Cotações Históricas EURZMW
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 28,073 | 0,41 | 1,47% | 27,665 | 28,073 | 27,665 | 0 |
19 Mai 2024 | 27,665 | 0,00 | 0,00% | 27,665 | 27,665 | 27,665 | 0 |
18 Mai 2024 | 27,665 | 0,00 | 0,00% | 27,665 | 27,665 | 27,665 | 0 |
17 Mai 2024 | 27,665 | 0,18 | 0,67% | 27,48 | 27,665 | 27,48 | 0 |
16 Mai 2024 | 27,48 | 0,46 | 1,71% | 27,738 | 27,738 | 27,48 | 0 |
15 Mai 2024 | 27,018 | -0,72 | -2,59% | 27,018 | 27,018 | 27,018 | 0 |
14 Mai 2024 | 27,736 | -1,77 | -6,00% | 27,736 | 27,736 | 27,736 | 0 |
13 Mai 2024 | 29,506 | 0,00 | 0,00% | 29,506 | 29,506 | 29,506 | 0 |
12 Mai 2024 | 29,506 | 0,00 | 0,00% | 29,506 | 29,506 | 29,506 | 0 |
11 Mai 2024 | 29,506 | 0,00 | 0,00% | 29,506 | 29,506 | 29,506 | 0 |
10 Mai 2024 | 29,506 | 0,12 | 0,40% | 29,387 | 29,506 | 29,387 | 0 |
09 Mai 2024 | 29,387 | 0,02 | 0,05% | 29,371 | 29,387 | 29,371 | 0 |
08 Mai 2024 | 29,371 | 0,19 | 0,64% | 29,184 | 29,371 | 29,184 | 0 |
07 Mai 2024 | 29,184 | -0,09 | -0,30% | 29,273 | 29,273 | 29,184 | 0 |
06 Mai 2024 | 29,273 | 0,29 | 1,01% | 28,98 | 29,273 | 28,98 | 0 |
05 Mai 2024 | 28,98 | 0,00 | 0,00% | 28,98 | 28,98 | 28,98 | 0 |
04 Mai 2024 | 28,98 | 0,00 | 0,00% | 28,98 | 28,98 | 28,98 | 0 |
03 Mai 2024 | 28,98 | 0,16 | 0,56% | 28,82 | 28,98 | 28,82 | 0 |
02 Mai 2024 | 28,82 | 0,25 | 0,89% | 28,567 | 28,82 | 28,567 | 0 |
01 Mai 2024 | 28,567 | -0,16 | -0,55% | 28,725 | 28,725 | 28,567 | 0 |
30 Abr 2024 | 28,725 | 0,16 | 0,57% | 28,562 | 28,725 | 28,562 | 0 |
29 Abr 2024 | 28,562 | 0,13 | 0,47% | 28,429 | 28,562 | 28,429 | 0 |
27 Abr 2024 | 28,429 | 0,00 | 0,00% | 28,429 | 28,429 | 28,429 | 0 |
26 Abr 2024 | 28,429 | 0,00 | 0,00% | 28,429 | 28,429 | 28,429 | 0 |
26 Abr 2024 | 28,429 | 0,20 | 0,69% | 28,233 | 28,429 | 28,233 | 0 |
25 Abr 2024 | 28,233 | 0,31 | 1,11% | 27,923 | 28,233 | 27,923 | 0 |
24 Abr 2024 | 27,923 | 0,35 | 1,28% | 27,57 | 27,923 | 27,57 | 0 |
23 Abr 2024 | 27,57 | 0,07 | 0,24% | 27,505 | 27,57 | 27,505 | 0 |
22 Abr 2024 | 27,505 | 0,17 | 0,61% | 27,337 | 27,505 | 27,337 | 0 |
21 Abr 2024 | 27,337 | 0,00 | 0,00% | 27,337 | 27,337 | 27,337 | 0 |
20 Abr 2024 | 27,337 | 0,00 | 0,00% | 27,337 | 27,337 | 27,337 | 0 |
19 Abr 2024 | 27,337 | 0,03 | 0,12% | 27,304 | 27,337 | 27,304 | 0 |
18 Abr 2024 | 27,304 | 0,41 | 1,54% | 26,891 | 27,304 | 26,891 | 0 |
17 Abr 2024 | 26,891 | 0,25 | 0,92% | 26,645 | 26,891 | 26,645 | 0 |
16 Abr 2024 | 26,645 | -0,08 | -0,30% | 26,724 | 26,724 | 26,645 | 0 |
15 Abr 2024 | 26,724 | 0,13 | 0,50% | 26,591 | 26,724 | 26,591 | 0 |
14 Abr 2024 | 26,591 | 0,00 | 0,00% | 26,591 | 26,591 | 26,591 | 0 |
13 Abr 2024 | 26,591 | 0,00 | 0,00% | 26,591 | 26,591 | 26,591 | 0 |
12 Abr 2024 | 26,591 | -0,21 | -0,77% | 26,798 | 26,798 | 26,591 | 0 |
11 Abr 2024 | 26,798 | -0,12 | -0,44% | 26,917 | 26,917 | 26,798 | 0 |
10 Abr 2024 | 26,917 | -0,01 | -0,04% | 26,928 | 26,928 | 26,917 | 0 |
09 Abr 2024 | 26,928 | 0,25 | 0,95% | 26,675 | 26,928 | 26,675 | 0 |
08 Abr 2024 | 26,675 | -0,01 | -0,02% | 26,68 | 26,68 | 26,675 | 0 |
07 Abr 2024 | 26,68 | 0,00 | 0,00% | 26,68 | 26,68 | 26,68 | 0 |
06 Abr 2024 | 26,68 | 0,00 | 0,00% | 26,68 | 26,68 | 26,68 | 0 |
05 Abr 2024 | 26,68 | -0,17 | -0,64% | 26,851 | 26,851 | 26,68 | 0 |
04 Abr 2024 | 26,851 | 0,26 | 0,99% | 26,589 | 26,851 | 26,589 | 0 |
03 Abr 2024 | 26,589 | -0,03 | -0,12% | 26,621 | 26,621 | 26,589 | 0 |
02 Abr 2024 | 26,621 | -0,38 | -1,42% | 26,621 | 27,004 | 26,621 | 0 |
01 Abr 2024 | 27,004 | 0,00 | 0,00% | 27,004 | 27,004 | 27,004 | 0 |
31 Mar 2024 | 27,004 | 0,00 | 0,00% | 27,004 | 27,004 | 27,004 | 0 |
30 Mar 2024 | 27,004 | 0,00 | 0,00% | 27,004 | 27,004 | 27,004 | 0 |
29 Mar 2024 | 27,004 | -0,29 | -1,07% | 26,745 | 27,004 | 26,745 | 0 |
28 Mar 2024 | 27,296 | 0,00 | 0,00% | 27,296 | 27,296 | 27,296 | 0 |
27 Mar 2024 | 27,296 | -1,70 | -5,85% | 27,604 | 27,604 | 27,296 | 0 |
26 Mar 2024 | 28,993 | 0,57 | 2,02% | 28,993 | 28,993 | 28,993 | 0 |
25 Mar 2024 | 28,419 | 0,00 | 0,00% | 28,419 | 28,419 | 28,419 | 0 |
24 Mar 2024 | 28,419 | 0,00 | 0,00% | 28,419 | 28,419 | 28,419 | 0 |
23 Mar 2024 | 28,419 | 0,00 | 0,00% | 28,419 | 28,419 | 28,419 | 0 |
22 Mar 2024 | 28,419 | -0,08 | -0,29% | 28,501 | 28,501 | 28,419 | 0 |
21 Mar 2024 | 28,501 | 0,47 | 1,68% | 28,029 | 28,501 | 28,029 | 0 |
20 Mar 2024 | 28,029 | 0,12 | 0,42% | 27,912 | 28,029 | 27,912 | 0 |
19 Mar 2024 | 27,912 | 0,06 | 0,22% | 27,85 | 27,912 | 27,85 | 0 |
18 Mar 2024 | 27,85 | 0,53 | 1,95% | 27,316 | 27,85 | 27,316 | 0 |
17 Mar 2024 | 27,316 | 0,00 | 0,00% | 27,316 | 27,316 | 27,316 | 0 |
16 Mar 2024 | 27,316 | 0,00 | 0,00% | 27,316 | 27,316 | 27,316 | 0 |
15 Mar 2024 | 27,316 | 0,07 | 0,26% | 27,244 | 27,316 | 27,244 | 0 |
14 Mar 2024 | 27,244 | 0,19 | 0,70% | 27,055 | 27,244 | 27,055 | 0 |
13 Mar 2024 | 27,055 | 0,13 | 0,49% | 26,924 | 27,055 | 26,924 | 0 |
12 Mar 2024 | 26,924 | 0,25 | 0,94% | 26,674 | 26,924 | 26,674 | 0 |
11 Mar 2024 | 26,674 | 0,25 | 0,95% | 26,424 | 26,674 | 26,424 | 0 |
10 Mar 2024 | 26,424 | 0,00 | 0,00% | 26,424 | 26,424 | 26,424 | 0 |
09 Mar 2024 | 26,424 | 0,00 | 0,00% | 26,424 | 26,424 | 26,424 | 0 |
08 Mar 2024 | 26,424 | 0,09 | 0,33% | 26,336 | 26,424 | 26,336 | 0 |
07 Mar 2024 | 26,336 | 0,32 | 1,21% | 26,02 | 26,336 | 26,02 | 0 |
06 Mar 2024 | 26,02 | 0,17 | 0,66% | 25,85 | 26,02 | 25,85 | 0 |
05 Mar 2024 | 25,85 | 0,15 | 0,58% | 25,702 | 25,85 | 25,702 | 0 |
04 Mar 2024 | 25,702 | 0,20 | 0,77% | 25,505 | 25,702 | 25,505 | 0 |
03 Mar 2024 | 25,505 | 0,00 | 0,00% | 25,505 | 25,505 | 25,505 | 0 |
02 Mar 2024 | 25,505 | 0,00 | 0,00% | 25,505 | 25,505 | 25,505 | 0 |
01 Mar 2024 | 25,505 | -0,04 | -0,14% | 25,542 | 25,542 | 25,505 | 0 |
29 Fev 2024 | 25,542 | 0,42 | 1,68% | 25,119 | 25,542 | 25,119 | 0 |
28 Fev 2024 | 25,119 | -0,07 | -0,28% | 25,189 | 25,189 | 25,119 | 0 |
27 Fev 2024 | 25,189 | 0,26 | 1,03% | 24,932 | 25,189 | 24,932 | 0 |
26 Fev 2024 | 24,932 | 0,06 | 0,23% | 24,875 | 24,932 | 24,875 | 0 |
25 Fev 2024 | 24,875 | 0,00 | 0,00% | 24,875 | 24,875 | 24,875 | 0 |
24 Fev 2024 | 24,875 | 0,00 | 0,00% | 24,875 | 24,875 | 24,875 | 0 |
23 Fev 2024 | 24,875 | 0,09 | 0,38% | 24,782 | 24,875 | 24,782 | 0 |
22 Fev 2024 | 24,782 | 0,13 | 0,54% | 24,649 | 24,782 | 24,649 | 0 |
21 Fev 2024 | 24,649 | 0,11 | 0,44% | 24,54 | 24,649 | 24,54 | 0 |