Cotações Históricas EURARS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 965,3031 | 0,11 | 0,01% | 965,2447 | 966,489 | 964,0894 | 0 |
20 Mai 2024 | 965,1958 | 4,64 | 0,48% | 964,2433 | 966,129 | 960,551 | 0 |
19 Mai 2024 | 960,551 | 0,00 | 0,00% | 964,2433 | 964,2433 | 960,551 | 0 |
18 Mai 2024 | 960,551 | -3,69 | -0,38% | 964,2433 | 964,2433 | 960,551 | 0 |
17 Mai 2024 | 964,2433 | 1,14 | 0,12% | 963,1854 | 964,6155 | 960,3139 | 0 |
16 Mai 2024 | 963,1012 | -1,41 | -0,15% | 964,4312 | 964,3337 | 961,9801 | 0 |
15 Mai 2024 | 964,5065 | 7,12 | 0,74% | 957,2474 | 964,5862 | 957,8936 | 0 |
14 Mai 2024 | 957,3846 | 3,00 | 0,31% | 954,15 | 958,3362 | 952,271 | 0 |
13 Mai 2024 | 954,3843 | 3,17 | 0,33% | 951,0442 | 955,5869 | 950,8851 | 0 |
12 Mai 2024 | 951,2137 | 0,00 | 0,00% | 951,0442 | 951,2137 | 951,0442 | 0 |
11 Mai 2024 | 951,2137 | 0,17 | 0,02% | 951,0442 | 951,2137 | 951,0442 | 0 |
10 Mai 2024 | 951,0442 | -0,45 | -0,05% | 951,5292 | 952,474 | 949,892 | 0 |
09 Mai 2024 | 951,4895 | 3,89 | 0,41% | 947,5638 | 951,8469 | 945,6416 | 0 |
08 Mai 2024 | 947,5947 | 0,76 | 0,08% | 946,8591 | 948,5249 | 945,5027 | 0 |
07 Mai 2024 | 946,8371 | -0,92 | -0,10% | 947,8356 | 950,1003 | 946,5817 | 0 |
06 Mai 2024 | 947,7608 | 4,25 | 0,45% | 945,6274 | 949,5961 | 943,515 | 0 |
05 Mai 2024 | 943,515 | 0,00 | 0,00% | 945,6274 | 945,6274 | 943,515 | 0 |
04 Mai 2024 | 943,515 | -2,11 | -0,22% | 945,6274 | 943,515 | 943,515 | 0 |
03 Mai 2024 | 945,6274 | 3,27 | 0,35% | 942,3008 | 949,4673 | 941,8792 | 0 |
02 Mai 2024 | 942,3579 | 6,94 | 0,74% | 935,5098 | 942,4369 | 935,4155 | 0 |
01 Mai 2024 | 935,4155 | -0,09 | -0,01% | 935,5098 | 940,5993 | 935,4155 | 0 |
30 Abr 2024 | 935,5098 | -3,97 | -0,42% | 939,385 | 941,2262 | 935,0627 | 0 |
29 Abr 2024 | 939,4771 | 2,13 | 0,23% | 935,3572 | 940,4547 | 935,7463 | 0 |
27 Abr 2024 | 937,3481 | 0,00 | 0,00% | 937,3481 | 937,3481 | 937,3481 | 0 |
26 Abr 2024 | 937,3481 | 0,00 | 0,00% | 937,3481 | 937,3481 | 937,3481 | 0 |
26 Abr 2024 | 937,3481 | 0,00 | 0,00% | 937,158 | 939,5172 | 933,7082 | 0 |
25 Abr 2024 | 937,3459 | 3,01 | 0,32% | 934,4386 | 938,2895 | 933,0602 | 0 |
24 Abr 2024 | 934,3382 | 0,25 | 0,03% | 934,0956 | 934,9189 | 931,9399 | 0 |
23 Abr 2024 | 934,0912 | 4,83 | 0,52% | 929,2864 | 934,8243 | 927,9519 | 0 |
22 Abr 2024 | 929,2646 | 3,22 | 0,35% | 926,0446 | 929,8796 | 926,0446 | 0 |
21 Abr 2024 | 926,0446 | 0,00 | 0,00% | 926,0446 | 926,0446 | 926,0446 | 0 |
20 Abr 2024 | 926,0446 | -2,40 | -0,26% | 926,0446 | 928,4476 | 926,0446 | 0 |
19 Abr 2024 | 928,4476 | 2,59 | 0,28% | 928,0004 | 929,7346 | 925,701 | 0 |
18 Abr 2024 | 925,862 | -1,55 | -0,17% | 927,3681 | 929,2196 | 925,5402 | 0 |
17 Abr 2024 | 927,4159 | 4,74 | 0,51% | 922,7081 | 928,2547 | 921,4484 | 0 |
16 Abr 2024 | 922,6777 | 0,12 | 0,01% | 922,4592 | 924,9901 | 920,5794 | 0 |
15 Abr 2024 | 922,5547 | 0,80 | 0,09% | 921,7532 | 925,5892 | 921,4853 | 0 |
14 Abr 2024 | 921,7532 | -0,63 | -0,07% | 921,7532 | 921,7532 | 921,7532 | 0 |
13 Abr 2024 | 922,3782 | 0,00 | 0,00% | 922,3782 | 922,3782 | 922,3782 | 0 |
12 Abr 2024 | 922,3782 | -6,26 | -0,67% | 928,5818 | 927,8676 | 920,4221 | 0 |
11 Abr 2024 | 928,6338 | -0,75 | -0,08% | 929,3045 | 931,2267 | 926,2919 | 0 |
10 Abr 2024 | 929,3867 | -9,62 | -1,02% | 938,9715 | 939,6287 | 928,1837 | 0 |
09 Abr 2024 | 939,0018 | 0,27 | 0,03% | 938,8089 | 941,2804 | 937,6421 | 0 |
08 Abr 2024 | 938,7311 | 5,07 | 0,54% | 933,663 | 938,865 | 933,5818 | 0 |
07 Abr 2024 | 933,663 | 0,00 | 0,00% | 933,663 | 933,663 | 933,663 | 0 |
06 Abr 2024 | 933,663 | 0,00 | 0,00% | 933,663 | 933,663 | 933,663 | 0 |
05 Abr 2024 | 933,663 | -0,19 | -0,02% | 933,7923 | 935,5963 | 930,7245 | 0 |
04 Abr 2024 | 933,8483 | 4,46 | 0,48% | 929,4337 | 937,2565 | 929,4637 | 0 |
03 Abr 2024 | 929,3908 | 6,07 | 0,66% | 923,3399 | 929,6094 | 923,0355 | 0 |
02 Abr 2024 | 923,3228 | -1,91 | -0,21% | 925,2307 | 925,2307 | 919,6527 | 0 |
01 Abr 2024 | 925,2307 | 0,18 | 0,02% | 925,2307 | 925,2307 | 925,0479 | 0 |
31 Mar 2024 | 925,0479 | 0,00 | 0,00% | 925,2307 | 925,0479 | 925,0479 | 0 |
30 Mar 2024 | 925,0479 | 0,00 | 0,00% | 925,2307 | 925,2307 | 925,0479 | 0 |
29 Mar 2024 | 925,0479 | -0,18 | -0,02% | 925,2307 | 925,2307 | 925,0444 | 0 |
28 Mar 2024 | 925,2307 | -2,24 | -0,24% | 927,4979 | 928,6388 | 924,2342 | 0 |
27 Mar 2024 | 927,4722 | -0,56 | -0,06% | 928,0402 | 928,8618 | 926,588 | 0 |
26 Mar 2024 | 928,0273 | 0,01 | 0,00% | 927,9524 | 930,2977 | 927,3848 | 0 |
25 Mar 2024 | 928,0123 | 4,06 | 0,44% | 923,9568 | 928,3591 | 923,754 | 0 |
24 Mar 2024 | 923,9568 | 0,13 | 0,01% | 923,9568 | 923,9568 | 923,9568 | 0 |
23 Mar 2024 | 923,8267 | 0,00 | 0,00% | 923,8267 | 923,8267 | 923,8267 | 0 |
22 Mar 2024 | 923,8267 | -4,06 | -0,44% | 927,9675 | 926,1565 | 923,2881 | 0 |
21 Mar 2024 | 927,8821 | -5,31 | -0,57% | 932,9649 | 933,6816 | 927,3439 | 0 |
20 Mar 2024 | 933,191 | 6,30 | 0,68% | 926,7447 | 933,2081 | 924,5251 | 0 |
19 Mar 2024 | 926,894 | 0,21 | 0,02% | 926,6642 | 927,2567 | 923,4257 | 0 |
18 Mar 2024 | 926,6855 | 0,44 | 0,05% | 926,2411 | 928,3687 | 926,0676 | 0 |
17 Mar 2024 | 926,2411 | 0,00 | 0,00% | 926,2411 | 926,2411 | 926,2411 | 0 |
16 Mar 2024 | 926,2411 | 0,18 | 0,02% | 926,2411 | 926,2411 | 926,0586 | 0 |
15 Mar 2024 | 926,0586 | 0,72 | 0,08% | 925,4249 | 926,8836 | 924,5151 | 0 |
14 Mar 2024 | 925,3398 | -5,37 | -0,58% | 930,8034 | 930,0896 | 925,1358 | 0 |
13 Mar 2024 | 930,7142 | 44,94 | 5,07% | 925,5356 | 931,5597 | 924,9512 | 0 |
12 Mar 2024 | 885,7784 | -41,44 | -4,47% | 927,2094 | 928,2612 | 885,7378 | 0 |
11 Mar 2024 | 927,2136 | 0,24 | 0,03% | 925,3321 | 927,2772 | 923,1529 | 0 |
10 Mar 2024 | 926,9716 | 0,00 | 0,00% | 926,9716 | 926,9716 | 926,9716 | 0 |
09 Mar 2024 | 926,9716 | 0,00 | 0,00% | 926,9716 | 926,9716 | 926,9716 | 0 |
08 Mar 2024 | 926,9716 | 0,35 | 0,04% | 926,7242 | 929,7019 | 924,6339 | 0 |
07 Mar 2024 | 926,6184 | 4,84 | 0,53% | 921,8548 | 926,6226 | 919,7087 | 0 |
06 Mar 2024 | 921,7787 | 3,98 | 0,43% | 917,7978 | 923,1488 | 916,0113 | 0 |
05 Mar 2024 | 917,7978 | 1,39 | 0,15% | 916,2772 | 919,2897 | 915,3401 | 0 |
04 Mar 2024 | 916,4038 | 5,09 | 0,56% | 911,3174 | 917,4085 | 911,3174 | 0 |
03 Mar 2024 | 911,3174 | 0,00 | 0,00% | 911,3174 | 911,3174 | 911,3174 | 0 |
02 Mar 2024 | 911,3174 | -2,58 | -0,28% | 911,3174 | 911,3174 | 911,3174 | 0 |
01 Mar 2024 | 913,8935 | 3,78 | 0,41% | 910,2392 | 914,3571 | 909,6159 | 0 |
29 Fev 2024 | 910,1171 | -2,18 | -0,24% | 912,3644 | 914,4299 | 909,4053 | 0 |
28 Fev 2024 | 912,3013 | 0,33 | 0,04% | 911,8991 | 912,9578 | 908,177 | 0 |
27 Fev 2024 | 911,9748 | -0,17 | -0,02% | 912,1179 | 913,4377 | 911,2556 | 0 |
26 Fev 2024 | 912,1431 | 4,59 | 0,51% | 907,6815 | 912,8408 | 907,6815 | 0 |
25 Fev 2024 | 907,5552 | 0,00 | 0,00% | 907,5552 | 907,5552 | 907,5552 | 0 |
24 Fev 2024 | 907,5552 | 0,00 | 0,00% | 907,5552 | 907,5552 | 907,5552 | 0 |
23 Fev 2024 | 907,5552 | 0,03 | 0,00% | 907,5893 | 909,1491 | 906,6043 | 0 |
22 Fev 2024 | 907,5223 | 0,95 | 0,10% | 906,6207 | 912,1338 | 905,6779 | 0 |