Cotações Históricas EURMVR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
12 Mai 2024 | 16,65373 | 0,00 | 0,00% | 16,65373 | 16,65373 | 16,65373 | 0 |
11 Mai 2024 | 16,65373 | 0,00 | 0,00% | 16,65373 | 16,65373 | 16,65373 | 0 |
10 Mai 2024 | 16,65373 | 0,00 | 0,00% | 16,65373 | 16,65373 | 16,65373 | 0 |
09 Mai 2024 | 16,65373 | 0,05 | 0,31% | 16,65373 | 16,65373 | 16,60308 | 0 |
08 Mai 2024 | 16,60308 | -0,05 | -0,30% | 16,62473 | 16,65338 | 16,60308 | 0 |
07 Mai 2024 | 16,65338 | 0,02 | 0,10% | 16,64817 | 16,65338 | 16,63696 | 0 |
06 Mai 2024 | 16,63696 | 0,00 | -0,01% | 16,65589 | 16,65589 | 16,63696 | 0 |
05 Mai 2024 | 16,63815 | 0,00 | 0,00% | 16,63815 | 16,63815 | 16,63815 | 0 |
04 Mai 2024 | 16,63815 | 0,00 | 0,00% | 16,63815 | 16,63815 | 16,63815 | 0 |
03 Mai 2024 | 16,63815 | 1,35 | 8,84% | 16,63815 | 16,63815 | 15,28727 | 0 |
02 Mai 2024 | 15,28727 | -1,22 | -7,39% | 15,25369 | 15,4922 | 15,25369 | 0 |
01 Mai 2024 | 16,50687 | 0,01 | 0,03% | 16,50687 | 16,50687 | 16,5014 | 0 |
30 Abr 2024 | 16,5014 | -0,06 | -0,37% | 16,52698 | 16,56304 | 16,49607 | 0 |
29 Abr 2024 | 16,56304 | -0,02 | -0,13% | 16,56914 | 16,58433 | 16,56304 | 0 |
27 Abr 2024 | 16,58433 | 0,00 | 0,00% | 16,58433 | 16,58433 | 16,58433 | 0 |
26 Abr 2024 | 16,58433 | 0,00 | 0,00% | 16,58433 | 16,58433 | 16,58433 | 0 |
26 Abr 2024 | 16,58433 | 0,00 | 0,00% | 16,58433 | 16,58433 | 16,58433 | 0 |
25 Abr 2024 | 16,58433 | 0,06 | 0,37% | 16,56073 | 16,58433 | 16,5238 | 0 |
24 Abr 2024 | 16,5238 | -0,01 | -0,07% | 16,52932 | 16,53564 | 16,5238 | 0 |
23 Abr 2024 | 16,53564 | 0,06 | 0,37% | 16,53564 | 16,53564 | 16,47485 | 0 |
22 Abr 2024 | 16,47485 | 0,02 | 0,14% | 16,45455 | 16,47485 | 16,45262 | 0 |
21 Abr 2024 | 16,45262 | 0,00 | 0,00% | 16,45262 | 16,45262 | 16,45262 | 0 |
20 Abr 2024 | 16,45262 | 0,00 | 0,00% | 16,45262 | 16,45262 | 16,45262 | 0 |
19 Abr 2024 | 16,45262 | 0,00 | -0,02% | 16,48363 | 16,48363 | 16,45262 | 0 |
18 Abr 2024 | 16,45539 | 0,05 | 0,30% | 16,47262 | 16,47262 | 16,40563 | 0 |
17 Abr 2024 | 16,40563 | 0,00 | 0,00% | 16,40563 | 16,40563 | 16,40563 | 0 |
16 Abr 2024 | 16,40563 | -0,03 | -0,16% | 16,39675 | 16,4326 | 16,39675 | 0 |
15 Abr 2024 | 16,4326 | 0,00 | -0,02% | 16,4326 | 16,43557 | 16,4326 | 0 |
14 Abr 2024 | 16,43557 | 0,00 | 0,00% | 16,43557 | 16,43557 | 16,43557 | 0 |
13 Abr 2024 | 16,43557 | 0,00 | 0,00% | 16,43557 | 16,43557 | 16,43557 | 0 |
12 Abr 2024 | 16,43557 | -0,15 | -0,91% | 16,44604 | 16,5858 | 16,43557 | 0 |
11 Abr 2024 | 16,5858 | 0,00 | 0,00% | 16,5858 | 16,5858 | 16,5858 | 0 |
10 Abr 2024 | 16,5858 | -0,19 | -1,10% | 16,5858 | 16,77097 | 16,5858 | 0 |
09 Abr 2024 | 16,77097 | -0,01 | -0,03% | 16,76887 | 16,77643 | 16,74926 | 0 |
08 Abr 2024 | 16,77643 | 0,02 | 0,12% | 16,77881 | 16,91759 | 16,75617 | 0 |
07 Abr 2024 | 16,75617 | 0,00 | 0,00% | 16,75617 | 16,75617 | 16,75617 | 0 |
06 Abr 2024 | 16,75617 | 0,00 | 0,00% | 16,75617 | 16,75617 | 16,75617 | 0 |
05 Abr 2024 | 16,75617 | -0,04 | -0,25% | 16,74976 | 16,79786 | 16,74976 | 0 |
04 Abr 2024 | 16,79786 | 0,06 | 0,33% | 16,75429 | 16,79786 | 16,74888 | 0 |
03 Abr 2024 | 16,7422 | 0,14 | 0,82% | 16,65679 | 16,7422 | 16,66218 | 0 |
02 Abr 2024 | 16,60603 | 0,00 | 0,00% | 16,60603 | 16,60603 | 16,60603 | 0 |
01 Abr 2024 | 16,60603 | -0,07 | -0,42% | 16,60603 | 16,67566 | 16,60603 | 0 |
31 Mar 2024 | 16,67566 | 0,00 | 0,00% | 16,67566 | 16,67566 | 16,67566 | 0 |
30 Mar 2024 | 16,67566 | 0,00 | 0,00% | 16,67566 | 16,67566 | 16,67566 | 0 |
29 Mar 2024 | 16,67566 | -0,03 | -0,15% | 16,68106 | 16,70142 | 16,67566 | 0 |
28 Mar 2024 | 16,70142 | -0,03 | -0,19% | 16,70142 | 16,73332 | 16,70142 | 0 |
27 Mar 2024 | 16,73332 | 0,00 | -0,02% | 16,71445 | 16,73735 | 16,71445 | 0 |
26 Mar 2024 | 16,73735 | 0,02 | 0,09% | 16,72629 | 16,73735 | 16,72176 | 0 |
25 Mar 2024 | 16,72176 | 0,03 | 0,18% | 16,75024 | 16,75024 | 16,69088 | 0 |
24 Mar 2024 | 16,69088 | 0,00 | 0,00% | 16,69088 | 16,69088 | 16,69088 | 0 |
23 Mar 2024 | 16,69088 | 0,00 | 0,00% | 16,69088 | 16,69088 | 16,69088 | 0 |
22 Mar 2024 | 16,69088 | -0,10 | -0,59% | 16,72823 | 16,78989 | 16,6691 | 0 |
21 Mar 2024 | 16,78989 | 0,00 | 0,00% | 16,78989 | 16,78989 | 16,78989 | 0 |
20 Mar 2024 | 16,78989 | -0,10 | -0,57% | 16,89277 | 16,89277 | 16,76602 | 0 |
19 Mar 2024 | 16,88547 | 0,14 | 0,81% | 16,88547 | 16,88547 | 16,74948 | 0 |
18 Mar 2024 | 16,74948 | -0,03 | -0,18% | 16,77754 | 16,78046 | 16,74948 | 0 |
17 Mar 2024 | 16,78046 | 0,00 | 0,00% | 16,78046 | 16,78046 | 16,78046 | 0 |
16 Mar 2024 | 16,78046 | 0,00 | 0,00% | 16,78046 | 16,78046 | 16,78046 | 0 |
15 Mar 2024 | 16,78046 | 0,01 | 0,05% | 16,7736 | 16,78046 | 16,7475 | 0 |
14 Mar 2024 | 16,77167 | -0,23 | -1,33% | 16,77167 | 16,99787 | 16,77167 | 0 |
13 Mar 2024 | 16,99787 | 0,16 | 0,92% | 17,01648 | 17,01648 | 16,84265 | 0 |
12 Mar 2024 | 16,84265 | 0,02 | 0,11% | 16,81452 | 16,84265 | 16,81452 | 0 |
11 Mar 2024 | 16,82435 | -0,03 | -0,19% | 16,8272 | 16,85639 | 16,79704 | 0 |
10 Mar 2024 | 16,85639 | 0,00 | 0,00% | 16,85639 | 16,85639 | 16,85639 | 0 |
09 Mar 2024 | 16,85639 | 0,00 | 0,00% | 16,85639 | 16,85639 | 16,85639 | 0 |
08 Mar 2024 | 16,85639 | -846,44 | -98,05% | 16,86101 | 863,30069 | 16,82903 | 0 |
07 Mar 2024 | 863,30069 | 846,47 | 5.028,50% | 863,36433 | 863,36433 | 16,83338 | 0 |
06 Mar 2024 | 16,83338 | 0,14 | 0,86% | 16,83338 | 16,83338 | 16,69015 | 0 |
05 Mar 2024 | 16,69015 | 0,00 | 0,00% | 16,69015 | 16,69015 | 16,69015 | 0 |
04 Mar 2024 | 16,69015 | 0,00 | 0,00% | 16,69015 | 16,69015 | 16,69015 | 0 |
03 Mar 2024 | 16,69015 | 0,00 | 0,00% | 16,69015 | 16,69015 | 16,69015 | 0 |
02 Mar 2024 | 16,69015 | 0,00 | 0,00% | 16,69015 | 16,69015 | 16,69015 | 0 |
01 Mar 2024 | 16,69015 | 0,06 | 0,36% | 16,63175 | 16,69015 | 16,63076 | 0 |
29 Fev 2024 | 16,63076 | -0,06 | -0,39% | 16,65767 | 16,69567 | 16,63076 | 0 |
28 Fev 2024 | 16,69567 | 0,00 | 0,00% | 16,69567 | 16,69567 | 16,69567 | 0 |
27 Fev 2024 | 16,69567 | 0,00 | -0,01% | 16,7107 | 16,7107 | 16,69025 | 0 |
26 Fev 2024 | 16,69784 | 0,03 | 0,19% | 16,70326 | 16,70326 | 16,66667 | 0 |
25 Fev 2024 | 16,66667 | 0,00 | 0,00% | 16,66667 | 16,66667 | 16,66667 | 0 |
24 Fev 2024 | 16,66667 | 0,00 | 0,00% | 16,66667 | 16,66667 | 16,66667 | 0 |
23 Fev 2024 | 16,66667 | 0,00 | 0,00% | 16,66667 | 16,66703 | 16,66667 | 0 |
22 Fev 2024 | 16,66703 | 0,01 | 0,07% | 16,64024 | 16,66703 | 16,64024 | 0 |
21 Fev 2024 | 16,65585 | 0,01 | 0,05% | 16,64703 | 16,68289 | 16,64685 | 0 |
20 Fev 2024 | 16,64685 | 0,08 | 0,50% | 16,65964 | 16,65964 | 16,56368 | 0 |
19 Fev 2024 | 16,56368 | 0,00 | 0,00% | 16,56368 | 16,56368 | 16,56368 | 0 |
18 Fev 2024 | 16,56368 | 0,00 | 0,00% | 16,56368 | 16,56368 | 16,56368 | 0 |
17 Fev 2024 | 16,56368 | 0,00 | 0,00% | 16,56368 | 16,56368 | 16,56368 | 0 |
16 Fev 2024 | 16,56368 | -0,01 | -0,08% | 16,56368 | 16,57741 | 16,56368 | 0 |
15 Fev 2024 | 16,57741 | 0,11 | 0,65% | 16,51612 | 16,57741 | 16,47111 | 0 |
14 Fev 2024 | 16,47111 | 0,04 | 0,24% | 16,46536 | 16,49793 | 16,43161 | 0 |
13 Fev 2024 | 16,43161 | -0,11 | -0,64% | 16,44666 | 16,5373 | 16,43161 | 0 |