Cotações Históricas EURBBD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 2,1987 | 0,00 | 0,05% | 2,1976 | 2,1987 | 2,1976 | 0 |
21 Jul 2024 | 2,1976 | 0,00 | 0,00% | 2,1976 | 2,1976 | 2,1976 | 0 |
20 Jul 2024 | 2,1976 | 0,00 | 0,00% | 2,1976 | 2,1976 | 2,1976 | 0 |
19 Jul 2024 | 2,1976 | -0,01 | -0,45% | 2,2075 | 2,2075 | 2,1976 | 0 |
18 Jul 2024 | 2,2075 | 0,00 | 0,02% | 2,207 | 2,2075 | 2,207 | 0 |
17 Jul 2024 | 2,207 | 0,01 | 0,29% | 2,2006 | 2,207 | 2,2006 | 0 |
16 Jul 2024 | 2,2006 | 0,00 | -0,10% | 2,2028 | 2,2028 | 2,2006 | 0 |
15 Jul 2024 | 2,2028 | 0,00 | 0,18% | 2,1988 | 2,2028 | 2,1988 | 0 |
14 Jul 2024 | 2,1988 | 0,00 | 0,00% | 2,1988 | 2,1988 | 2,1988 | 0 |
13 Jul 2024 | 2,1988 | 0,00 | 0,00% | 2,1988 | 2,1988 | 2,1988 | 0 |
12 Jul 2024 | 2,1988 | 0,01 | 0,37% | 2,1908 | 2,1988 | 2,1908 | 0 |
11 Jul 2024 | 2,1908 | 0,01 | 0,27% | 2,185 | 2,1908 | 2,185 | 0 |
10 Jul 2024 | 2,185 | 0,00 | 0,00% | 2,1851 | 2,1851 | 2,185 | 0 |
09 Jul 2024 | 2,1851 | 0,00 | -0,07% | 2,1867 | 2,1867 | 2,1851 | 0 |
08 Jul 2024 | 2,1867 | 0,00 | 0,05% | 2,1856 | 2,1867 | 2,1856 | 0 |
07 Jul 2024 | 2,1856 | 0,00 | 0,00% | 2,1856 | 2,1856 | 2,1856 | 0 |
06 Jul 2024 | 2,1856 | 0,00 | 0,00% | 2,1856 | 2,1856 | 2,1856 | 0 |
05 Jul 2024 | 2,1856 | 0,00 | 0,22% | 2,1809 | 2,1856 | 2,1809 | 0 |
04 Jul 2024 | 2,1809 | 0,01 | 0,39% | 2,1725 | 2,1809 | 2,1725 | 0 |
03 Jul 2024 | 2,1725 | 0,01 | 0,40% | 2,1639 | 2,1725 | 2,1639 | 0 |
02 Jul 2024 | 2,1639 | -0,01 | -0,29% | 2,1703 | 2,1703 | 2,1639 | 0 |
01 Jul 2024 | 2,1703 | 0,01 | 0,37% | 2,1624 | 2,1703 | 2,1624 | 0 |
30 Jun 2024 | 2,1624 | 0,00 | 0,00% | 2,1624 | 2,1624 | 2,1624 | 0 |
29 Jun 2024 | 2,1624 | 0,00 | 0,00% | 2,1624 | 2,1624 | 2,1624 | 0 |
28 Jun 2024 | 2,1624 | 0,00 | 0,06% | 2,1612 | 2,1624 | 2,1612 | 0 |
27 Jun 2024 | 2,1612 | 0,00 | 0,18% | 2,1574 | 2,1612 | 2,1574 | 0 |
26 Jun 2024 | 2,1574 | -0,01 | -0,36% | 2,1651 | 2,1651 | 2,1574 | 0 |
25 Jun 2024 | 2,1651 | 0,00 | -0,06% | 2,1665 | 2,1665 | 2,1651 | 0 |
24 Jun 2024 | 2,1665 | 0,01 | 0,46% | 2,1566 | 2,1665 | 2,1566 | 0 |
23 Jun 2024 | 2,1566 | 0,00 | 0,00% | 2,1566 | 2,1566 | 2,1566 | 0 |
22 Jun 2024 | 2,1566 | 0,00 | 0,00% | 2,1566 | 2,1566 | 2,1566 | 0 |
21 Jun 2024 | 2,1566 | -0,01 | -0,44% | 2,1662 | 2,1662 | 2,1566 | 0 |
20 Jun 2024 | 2,1662 | 0,00 | -0,20% | 2,1706 | 2,1706 | 2,1662 | 0 |
19 Jun 2024 | 2,1706 | 0,01 | 0,30% | 2,1641 | 2,1706 | 2,1641 | 0 |
18 Jun 2024 | 2,1641 | 0,00 | 0,07% | 2,1625 | 2,1641 | 2,1625 | 0 |
17 Jun 2024 | 2,1625 | 0,00 | 0,12% | 2,16 | 2,1625 | 2,16 | 0 |
16 Jun 2024 | 2,16 | 0,00 | 0,00% | 2,16 | 2,16 | 2,16 | 0 |
15 Jun 2024 | 2,16 | 0,00 | 0,00% | 2,16 | 2,16 | 2,16 | 0 |
14 Jun 2024 | 2,16 | -0,02 | -0,89% | 2,1795 | 2,1795 | 2,16 | 0 |
13 Jun 2024 | 2,1795 | 0,01 | 0,33% | 2,1723 | 2,1795 | 2,1723 | 0 |
12 Jun 2024 | 2,1723 | 0,00 | 0,17% | 2,1687 | 2,1723 | 2,1687 | 0 |
11 Jun 2024 | 2,1687 | -0,03 | -1,36% | 2,1679 | 2,1687 | 2,1679 | 0 |
10 Jun 2024 | 2,1985 | 0,00 | 0,00% | 2,1985 | 2,1985 | 2,1985 | 0 |
09 Jun 2024 | 2,1985 | 0,00 | 0,00% | 2,1985 | 2,1985 | 2,1985 | 0 |
08 Jun 2024 | 2,1985 | 0,00 | 0,00% | 2,1985 | 2,1985 | 2,1985 | 0 |
07 Jun 2024 | 2,1985 | 0,00 | 0,14% | 2,1955 | 2,1985 | 2,1955 | 0 |
06 Jun 2024 | 2,1955 | 0,00 | 0,05% | 2,1945 | 2,1955 | 2,1945 | 0 |
05 Jun 2024 | 2,1945 | 0,00 | 0,02% | 2,1941 | 2,1945 | 2,1941 | 0 |
04 Jun 2024 | 2,1941 | 0,01 | 0,27% | 2,1881 | 2,1941 | 2,1881 | 0 |
03 Jun 2024 | 2,1881 | 0,00 | -0,12% | 2,1907 | 2,1907 | 2,1881 | 0 |
02 Jun 2024 | 2,1907 | 0,00 | 0,00% | 2,1907 | 2,1907 | 2,1907 | 0 |
01 Jun 2024 | 2,1907 | 0,00 | 0,00% | 2,1907 | 2,1907 | 2,1907 | 0 |
31 Mai 2024 | 2,1907 | 0,01 | 0,30% | 2,1842 | 2,1907 | 2,1842 | 0 |
30 Mai 2024 | 2,1842 | -0,01 | -0,27% | 2,1901 | 2,1901 | 2,1842 | 0 |
29 Mai 2024 | 2,1901 | -0,01 | -0,29% | 2,1965 | 2,1965 | 2,1901 | 0 |
28 Mai 2024 | 2,1965 | 0,00 | 0,15% | 2,1933 | 2,1965 | 2,1933 | 0 |
27 Mai 2024 | 2,1933 | 0,00 | 0,20% | 2,1889 | 2,1933 | 2,1889 | 0 |
26 Mai 2024 | 2,1889 | 0,00 | 0,00% | 2,1889 | 2,1889 | 2,1889 | 0 |
25 Mai 2024 | 2,1889 | 0,00 | 0,00% | 2,1889 | 2,1889 | 2,1889 | 0 |
24 Mai 2024 | 2,1889 | 0,00 | -0,04% | 2,1898 | 2,1898 | 2,1889 | 0 |
23 Mai 2024 | 2,1898 | 0,00 | 0,07% | 2,1882 | 2,1898 | 2,1882 | 0 |
22 Mai 2024 | 2,1882 | -0,01 | -0,27% | 2,1941 | 2,1941 | 2,1882 | 0 |
21 Mai 2024 | 2,1941 | 0,00 | -0,04% | 2,1949 | 2,1949 | 2,1941 | 0 |
20 Mai 2024 | 2,1949 | 0,01 | 0,30% | 2,1884 | 2,1949 | 2,1884 | 0 |
19 Mai 2024 | 2,1884 | 0,00 | 0,00% | 2,1884 | 2,1884 | 2,1884 | 0 |
18 Mai 2024 | 2,1884 | 0,00 | 0,00% | 2,1884 | 2,1884 | 2,1884 | 0 |
17 Mai 2024 | 2,1884 | -0,01 | -0,31% | 2,1952 | 2,1952 | 2,1884 | 0 |
16 Mai 2024 | 2,1952 | 0,01 | 0,44% | 2,1856 | 2,1952 | 2,1856 | 0 |
15 Mai 2024 | 2,1856 | 0,01 | 0,26% | 2,1799 | 2,1856 | 2,1799 | 0 |
14 Mai 2024 | 2,1799 | 0,00 | 0,14% | 2,1769 | 2,1799 | 2,1769 | 0 |
13 Mai 2024 | 2,1769 | 0,00 | 0,03% | 2,1763 | 2,1769 | 2,1763 | 0 |
12 Mai 2024 | 2,1763 | 0,00 | 0,00% | 2,1763 | 2,1763 | 2,1763 | 0 |
11 Mai 2024 | 2,1763 | 0,00 | 0,00% | 2,1763 | 2,1763 | 2,1763 | 0 |
10 Mai 2024 | 2,1763 | 0,01 | 0,41% | 2,1675 | 2,1763 | 2,1675 | 0 |
09 Mai 2024 | 2,1675 | 0,00 | -0,13% | 2,1703 | 2,1703 | 2,1675 | 0 |
08 Mai 2024 | 2,1703 | 0,00 | -0,18% | 2,1743 | 2,1743 | 2,1703 | 0 |
07 Mai 2024 | 2,1743 | 0,00 | -0,03% | 2,175 | 2,175 | 2,1743 | 0 |
06 Mai 2024 | 2,175 | 0,01 | 0,27% | 2,1691 | 2,175 | 2,1691 | 0 |
05 Mai 2024 | 2,1691 | 0,00 | 0,00% | 2,1691 | 2,1691 | 2,1691 | 0 |
04 Mai 2024 | 2,1691 | 0,00 | 0,00% | 2,1691 | 2,1691 | 2,1691 | 0 |
03 Mai 2024 | 2,1691 | 0,01 | 0,37% | 2,1612 | 2,1691 | 2,1612 | 0 |
02 Mai 2024 | 2,1612 | 0,01 | 0,32% | 2,1542 | 2,1612 | 2,1542 | 0 |
01 Mai 2024 | 2,1542 | -0,01 | -0,55% | 2,1661 | 2,1661 | 2,1542 | 0 |
30 Abr 2024 | 2,1661 | 0,00 | 0,10% | 2,1639 | 2,1661 | 2,1639 | 0 |
29 Abr 2024 | 2,1639 | 0,00 | -0,10% | 2,1661 | 2,1661 | 2,1639 | 0 |
27 Abr 2024 | 2,1661 | 0,00 | 0,00% | 2,1661 | 2,1661 | 2,1661 | 0 |
26 Abr 2024 | 2,1661 | 0,00 | 0,00% | 2,1661 | 2,1661 | 2,1661 | 0 |
26 Abr 2024 | 2,1661 | 0,00 | 0,03% | 2,1654 | 2,1661 | 2,1654 | 0 |
25 Abr 2024 | 2,1654 | 0,01 | 0,34% | 2,1581 | 2,1654 | 2,1581 | 0 |
24 Abr 2024 | 2,1581 | 0,01 | 0,31% | 2,1514 | 2,1581 | 2,1514 | 0 |