Cotações Históricas BHDEUR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 2,44392 | 0,00 | 0,02% | 2,44333 | 2,44512 | 2,44035 | 0 |
20 Mai 2024 | 2,44333 | -0,01 | -0,24% | 2,44926 | 2,44926 | 2,43737 | 0 |
19 Mai 2024 | 2,44926 | 0,01 | 0,39% | 2,44926 | 2,44926 | 2,44926 | 0 |
18 Mai 2024 | 2,43975 | 0,00 | 0,00% | 2,43975 | 2,43975 | 2,43975 | 0 |
17 Mai 2024 | 2,43975 | 0,00 | -0,07% | 2,44273 | 2,44751 | 2,43915 | 0 |
16 Mai 2024 | 2,44154 | 0,01 | 0,22% | 2,43678 | 2,44392 | 2,43678 | 0 |
15 Mai 2024 | 2,43618 | -0,02 | -0,71% | 2,46012 | 2,45171 | 2,43618 | 0 |
14 Mai 2024 | 2,45352 | -0,01 | -0,22% | 2,45955 | 2,4638 | 2,45171 | 0 |
13 Mai 2024 | 2,45895 | 0,00 | -0,20% | 2,46376 | 2,4638 | 2,45593 | 0 |
12 Mai 2024 | 2,46376 | 0,00 | 0,02% | 2,46376 | 2,46376 | 2,46319 | 0 |
11 Mai 2024 | 2,46319 | 0,00 | 0,00% | 2,46376 | 2,46376 | 2,46319 | 0 |
10 Mai 2024 | 2,46319 | 0,00 | 0,12% | 2,46076 | 2,46501 | 2,45895 | 0 |
09 Mai 2024 | 2,46016 | -0,01 | -0,32% | 2,46866 | 2,47294 | 2,45955 | 0 |
08 Mai 2024 | 2,46805 | 0,00 | 0,02% | 2,46805 | 2,4711 | 2,46744 | 0 |
07 Mai 2024 | 2,46744 | 0,00 | 0,15% | 2,46319 | 2,46805 | 2,45955 | 0 |
06 Mai 2024 | 2,4638 | 0,00 | -0,05% | 2,47107 | 2,47107 | 2,45895 | 0 |
05 Mai 2024 | 2,46501 | 0,00 | 0,00% | 2,47107 | 2,47107 | 2,46501 | 0 |
04 Mai 2024 | 2,46501 | 0,00 | 0,00% | 2,47107 | 2,46501 | 2,46501 | 0 |
03 Mai 2024 | 2,46501 | -0,01 | -0,30% | 2,47355 | 2,47294 | 2,45533 | 0 |
02 Mai 2024 | 2,47232 | -0,02 | -0,67% | 2,48893 | 2,48893 | 2,47232 | 0 |
01 Mai 2024 | 2,48893 | 0,00 | 0,10% | 2,47474 | 2,48893 | 2,47474 | 0 |
30 Abr 2024 | 2,48646 | 0,01 | 0,45% | 2,47661 | 2,48708 | 2,47232 | 0 |
29 Abr 2024 | 2,47538 | 0,00 | 0,00% | 2,47536 | 2,48091 | 2,47355 | 0 |
28 Abr 2024 | 2,47536 | 0,00 | 0,00% | 2,47536 | 2,47536 | 2,47536 | 0 |
27 Abr 2024 | 2,47536 | -0,01 | -0,22% | 2,47536 | 2,48091 | 2,47536 | 0 |
26 Abr 2024 | 2,48091 | 0,01 | 0,32% | 2,47355 | 2,48523 | 2,46805 | 0 |
25 Abr 2024 | 2,47294 | -0,01 | -0,27% | 2,47907 | 2,48338 | 2,47049 | 0 |
24 Abr 2024 | 2,47968 | 0,00 | 0,02% | 2,47784 | 2,48461 | 2,47784 | 0 |
23 Abr 2024 | 2,47907 | -0,01 | -0,45% | 2,48956 | 2,49328 | 2,47722 | 0 |
22 Abr 2024 | 2,49018 | 0,00 | 0,02% | 2,49327 | 2,49702 | 2,4877 | 0 |
21 Abr 2024 | 2,48956 | 0,00 | 0,00% | 2,48956 | 2,48956 | 2,48956 | 0 |
20 Abr 2024 | 2,48956 | 0,00 | 0,00% | 2,48956 | 2,48956 | 2,48956 | 0 |
19 Abr 2024 | 2,48956 | 0,00 | -0,12% | 2,48769 | 2,49266 | 2,48585 | 0 |
18 Abr 2024 | 2,49266 | 0,01 | 0,22% | 2,4877 | 2,49266 | 2,48214 | 0 |
17 Abr 2024 | 2,48708 | -0,01 | -0,45% | 2,49889 | 2,50077 | 2,48585 | 0 |
16 Abr 2024 | 2,49827 | 0,00 | 0,05% | 2,49764 | 2,50264 | 2,49142 | 0 |
15 Abr 2024 | 2,49702 | 0,00 | 0,15% | 2,49452 | 2,49827 | 2,48832 | 0 |
14 Abr 2024 | 2,49328 | 0,00 | 0,00% | 2,49328 | 2,49328 | 2,49328 | 0 |
13 Abr 2024 | 2,49328 | 0,00 | 0,00% | 2,49328 | 2,49328 | 2,49328 | 0 |
12 Abr 2024 | 2,49328 | 0,02 | 0,80% | 2,47416 | 2,49577 | 2,47538 | 0 |
11 Abr 2024 | 2,47355 | 0,00 | 0,15% | 2,46927 | 2,47845 | 2,46866 | 0 |
10 Abr 2024 | 2,46988 | 0,03 | 1,09% | 2,44392 | 2,47232 | 2,44213 | 0 |
09 Abr 2024 | 2,44333 | 0,00 | 0,05% | 2,44273 | 2,44572 | 2,43737 | 0 |
08 Abr 2024 | 2,44213 | -0,01 | -0,34% | 2,45046 | 2,45111 | 2,44213 | 0 |
07 Abr 2024 | 2,45046 | 0,00 | 0,00% | 2,45046 | 2,45046 | 2,45046 | 0 |
06 Abr 2024 | 2,45046 | 0,00 | 0,10% | 2,45046 | 2,45046 | 2,44811 | 0 |
05 Abr 2024 | 2,44811 | 0,00 | 0,00% | 2,44691 | 2,45653 | 2,44632 | 0 |
04 Abr 2024 | 2,44811 | 0,00 | 0,00% | 2,44751 | 2,44871 | 2,43975 | 0 |
03 Abr 2024 | 2,44811 | -0,02 | -0,66% | 2,4638 | 2,4644 | 2,44811 | 0 |
02 Abr 2024 | 2,4644 | 0,01 | 0,22% | 2,45895 | 2,47416 | 2,45895 | 0 |
01 Abr 2024 | 2,45895 | 0,00 | -0,10% | 2,46133 | 2,46133 | 2,45895 | 0 |
31 Mar 2024 | 2,46133 | 0,00 | 0,00% | 2,46133 | 2,46133 | 2,46133 | 0 |
30 Mar 2024 | 2,46133 | 0,00 | 0,00% | 2,46133 | 2,46133 | 2,46133 | 0 |
29 Mar 2024 | 2,46133 | 0,00 | 0,10% | 2,46133 | 2,46133 | 2,45895 | 0 |
28 Mar 2024 | 2,45895 | 0,01 | 0,22% | 2,45472 | 2,46198 | 2,45111 | 0 |
27 Mar 2024 | 2,45352 | 0,00 | 0,17% | 2,44991 | 2,45412 | 2,44811 | 0 |
26 Mar 2024 | 2,44931 | 0,00 | 0,05% | 2,44751 | 2,45051 | 2,44273 | 0 |
25 Mar 2024 | 2,44811 | -0,01 | -0,27% | 2,45468 | 2,45472 | 2,44751 | 0 |
24 Mar 2024 | 2,45468 | 0,00 | 0,00% | 2,45468 | 2,45468 | 2,45468 | 0 |
23 Mar 2024 | 2,45472 | 0,00 | 0,00% | 2,45472 | 2,45472 | 2,45472 | 0 |
22 Mar 2024 | 2,45472 | 0,01 | 0,49% | 2,44213 | 2,45653 | 2,44811 | 0 |
21 Mar 2024 | 2,44273 | 0,02 | 0,68% | 2,42672 | 2,44392 | 2,42555 | 0 |
20 Mar 2024 | 2,42614 | -0,02 | -0,66% | 2,44333 | 2,44811 | 2,42614 | 0 |
19 Mar 2024 | 2,44213 | 0,00 | 0,07% | 2,44094 | 2,44751 | 2,44154 | 0 |
18 Mar 2024 | 2,44035 | 0,00 | 0,15% | 2,4379 | 2,44154 | 2,43322 | 0 |
17 Mar 2024 | 2,43678 | 0,00 | 0,00% | 2,43678 | 2,43678 | 2,43678 | 0 |
16 Mar 2024 | 2,43678 | 0,00 | 0,00% | 2,43678 | 2,43678 | 2,43678 | 0 |
15 Mar 2024 | 2,43678 | 0,00 | -0,05% | 2,43915 | 2,44035 | 2,4344 | 0 |
14 Mar 2024 | 2,43797 | 0,02 | 0,63% | 2,4232 | 2,43856 | 2,42437 | 0 |
13 Mar 2024 | 2,42261 | -0,01 | -0,22% | 2,42849 | 2,42967 | 2,42144 | 0 |
12 Mar 2024 | 2,4279 | 0,00 | 0,00% | 2,42731 | 2,43263 | 2,42496 | 0 |
11 Mar 2024 | 2,4279 | 0,00 | -0,02% | 2,42842 | 2,43085 | 2,42378 | 0 |
10 Mar 2024 | 2,42842 | 0,00 | 0,00% | 2,42842 | 2,42842 | 2,42842 | 0 |
09 Mar 2024 | 2,42842 | 0,00 | 0,07% | 2,42842 | 2,42842 | 2,42672 | 0 |
08 Mar 2024 | 2,42672 | 0,00 | 0,15% | 2,42261 | 2,42731 | 2,41617 | 0 |
07 Mar 2024 | 2,4232 | -0,01 | -0,48% | 2,43381 | 2,44035 | 2,4232 | 0 |
06 Mar 2024 | 2,435 | -0,01 | -0,39% | 2,44686 | 2,44452 | 2,43263 | 0 |
05 Mar 2024 | 2,44452 | 0,00 | 0,00% | 2,44572 | 2,44751 | 2,44094 | 0 |
04 Mar 2024 | 2,44452 | 0,00 | -0,15% | 2,45468 | 2,45468 | 2,44333 | 0 |
03 Mar 2024 | 2,44811 | 0,00 | 0,00% | 2,44811 | 2,44811 | 2,44811 | 0 |
02 Mar 2024 | 2,44811 | 0,00 | 0,00% | 2,44811 | 2,44811 | 2,44811 | 0 |
01 Mar 2024 | 2,44811 | -0,01 | -0,32% | 2,45533 | 2,45653 | 2,44751 | 0 |
29 Fev 2024 | 2,45593 | 0,01 | 0,32% | 2,44871 | 2,45714 | 2,44512 | 0 |
28 Fev 2024 | 2,44811 | 0,00 | 0,05% | 2,44632 | 2,45653 | 2,44691 | 0 |
27 Fev 2024 | 2,44691 | 0,00 | 0,05% | 2,44632 | 2,44811 | 2,44213 | 0 |
26 Fev 2024 | 2,44572 | -0,01 | -0,32% | 2,45347 | 2,45347 | 2,44512 | 0 |
25 Fev 2024 | 2,45347 | 0,00 | 0,00% | 2,45347 | 2,45347 | 2,45347 | 0 |
24 Fev 2024 | 2,45347 | 0,00 | 0,02% | 2,45347 | 2,45347 | 2,45292 | 0 |
23 Fev 2024 | 2,45292 | 0,00 | 0,05% | 2,45111 | 2,45412 | 2,44871 | 0 |
22 Fev 2024 | 2,45171 | 0,00 | -0,05% | 2,45232 | 2,45533 | 2,43915 | 0 |