Cotações Históricas EURSDG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
12 Mai 2024 | 647,82128 | 0,00 | 0,00% | 647,82128 | 647,82128 | 647,82128 | 0 |
11 Mai 2024 | 647,82128 | 0,00 | 0,00% | 647,82128 | 647,82128 | 647,82128 | 0 |
10 Mai 2024 | 647,82128 | 0,00 | 0,00% | 647,82128 | 647,82128 | 647,82128 | 0 |
09 Mai 2024 | 647,82128 | 2,06 | 0,32% | 647,82128 | 647,82128 | 645,75744 | 0 |
08 Mai 2024 | 645,75744 | -1,80 | -0,28% | 646,28171 | 647,55953 | 645,2202 | 0 |
07 Mai 2024 | 647,55953 | 0,36 | 0,06% | 647,60488 | 647,60488 | 647,02079 | 0 |
06 Mai 2024 | 647,20039 | 0,54 | 0,08% | 646,95108 | 647,20039 | 646,66196 | 0 |
05 Mai 2024 | 646,66196 | 0,00 | 0,00% | 646,66196 | 646,66196 | 646,66196 | 0 |
04 Mai 2024 | 646,66196 | 0,00 | 0,00% | 646,66196 | 646,66196 | 646,66196 | 0 |
03 Mai 2024 | 646,66196 | 3,90 | 0,61% | 644,07052 | 646,66196 | 644,61416 | 0 |
02 Mai 2024 | 642,76157 | 31,21 | 5,10% | 642,76157 | 642,76157 | 611,55359 | 0 |
01 Mai 2024 | 611,55359 | -15,34 | -2,45% | 611,55359 | 626,89217 | 611,55359 | 0 |
30 Abr 2024 | 626,89217 | -1,34 | -0,21% | 626,89217 | 628,23296 | 626,89217 | 0 |
29 Abr 2024 | 628,23296 | -0,43 | -0,07% | 628,03432 | 628,66767 | 627,69692 | 0 |
27 Abr 2024 | 628,66767 | 0,00 | 0,00% | 628,66767 | 628,66767 | 628,66767 | 0 |
26 Abr 2024 | 628,66767 | 0,00 | 0,00% | 628,66767 | 628,66767 | 628,66767 | 0 |
26 Abr 2024 | 628,66767 | 0,00 | 0,00% | 628,66767 | 628,66767 | 628,66767 | 0 |
25 Abr 2024 | 628,66767 | 2,01 | 0,32% | 628,13194 | 628,66767 | 626,65419 | 0 |
24 Abr 2024 | 626,65419 | -0,06 | -0,01% | 626,1195 | 626,71785 | 626,1195 | 0 |
23 Abr 2024 | 626,71785 | 2,11 | 0,34% | 626,71785 | 626,71785 | 624,60362 | 0 |
22 Abr 2024 | 624,60362 | 0,52 | 0,08% | 624,10137 | 624,60362 | 624,07068 | 0 |
21 Abr 2024 | 624,08145 | 0,00 | 0,00% | 624,08145 | 624,08145 | 624,08145 | 0 |
20 Abr 2024 | 624,08145 | 0,00 | 0,00% | 624,08145 | 624,08145 | 624,08145 | 0 |
19 Abr 2024 | 624,08145 | 0,38 | 0,06% | 624,77009 | 624,77009 | 623,69951 | 0 |
18 Abr 2024 | 623,69951 | 1,42 | 0,23% | 624,75345 | 624,75345 | 622,27554 | 0 |
17 Abr 2024 | 622,27554 | 0,00 | 0,00% | 622,27554 | 622,27554 | 622,27554 | 0 |
16 Abr 2024 | 622,27554 | -1,16 | -0,19% | 622,79657 | 623,43741 | 622,26894 | 0 |
15 Abr 2024 | 623,43741 | -0,20 | -0,03% | 623,43741 | 623,63646 | 623,43741 | 0 |
14 Abr 2024 | 623,63646 | 0,00 | 0,00% | 623,63646 | 623,63646 | 623,63646 | 0 |
13 Abr 2024 | 623,63646 | 0,00 | 0,00% | 623,63646 | 623,63646 | 623,63646 | 0 |
12 Abr 2024 | 623,63646 | -5,42 | -0,86% | 623,10434 | 629,05909 | 623,10434 | 0 |
11 Abr 2024 | 629,05909 | 0,00 | 0,00% | 629,05909 | 629,05909 | 629,05909 | 0 |
10 Abr 2024 | 629,05909 | -7,04 | -1,11% | 629,05909 | 636,09571 | 629,05909 | 0 |
09 Abr 2024 | 636,09571 | -0,20 | -0,03% | 636,05429 | 636,29947 | 635,54607 | 0 |
08 Abr 2024 | 636,29947 | 1,29 | 0,20% | 636,05774 | 636,29947 | 635,01007 | 0 |
07 Abr 2024 | 635,01007 | 0,00 | 0,00% | 635,01007 | 635,01007 | 635,01007 | 0 |
06 Abr 2024 | 635,01007 | 0,00 | 0,00% | 635,01007 | 635,01007 | 635,01007 | 0 |
05 Abr 2024 | 635,01007 | -2,11 | -0,33% | 634,33642 | 637,12271 | 634,33642 | 0 |
04 Abr 2024 | 637,12271 | 2,51 | 0,40% | 635,77923 | 637,12271 | 635,23722 | 0 |
03 Abr 2024 | 634,61465 | 3,94 | 0,63% | 630,94032 | 634,61465 | 631,47912 | 0 |
02 Abr 2024 | 630,67038 | -14,11 | -2,19% | 630,67038 | 644,77682 | 630,67038 | 0 |
01 Abr 2024 | 644,77682 | -3,87 | -0,60% | 645,96219 | 648,64281 | 644,77682 | 0 |
31 Mar 2024 | 648,64281 | 0,00 | 0,00% | 648,64281 | 648,64281 | 648,64281 | 0 |
30 Mar 2024 | 648,64281 | 0,00 | 0,00% | 648,64281 | 648,64281 | 648,64281 | 0 |
29 Mar 2024 | 648,64281 | -0,63 | -0,10% | 648,10317 | 649,27347 | 648,10317 | 0 |
28 Mar 2024 | 649,27347 | -1,18 | -0,18% | 649,27347 | 650,45048 | 649,27347 | 0 |
27 Mar 2024 | 650,45048 | -0,60 | -0,09% | 650,264 | 651,04589 | 649,90935 | 0 |
26 Mar 2024 | 651,04589 | -0,31 | -0,05% | 651,48698 | 651,58753 | 651,04589 | 0 |
25 Mar 2024 | 651,35636 | 18,24 | 2,88% | 651,58586 | 651,99717 | 633,11311 | 0 |
24 Mar 2024 | 633,11311 | 0,00 | 0,00% | 633,11311 | 633,11311 | 633,11311 | 0 |
23 Mar 2024 | 633,11311 | 0,00 | 0,00% | 633,11311 | 633,11311 | 633,11311 | 0 |
22 Mar 2024 | 633,11311 | -3,08 | -0,48% | 633,86641 | 636,19584 | 632,57291 | 0 |
21 Mar 2024 | 636,19584 | 0,00 | 0,00% | 636,19584 | 636,19584 | 636,19584 | 0 |
20 Mar 2024 | 636,19584 | -0,12 | -0,02% | 636,34733 | 636,89075 | 635,70239 | 0 |
19 Mar 2024 | 636,31329 | -0,89 | -0,14% | 636,31329 | 637,19893 | 636,31329 | 0 |
18 Mar 2024 | 637,19893 | -0,94 | -0,15% | 638,01062 | 638,13568 | 636,65524 | 0 |
17 Mar 2024 | 638,13568 | 0,00 | 0,00% | 638,13568 | 638,13568 | 638,13568 | 0 |
16 Mar 2024 | 638,13568 | 181,87 | 39,86% | 638,13568 | 638,13568 | 638,13568 | 0 |
15 Mar 2024 | 456,26342 | -181,92 | -28,51% | 455,7196 | 456,26342 | 456,26342 | 0 |
14 Mar 2024 | 638,18085 | -3,44 | -0,54% | 638,18085 | 641,61871 | 638,18085 | 0 |
13 Mar 2024 | 641,61871 | -13,91 | -2,12% | 641,27817 | 641,61871 | 639,71354 | 0 |
12 Mar 2024 | 655,52832 | 15,19 | 2,37% | 657,11427 | 657,11427 | 655,52832 | 0 |
11 Mar 2024 | 640,33568 | -17,58 | -2,67% | 640,31119 | 641,41855 | 639,75087 | 0 |
10 Mar 2024 | 657,91994 | 0,00 | 0,00% | 657,91994 | 657,91994 | 657,91994 | 0 |
09 Mar 2024 | 657,91994 | 0,00 | 0,00% | 657,91994 | 657,91994 | 657,91994 | 0 |
08 Mar 2024 | 657,91994 | 0,42 | 0,06% | 657,36539 | 657,91994 | 657,91274 | 0 |
07 Mar 2024 | 657,50247 | 2,23 | 0,34% | 657,50247 | 657,50247 | 655,27297 | 0 |
06 Mar 2024 | 655,27297 | 3,99 | 0,61% | 655,81098 | 655,81098 | 651,27871 | 0 |
05 Mar 2024 | 651,27871 | 0,00 | 0,00% | 651,27871 | 651,27871 | 651,27871 | 0 |
04 Mar 2024 | 651,27871 | 0,00 | 0,00% | 651,27871 | 651,27871 | 651,27871 | 0 |
03 Mar 2024 | 651,27871 | 0,00 | 0,00% | 651,27871 | 651,27871 | 651,27871 | 0 |
02 Mar 2024 | 651,27871 | 0,00 | 0,00% | 651,27871 | 651,27871 | 651,27871 | 0 |
01 Mar 2024 | 651,27871 | 2,40 | 0,37% | 649,08765 | 651,27871 | 648,87742 | 0 |
29 Fev 2024 | 648,87742 | -2,83 | -0,43% | 649,41024 | 651,70597 | 648,87742 | 0 |
28 Fev 2024 | 651,70597 | 0,00 | 0,00% | 651,70597 | 651,70597 | 651,70597 | 0 |
27 Fev 2024 | 651,70597 | -0,11 | -0,02% | 652,13381 | 652,13381 | 651,2662 | 0 |
26 Fev 2024 | 651,812 | 1,41 | 0,22% | 651,2662 | 651,812 | 650,3977 | 0 |
25 Fev 2024 | 650,3977 | 0,00 | 0,00% | 650,3977 | 650,3977 | 650,3977 | 0 |
24 Fev 2024 | 650,3977 | 0,00 | 0,00% | 650,3977 | 650,3977 | 650,3977 | 0 |
23 Fev 2024 | 650,3977 | -0,08 | -0,01% | 650,3977 | 650,47513 | 650,3977 | 0 |
22 Fev 2024 | 650,47513 | 0,42 | 0,06% | 649,96211 | 650,47513 | 649,96211 | 0 |
21 Fev 2024 | 650,05299 | 0,34 | 0,05% | 649,62789 | 650,05299 | 649,51217 | 0 |
20 Fev 2024 | 649,70865 | 2,63 | 0,41% | 650,16551 | 650,16551 | 647,08194 | 0 |
19 Fev 2024 | 647,08194 | 0,00 | 0,00% | 647,08194 | 647,08194 | 647,08194 | 0 |
18 Fev 2024 | 647,08194 | 0,00 | 0,00% | 647,08194 | 647,08194 | 647,08194 | 0 |
17 Fev 2024 | 647,08194 | 0,00 | 0,00% | 647,08194 | 647,08194 | 647,08194 | 0 |
16 Fev 2024 | 647,08194 | -0,28 | -0,04% | 646,4138 | 647,6133 | 646,4138 | 0 |
15 Fev 2024 | 647,36073 | 2,58 | 0,40% | 646,66071 | 647,36073 | 644,78405 | 0 |
14 Fev 2024 | 644,78405 | 1,46 | 0,23% | 644,66994 | 644,78405 | 643,32773 | 0 |
13 Fev 2024 | 643,32773 | -4,17 | -0,64% | 643,97571 | 647,49325 | 643,32773 | 0 |