Cotações Históricas EURETB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 61,7882 | 0,12 | 0,19% | 61,672 | 61,7882 | 61,672 | 0 |
26 Jun 2024 | 61,672 | 0,24 | 0,39% | 61,4337 | 61,672 | 61,4337 | 0 |
25 Jun 2024 | 61,4337 | -0,49 | -0,78% | 61,9192 | 61,9192 | 61,4337 | 0 |
24 Jun 2024 | 61,9192 | 0,29 | 0,47% | 61,6297 | 61,9192 | 61,6297 | 0 |
23 Jun 2024 | 61,6297 | 0,00 | 0,00% | 61,6297 | 61,6297 | 61,6297 | 0 |
22 Jun 2024 | 61,6297 | 0,00 | 0,00% | 61,6297 | 61,6297 | 61,6297 | 0 |
21 Jun 2024 | 61,6297 | -0,27 | -0,43% | 61,8976 | 61,8976 | 61,6297 | 0 |
20 Jun 2024 | 61,8976 | -0,12 | -0,19% | 62,016 | 62,016 | 61,8976 | 0 |
19 Jun 2024 | 62,016 | 0,20 | 0,32% | 61,8205 | 62,016 | 61,8205 | 0 |
18 Jun 2024 | 61,8205 | 0,05 | 0,08% | 61,7699 | 61,8205 | 61,7699 | 0 |
17 Jun 2024 | 61,7699 | 0,58 | 0,95% | 61,1857 | 61,7699 | 61,1857 | 0 |
16 Jun 2024 | 61,1857 | 0,00 | 0,00% | 61,1857 | 61,1857 | 61,1857 | 0 |
15 Jun 2024 | 61,1857 | 0,00 | 0,00% | 61,1857 | 61,1857 | 61,1857 | 0 |
14 Jun 2024 | 61,1857 | -1,05 | -1,69% | 62,2394 | 62,2394 | 61,1857 | 0 |
13 Jun 2024 | 62,2394 | 0,21 | 0,35% | 62,0251 | 62,2394 | 62,0251 | 0 |
12 Jun 2024 | 62,0251 | 0,11 | 0,18% | 61,9167 | 62,0251 | 61,9167 | 0 |
11 Jun 2024 | 61,9167 | -0,70 | -1,12% | 61,3447 | 61,9167 | 61,3447 | 0 |
10 Jun 2024 | 62,6184 | 0,00 | 0,00% | 62,6184 | 62,6184 | 62,6184 | 0 |
09 Jun 2024 | 62,6184 | 0,00 | 0,00% | 62,6184 | 62,6184 | 62,6184 | 0 |
08 Jun 2024 | 62,6184 | 0,00 | 0,00% | 62,6184 | 62,6184 | 62,6184 | 0 |
07 Jun 2024 | 62,6184 | 0,08 | 0,13% | 62,5376 | 62,6184 | 62,5376 | 0 |
06 Jun 2024 | 62,5376 | 0,05 | 0,08% | 62,4872 | 62,5376 | 62,4872 | 0 |
05 Jun 2024 | 62,4872 | 0,02 | 0,03% | 62,4656 | 62,4872 | 62,4656 | 0 |
04 Jun 2024 | 62,4656 | 0,18 | 0,28% | 62,2906 | 62,4656 | 62,2906 | 0 |
03 Jun 2024 | 62,2906 | -0,06 | -0,10% | 62,3539 | 62,3539 | 62,2906 | 0 |
02 Jun 2024 | 62,3539 | 0,00 | 0,00% | 62,3539 | 62,3539 | 62,3539 | 0 |
01 Jun 2024 | 62,3539 | 0,00 | 0,00% | 62,3539 | 62,3539 | 62,3539 | 0 |
31 Mai 2024 | 62,3539 | 0,19 | 0,31% | 62,1642 | 62,3539 | 62,1642 | 0 |
30 Mai 2024 | 62,1642 | -0,17 | -0,27% | 62,3302 | 62,3302 | 62,1642 | 0 |
29 Mai 2024 | 62,3302 | -0,18 | -0,28% | 62,5066 | 62,5066 | 62,3302 | 0 |
28 Mai 2024 | 62,5066 | 0,56 | 0,90% | 61,9498 | 62,5066 | 61,9498 | 0 |
27 Mai 2024 | 61,9498 | -0,34 | -0,54% | 62,2888 | 62,2888 | 61,9498 | 0 |
26 Mai 2024 | 62,2888 | 0,00 | 0,00% | 62,2888 | 62,2888 | 62,2888 | 0 |
25 Mai 2024 | 62,2888 | 0,00 | 0,00% | 62,2888 | 62,2888 | 62,2888 | 0 |
24 Mai 2024 | 62,2888 | -0,02 | -0,04% | 62,3118 | 62,3118 | 62,2888 | 0 |
23 Mai 2024 | 62,3118 | 0,05 | 0,08% | 62,2632 | 62,3118 | 62,2632 | 0 |
22 Mai 2024 | 62,2632 | -0,16 | -0,26% | 62,4256 | 62,4256 | 62,2632 | 0 |
21 Mai 2024 | 62,4256 | -0,02 | -0,03% | 62,4457 | 62,4457 | 62,4256 | 0 |
20 Mai 2024 | 62,4457 | 0,19 | 0,31% | 62,2552 | 62,4457 | 62,2552 | 0 |
19 Mai 2024 | 62,2552 | 0,00 | 0,00% | 62,2552 | 62,2552 | 62,2552 | 0 |
18 Mai 2024 | 62,2552 | 0,00 | 0,00% | 62,2552 | 62,2552 | 62,2552 | 0 |
17 Mai 2024 | 62,2552 | -0,19 | -0,31% | 62,447 | 62,447 | 62,2552 | 0 |
16 Mai 2024 | 62,447 | 0,28 | 0,45% | 62,1672 | 62,447 | 62,1672 | 0 |
15 Mai 2024 | 62,1672 | 0,16 | 0,26% | 62,0043 | 62,1672 | 62,0043 | 0 |
14 Mai 2024 | 62,0043 | 0,09 | 0,14% | 61,9154 | 62,0043 | 61,9154 | 0 |
13 Mai 2024 | 61,9154 | 0,02 | 0,04% | 61,8911 | 61,9154 | 61,8911 | 0 |
12 Mai 2024 | 61,8911 | 0,00 | 0,00% | 61,8911 | 61,8911 | 61,8911 | 0 |
11 Mai 2024 | 61,8911 | 0,00 | 0,00% | 61,8911 | 61,8911 | 61,8911 | 0 |
10 Mai 2024 | 61,8911 | 0,25 | 0,41% | 61,6406 | 61,8911 | 61,6406 | 0 |
09 Mai 2024 | 61,6406 | -0,08 | -0,13% | 61,7181 | 61,7181 | 61,6406 | 0 |
08 Mai 2024 | 61,7181 | 0,41 | 0,66% | 61,3131 | 61,7181 | 61,3131 | 0 |
07 Mai 2024 | 61,3131 | -0,53 | -0,86% | 61,8448 | 61,8448 | 61,3131 | 0 |
06 Mai 2024 | 61,8448 | 0,17 | 0,28% | 61,6707 | 61,8448 | 61,6707 | 0 |
05 Mai 2024 | 61,6707 | 0,00 | 0,00% | 61,6707 | 61,6707 | 61,6707 | 0 |
04 Mai 2024 | 61,6707 | 0,00 | 0,00% | 61,6707 | 61,6707 | 61,6707 | 0 |
03 Mai 2024 | 61,6707 | -0,30 | -0,48% | 61,9696 | 61,9696 | 61,6707 | 0 |
02 Mai 2024 | 61,9696 | 0,72 | 1,17% | 61,253 | 61,9696 | 61,253 | 0 |
01 Mai 2024 | 61,253 | -0,34 | -0,55% | 61,5925 | 61,5925 | 61,253 | 0 |
30 Abr 2024 | 61,5925 | 0,08 | 0,12% | 61,5174 | 61,5925 | 61,5174 | 0 |
29 Abr 2024 | 61,5174 | -0,05 | -0,08% | 61,5676 | 61,5676 | 61,5174 | 0 |
28 Abr 2024 | 61,5676 | 0,00 | 0,00% | 61,5676 | 61,5676 | 61,5676 | 0 |
27 Abr 2024 | 61,5676 | 0,00 | 0,00% | 61,5676 | 61,5676 | 61,5676 | 0 |
26 Abr 2024 | 61,5676 | 0,49 | 0,80% | 61,0801 | 61,5676 | 61,0801 | 0 |
25 Abr 2024 | 61,0801 | 0,31 | 0,50% | 60,7734 | 61,0801 | 60,7734 | 0 |
24 Abr 2024 | 60,7734 | 0,11 | 0,17% | 60,6678 | 60,7734 | 60,6678 | 0 |
23 Abr 2024 | 60,6678 | 0,03 | 0,06% | 60,6328 | 60,6678 | 60,6328 | 0 |
22 Abr 2024 | 60,6328 | 0,14 | 0,22% | 60,4967 | 60,6328 | 60,4967 | 0 |
21 Abr 2024 | 60,4967 | 0,00 | 0,00% | 60,4967 | 60,4967 | 60,4967 | 0 |
20 Abr 2024 | 60,4967 | 0,00 | 0,00% | 60,4967 | 60,4967 | 60,4967 | 0 |
19 Abr 2024 | 60,4967 | -0,26 | -0,43% | 60,7605 | 60,7605 | 60,4967 | 0 |
18 Abr 2024 | 60,7605 | 0,22 | 0,37% | 60,5366 | 60,7605 | 60,5366 | 0 |
17 Abr 2024 | 60,5366 | 0,07 | 0,12% | 60,4627 | 60,5366 | 60,4627 | 0 |
16 Abr 2024 | 60,4627 | -0,17 | -0,29% | 60,6359 | 60,6359 | 60,4627 | 0 |
15 Abr 2024 | 60,6359 | 0,07 | 0,12% | 60,5641 | 60,6359 | 60,5641 | 0 |
14 Abr 2024 | 60,5641 | 0,00 | 0,00% | 60,5641 | 60,5641 | 60,5641 | 0 |
13 Abr 2024 | 60,5641 | 0,00 | 0,00% | 60,5641 | 60,5641 | 60,5641 | 0 |
12 Abr 2024 | 60,5641 | -0,31 | -0,51% | 60,8716 | 60,8716 | 60,5641 | 0 |
11 Abr 2024 | 60,8716 | -0,92 | -1,48% | 61,7866 | 61,7866 | 60,8716 | 0 |
10 Abr 2024 | 61,7866 | -0,03 | -0,05% | 61,8153 | 61,8153 | 61,7866 | 0 |
09 Abr 2024 | 61,8153 | 0,21 | 0,35% | 61,6004 | 61,8153 | 61,6004 | 0 |
08 Abr 2024 | 61,6004 | 0,19 | 0,30% | 61,4143 | 61,6004 | 61,4143 | 0 |
07 Abr 2024 | 61,4143 | 0,00 | 0,00% | 61,4143 | 61,4143 | 61,4143 | 0 |
06 Abr 2024 | 61,4143 | 0,00 | 0,00% | 61,4143 | 61,4143 | 61,4143 | 0 |
05 Abr 2024 | 61,4143 | -0,32 | -0,52% | 61,738 | 61,738 | 61,4143 | 0 |
04 Abr 2024 | 61,738 | 0,49 | 0,80% | 61,2503 | 61,738 | 61,2503 | 0 |
03 Abr 2024 | 61,2503 | 0,18 | 0,29% | 61,0713 | 61,2503 | 61,0713 | 0 |
02 Abr 2024 | 61,0713 | -0,23 | -0,38% | 61,0713 | 61,3027 | 61,0713 | 0 |
01 Abr 2024 | 61,3027 | 0,00 | 0,00% | 61,3027 | 61,3027 | 61,3027 | 0 |
31 Mar 2024 | 61,3027 | 0,00 | 0,00% | 61,3027 | 61,3027 | 61,3027 | 0 |
30 Mar 2024 | 61,3027 | 0,00 | 0,00% | 61,3027 | 61,3027 | 61,3027 | 0 |