 3,6900 | 3,8200 | 3,6800 | 3,8200 | 3,8200 | 113 |
| 20 feb 2024 | 3,7900 | 3,7900 | 3,6300 | 3,7000 | 3,7000 | 268 |
| 19 feb 2024 | 3,7800 | 3,7900 | 3,7800 | 3,7900 | 3,7900 | 150 |
| 16 feb 2024 | 3,6500 | 3,6900 | 3,6300 | 3,6300 | 3,6300 | 2222 |
| 15 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 26 |
| 14 feb 2024 | 3,6900 | 3,6900 | 3,6500 | 3,6500 | 3,6500 | 27 |
| 09 feb 2024 | 3,7000 | 3,7100 | 3,6900 | 3,6900 | 3,6900 | 350 |
| 08 feb 2024 | 3,8600 | 3,8600 | 3,6700 | 3,6700 | 3,6700 | 292 |
| 07 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 11 |
| 06 feb 2024 | 3,6800 | 3,9000 | 3,6500 | 3,6500 | 3,6500 | 1384 |
| 05 feb 2024 | 3,8300 | 3,8800 | 3,6700 | 3,6700 | 3,6700 | 227 |
| 02 feb 2024 | 3,9100 | 3,9100 | 3,8300 | 3,8300 | 3,8300 | 211 |
| 01 feb 2024 | 3,6600 | 3,9200 | 3,6500 | 3,8400 | 3,8400 | 100 |
| 31 ene 2024 | 3,7100 | 3,9000 | 3,6200 | 3,6200 | 3,6200 | 146 |
| 30 ene 2024 | 3,9500 | 3,9500 | 3,7100 | 3,7300 | 3,7300 | 336 |
| 29 ene 2024 | 3,9500 | 3,9500 | 3,7200 | 3,9500 | 3,9500 | 621 |
| 26 ene 2024 | 3,6600 | 3,9800 | 3,6600 | 3,9800 | 3,9800 | 2344 |
| 25 ene 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 21 |
| 24 ene 2024 | 3,6200 | 3,6700 | 3,6200 | 3,6700 | 3,6700 | 2 |
| 23 ene 2024 | 3,6500 | 3,6900 | 3,6200 | 3,6900 | 3,6900 | 343 |
| 22 ene 2024 | 3,7300 | 3,7300 | 3,6700 | 3,6700 | 3,6700 | 109 |
| 19 ene 2024 | 3,6100 | 3,7000 | 3,5600 | 3,7000 | 3,7000 | 715 |
| 18 ene 2024 | 3,7600 | 3,7900 | 3,5600 | 3,6100 | 3,6100 | 251 |
| 17 ene 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 300 |
| 16 ene 2024 | 3,8000 | 3,8000 | 3,5800 | 3,7900 | 3,7900 | 131 |
| 15 ene 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 110 |
| 12 ene 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 1 |
| 11 ene 2024 | 3,7000 | 3,8200 | 3,7000 | 3,8200 | 3,8200 | 138 |
| 10 ene 2024 | 3,7800 | 3,7800 | 3,7000 | 3,7000 | 3,7000 | 44 |
| 09 ene 2024 | 3,8200 | 3,8300 | 3,8100 | 3,8300 | 3,8300 | 261 |
| 08 ene 2024 | 3,8200 | 3,8200 | 3,6100 | 3,7700 | 3,7700 | 23 |
| 05 ene 2024 | 3,8000 | 3,8300 | 3,8000 | 3,8200 | 3,8200 | 295 |
| 04 ene 2024 | 3,7800 | 3,8300 | 3,5700 | 3,5800 | 3,5800 | 93 |
| 03 ene 2024 | 3,6000 | 3,9000 | 3,5700 | 3,8300 | 3,8300 | 1094 |
| 02 ene 2024 | 3,6400 | 3,7100 | 3,5600 | 3,7000 | 3,7000 | 374 |
| 28 dic 2023 | 3,6500 | 3,6500 | 3,5600 | 3,5600 | 3,5600 | 226 |
| 27 dic 2023 | 3,7100 | 3,7100 | 3,5700 | 3,5700 | 3,5700 | 52 |
| 26 dic 2023 | 3,6600 | 3,7100 | 3,6200 | 3,7100 | 3,7100 | 1965 |
| 22 dic 2023 | 3,6200 | 3,6600 | 3,5500 | 3,6600 | 3,6600 | 1063 |
| 21 dic 2023 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 50 |
| 20 dic 2023 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 2 |
| 19 dic 2023 | 3,6200 | 3,7400 | 3,6200 | 3,7200 | 3,7200 | 9 |
| 18 dic 2023 | 3,6200 | 3,7000 | 3,6200 | 3,6300 | 3,6300 | 292 |
| 15 dic 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 8 |
| 14 dic 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 57 |
| *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.