Cotações Históricas EURANG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 1,9592 | 0,01 | 0,30% | 1,9533 | 1,9592 | 1,9533 | 0 |
19 Mai 2024 | 1,9533 | 0,00 | 0,00% | 1,9533 | 1,9533 | 1,9533 | 0 |
18 Mai 2024 | 1,9533 | 0,00 | 0,00% | 1,9533 | 1,9533 | 1,9533 | 0 |
17 Mai 2024 | 1,9533 | -0,01 | -0,32% | 1,9595 | 1,9595 | 1,9533 | 0 |
16 Mai 2024 | 1,9595 | 0,01 | 0,44% | 1,9509 | 1,9595 | 1,9509 | 0 |
15 Mai 2024 | 1,9509 | 0,01 | 0,26% | 1,9458 | 1,9509 | 1,9458 | 0 |
14 Mai 2024 | 1,9458 | 0,00 | 0,14% | 1,9431 | 1,9458 | 1,9431 | 0 |
13 Mai 2024 | 1,9431 | 0,00 | 0,03% | 1,9426 | 1,9431 | 1,9426 | 0 |
12 Mai 2024 | 1,9426 | 0,00 | 0,00% | 1,9426 | 1,9426 | 1,9426 | 0 |
11 Mai 2024 | 1,9426 | 0,00 | 0,00% | 1,9426 | 1,9426 | 1,9426 | 0 |
10 Mai 2024 | 1,9426 | 0,01 | 0,41% | 1,9347 | 1,9426 | 1,9347 | 0 |
09 Mai 2024 | 1,9347 | 0,00 | -0,13% | 1,9372 | 1,9372 | 1,9347 | 0 |
08 Mai 2024 | 1,9372 | 0,00 | -0,19% | 1,9408 | 1,9408 | 1,9372 | 0 |
07 Mai 2024 | 1,9408 | 0,00 | -0,03% | 1,9414 | 1,9414 | 1,9408 | 0 |
06 Mai 2024 | 1,9414 | 0,01 | 0,27% | 1,9362 | 1,9414 | 1,9362 | 0 |
05 Mai 2024 | 1,9362 | 0,00 | 0,00% | 1,9362 | 1,9362 | 1,9362 | 0 |
04 Mai 2024 | 1,9362 | 0,00 | 0,00% | 1,9362 | 1,9362 | 1,9362 | 0 |
03 Mai 2024 | 1,9362 | 0,01 | 0,37% | 1,9291 | 1,9362 | 1,9291 | 0 |
02 Mai 2024 | 1,9291 | 0,01 | 0,33% | 1,9228 | 1,9291 | 1,9228 | 0 |
01 Mai 2024 | 1,9228 | -0,01 | -0,55% | 1,9335 | 1,9335 | 1,9228 | 0 |
30 Abr 2024 | 1,9335 | 0,00 | 0,10% | 1,9315 | 1,9335 | 1,9315 | 0 |
29 Abr 2024 | 1,9315 | 0,00 | -0,10% | 1,9334 | 1,9334 | 1,9315 | 0 |
28 Abr 2024 | 1,9334 | 0,00 | 0,00% | 1,9334 | 1,9334 | 1,9334 | 0 |
27 Abr 2024 | 1,9334 | 0,00 | 0,00% | 1,9334 | 1,9334 | 1,9334 | 0 |
26 Abr 2024 | 1,9334 | 0,00 | 0,03% | 1,9329 | 1,9334 | 1,9329 | 0 |
25 Abr 2024 | 1,9329 | 0,01 | 0,34% | 1,9263 | 1,9329 | 1,9263 | 0 |
24 Abr 2024 | 1,9263 | 0,01 | 0,31% | 1,9203 | 1,9263 | 1,9203 | 0 |
23 Abr 2024 | 1,9203 | 0,00 | 0,04% | 1,9195 | 1,9203 | 1,9195 | 0 |
22 Abr 2024 | 1,9195 | 0,00 | 0,03% | 1,9189 | 1,9195 | 1,9189 | 0 |
21 Abr 2024 | 1,9189 | 0,00 | 0,00% | 1,9189 | 1,9189 | 1,9189 | 0 |
20 Abr 2024 | 1,9189 | 0,00 | 0,00% | 1,9189 | 1,9189 | 1,9189 | 0 |
19 Abr 2024 | 1,9189 | -0,01 | -0,27% | 1,9241 | 1,9241 | 1,9189 | 0 |
18 Abr 2024 | 1,9241 | 0,01 | 0,34% | 1,9175 | 1,9241 | 1,9175 | 0 |
17 Abr 2024 | 1,9175 | 0,00 | 0,13% | 1,9151 | 1,9175 | 1,9151 | 0 |
16 Abr 2024 | 1,9151 | -0,01 | -0,30% | 1,9208 | 1,9208 | 1,9151 | 0 |
15 Abr 2024 | 1,9208 | 0,00 | 0,10% | 1,9188 | 1,9208 | 1,9188 | 0 |
14 Abr 2024 | 1,9188 | 0,00 | 0,00% | 1,9188 | 1,9188 | 1,9188 | 0 |
13 Abr 2024 | 1,9188 | 0,00 | 0,00% | 1,9188 | 1,9188 | 1,9188 | 0 |
12 Abr 2024 | 1,9188 | -0,02 | -0,78% | 1,9338 | 1,9338 | 1,9188 | 0 |
11 Abr 2024 | 1,9338 | -0,02 | -1,24% | 1,9581 | 1,9581 | 1,9338 | 0 |
10 Abr 2024 | 1,9581 | 0,00 | -0,04% | 1,9589 | 1,9589 | 1,9581 | 0 |
09 Abr 2024 | 1,9589 | 0,01 | 0,34% | 1,9523 | 1,9589 | 1,9523 | 0 |
08 Abr 2024 | 1,9523 | 0,00 | -0,02% | 1,9526 | 1,9526 | 1,9523 | 0 |
07 Abr 2024 | 1,9526 | 0,00 | 0,00% | 1,9526 | 1,9526 | 1,9526 | 0 |
06 Abr 2024 | 1,9526 | 0,00 | 0,00% | 1,9526 | 1,9526 | 1,9526 | 0 |
05 Abr 2024 | 1,9526 | 0,00 | -0,24% | 1,9572 | 1,9572 | 1,9526 | 0 |
04 Abr 2024 | 1,9572 | 0,02 | 0,78% | 1,942 | 1,9572 | 1,942 | 0 |
03 Abr 2024 | 1,942 | 0,01 | 0,28% | 1,9366 | 1,942 | 1,9366 | 0 |
02 Abr 2024 | 1,9366 | -0,01 | -0,39% | 1,9366 | 1,9441 | 1,9366 | 0 |
01 Abr 2024 | 1,9441 | 0,00 | 0,00% | 1,9441 | 1,9441 | 1,9441 | 0 |
31 Mar 2024 | 1,9441 | 0,00 | 0,00% | 1,9441 | 1,9441 | 1,9441 | 0 |
30 Mar 2024 | 1,9441 | 0,00 | 0,00% | 1,9441 | 1,9441 | 1,9441 | 0 |
29 Mar 2024 | 1,9441 | 0,00 | 0,03% | 1,9436 | 1,9441 | 1,9436 | 0 |
28 Mar 2024 | 1,9436 | -0,01 | -0,34% | 1,9502 | 1,9502 | 1,9436 | 0 |
27 Mar 2024 | 1,9502 | -0,01 | -0,33% | 1,9567 | 1,9567 | 1,9502 | 0 |
26 Mar 2024 | 1,9567 | 0,01 | 0,26% | 1,9516 | 1,9567 | 1,9516 | 0 |
25 Mar 2024 | 1,9516 | 0,00 | 0,12% | 1,9493 | 1,9516 | 1,9493 | 0 |
24 Mar 2024 | 1,9493 | 0,00 | 0,00% | 1,9493 | 1,9493 | 1,9493 | 0 |
23 Mar 2024 | 1,9493 | 0,00 | 0,00% | 1,9493 | 1,9493 | 1,9493 | 0 |
22 Mar 2024 | 1,9493 | -0,02 | -0,86% | 1,9662 | 1,9662 | 1,9493 | 0 |
21 Mar 2024 | 1,9662 | 0,01 | 0,62% | 1,9541 | 1,9662 | 1,9541 | 0 |
20 Mar 2024 | 1,9541 | 0,00 | -0,07% | 1,9555 | 1,9555 | 1,9541 | 0 |
19 Mar 2024 | 1,9555 | -0,01 | -0,48% | 1,9649 | 1,9649 | 1,9555 | 0 |
18 Mar 2024 | 1,9649 | 0,00 | 0,08% | 1,9633 | 1,9649 | 1,9633 | 0 |
17 Mar 2024 | 1,9633 | 0,00 | 0,00% | 1,9633 | 1,9633 | 1,9633 | 0 |
16 Mar 2024 | 1,9633 | 0,00 | 0,00% | 1,9633 | 1,9633 | 1,9633 | 0 |
15 Mar 2024 | 1,9633 | -0,01 | -0,44% | 1,9719 | 1,9719 | 1,9633 | 0 |
14 Mar 2024 | 1,9719 | 0,00 | -0,01% | 1,9721 | 1,9721 | 1,9719 | 0 |
13 Mar 2024 | 1,9721 | 0,00 | 0,08% | 1,9705 | 1,9721 | 1,9705 | 0 |
12 Mar 2024 | 1,9705 | 0,00 | -0,09% | 1,9722 | 1,9722 | 1,9705 | 0 |
11 Mar 2024 | 1,9722 | 0,00 | 0,08% | 1,9707 | 1,9722 | 1,9707 | 0 |
10 Mar 2024 | 1,9707 | 0,00 | 0,00% | 1,9707 | 1,9707 | 1,9707 | 0 |
09 Mar 2024 | 1,9707 | 0,00 | 0,00% | 1,9707 | 1,9707 | 1,9707 | 0 |
08 Mar 2024 | 1,9707 | 0,01 | 0,37% | 1,9634 | 1,9707 | 1,9634 | 0 |
07 Mar 2024 | 1,9634 | 0,00 | 0,17% | 1,9601 | 1,9634 | 1,9601 | 0 |
06 Mar 2024 | 1,9601 | 0,00 | 0,24% | 1,9554 | 1,9601 | 1,9554 | 0 |
05 Mar 2024 | 1,9554 | 0,00 | -0,06% | 1,9566 | 1,9566 | 1,9554 | 0 |
04 Mar 2024 | 1,9566 | 0,01 | 0,35% | 1,9498 | 1,9566 | 1,9498 | 0 |
03 Mar 2024 | 1,9498 | 0,00 | 0,00% | 1,9498 | 1,9498 | 1,9498 | 0 |
02 Mar 2024 | 1,9498 | 0,00 | 0,00% | 1,9498 | 1,9498 | 1,9498 | 0 |
01 Mar 2024 | 1,9498 | 0,00 | -0,14% | 1,9526 | 1,9526 | 1,9498 | 0 |
29 Fev 2024 | 1,9526 | 0,00 | 0,17% | 1,9492 | 1,9526 | 1,9492 | 0 |
28 Fev 2024 | 1,9492 | -0,01 | -0,39% | 1,9568 | 1,9568 | 1,9492 | 0 |
27 Fev 2024 | 1,9568 | 0,00 | 0,05% | 1,9558 | 1,9568 | 1,9558 | 0 |
26 Fev 2024 | 1,9558 | 0,00 | 0,23% | 1,9513 | 1,9558 | 1,9513 | 0 |
25 Fev 2024 | 1,9513 | 0,00 | 0,00% | 1,9513 | 1,9513 | 1,9513 | 0 |
24 Fev 2024 | 1,9513 | 0,00 | 0,00% | 1,9513 | 1,9513 | 1,9513 | 0 |
23 Fev 2024 | 1,9513 | -0,01 | -0,28% | 1,9568 | 1,9568 | 1,9513 | 0 |
22 Fev 2024 | 1,9568 | 0,01 | 0,54% | 1,9462 | 1,9568 | 1,9462 | 0 |
21 Fev 2024 | 1,9462 | 0,00 | 0,00% | 1,9462 | 1,9462 | 1,9462 | 0 |