Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas MXNRUB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 4,89538 | 0,04 | 0,75% | 4,88526 | 4,92388 | 4,82282 | 0 |
| 21 Jul 2024 | 4,85905 | 0,00 | 0,00% | 4,85905 | 4,85905 | 4,85905 | 0 |
| 20 Jul 2024 | 4,85905 | 0,00 | 0,00% | 4,85905 | 4,85905 | 4,85905 | 0 |
| 19 Jul 2024 | 4,85905 | -0,06 | -1,27% | 4,91906 | 4,92598 | 4,83959 | 0 |
| 18 Jul 2024 | 4,92164 | -0,07 | -1,37% | 4,98632 | 4,99309 | 4,87331 | 0 |
| 17 Jul 2024 | 4,99025 | -0,02 | -0,46% | 5,01446 | 5,01214 | 4,94644 | 0 |
| 16 Jul 2024 | 5,01321 | 0,05 | 1,01% | 4,964 | 5,01484 | 4,94393 | 0 |
| 15 Jul 2024 | 4,96315 | 0,01 | 0,19% | 4,95517 | 4,98273 | 4,919 | 0 |
| 14 Jul 2024 | 4,95363 | -0,01 | -0,26% | 4,94771 | 4,97042 | 4,94771 | 0 |
| 13 Jul 2024 | 4,96657 | -0,02 | -0,46% | 4,97078 | 4,98972 | 4,96657 | 0 |
| 12 Jul 2024 | 4,98972 | 0,09 | 1,85% | 4,89849 | 4,991 | 4,90904 | 0 |
| 11 Jul 2024 | 4,89922 | -0,05 | -1,07% | 4,95207 | 4,98297 | 4,87754 | 0 |
| 10 Jul 2024 | 4,95204 | 0,12 | 2,48% | 4,83217 | 4,99436 | 4,89089 | 0 |
| 09 Jul 2024 | 4,83212 | 0,02 | 0,33% | 4,8154 | 4,91114 | 4,82463 | 0 |
| 08 Jul 2024 | 4,81622 | -0,05 | -1,10% | 4,87104 | 4,98851 | 4,80892 | 0 |
| 07 Jul 2024 | 4,86992 | -0,01 | -0,22% | 4,88069 | 4,88069 | 4,85979 | 0 |
| 06 Jul 2024 | 4,8806 | 0,02 | 0,43% | 4,85969 | 4,8806 | 4,85969 | 0 |
| 05 Jul 2024 | 4,85969 | -0,06 | -1,19% | 4,91844 | 4,9257 | 4,84893 | 0 |
| 04 Jul 2024 | 4,91827 | 0,05 | 1,03% | 4,87018 | 4,92166 | 4,84023 | 0 |
| 03 Jul 2024 | 4,86835 | 0,06 | 1,24% | 4,80911 | 4,88572 | 4,78603 | 0 |
| 02 Jul 2024 | 4,8086 | 0,09 | 1,89% | 4,71909 | 4,84348 | 4,69276 | 0 |
| 01 Jul 2024 | 4,71937 | 0,04 | 0,86% | 4,67822 | 4,77827 | 4,65743 | 0 |
| 30 Jun 2024 | 4,679 | 0,03 | 0,66% | 4,6832 | 4,6832 | 4,64852 | 0 |
| 29 Jun 2024 | 4,64852 | 0,00 | 0,00% | 4,64852 | 4,64852 | 4,64852 | 0 |
| 28 Jun 2024 | 4,64852 | 0,04 | 0,84% | 4,60862 | 4,80394 | 4,6233 | 0 |
| 27 Jun 2024 | 4,61 | -0,21 | -4,32% | 4,81774 | 4,82137 | 4,58558 | 0 |
| 26 Jun 2024 | 4,81821 | -0,01 | -0,19% | 4,82608 | 4,89831 | 4,74378 | 0 |
| 25 Jun 2024 | 4,82741 | -0,07 | -1,52% | 4,90194 | 4,92654 | 4,78135 | 0 |
| 24 Jun 2024 | 4,90216 | 0,03 | 0,69% | 4,87028 | 4,92833 | 4,7697 | 0 |
| 23 Jun 2024 | 4,86875 | 0,00 | 0,08% | 4,89185 | 4,89185 | 4,86235 | 0 |
| 22 Jun 2024 | 4,86478 | -0,05 | -0,94% | 4,88366 | 4,88366 | 4,83789 | 0 |
| 21 Jun 2024 | 4,91081 | 0,15 | 3,15% | 4,76022 | 4,92503 | 4,76341 | 0 |
| 20 Jun 2024 | 4,76061 | 0,23 | 5,10% | 4,52982 | 4,77909 | 4,50543 | 0 |
| 19 Jun 2024 | 4,5297 | -0,11 | -2,30% | 4,63662 | 4,68761 | 4,49385 | 0 |
| 18 Jun 2024 | 4,63629 | -0,15 | -3,14% | 4,78667 | 4,80168 | 4,61366 | 0 |
| 17 Jun 2024 | 4,78668 | -0,03 | -0,70% | 4,81911 | 4,84047 | 4,7537 | 0 |
| 16 Jun 2024 | 4,82038 | 0,00 | 0,00% | 4,82038 | 4,82038 | 4,82038 | 0 |
| 15 Jun 2024 | 4,82038 | 0,00 | 0,00% | 4,82038 | 4,82038 | 4,82038 | 0 |
| 14 Jun 2024 | 4,82038 | 0,05 | 1,06% | 4,77113 | 4,87309 | 4,76221 | 0 |
| 13 Jun 2024 | 4,76987 | 0,03 | 0,54% | 4,74396 | 4,90618 | 4,55373 | 0 |
| 12 Jun 2024 | 4,74416 | -0,06 | -1,22% | 4,80193 | 4,80508 | 4,68336 | 0 |
| 11 Jun 2024 | 4,80292 | 0,02 | 0,38% | 4,79061 | 4,87486 | 4,79348 | 0 |
| 10 Jun 2024 | 4,7846 | -0,11 | -2,31% | 4,89727 | 4,90507 | 4,76623 | 0 |
| 09 Jun 2024 | 4,89785 | 0,03 | 0,68% | 4,86487 | 4,93186 | 4,86487 | 0 |
| 08 Jun 2024 | 4,86487 | 0,02 | 0,43% | 4,95957 | 4,95957 | 4,84387 | 0 |
| 07 Jun 2024 | 4,84387 | -0,15 | -3,00% | 4,99194 | 4,9955 | 4,82487 | 0 |
| 06 Jun 2024 | 4,99379 | -0,09 | -1,76% | 5,08326 | 5,10412 | 4,95374 | 0 |
| 05 Jun 2024 | 5,08339 | 0,10 | 1,91% | 4,98722 | 5,09267 | 4,98365 | 0 |
| 04 Jun 2024 | 4,98833 | -0,06 | -1,14% | 5,05243 | 5,08453 | 4,88389 | 0 |
| 03 Jun 2024 | 5,04566 | -0,30 | -5,58% | 5,31503 | 5,32576 | 5,033 | 0 |
| 02 Jun 2024 | 5,34366 | 0,00 | 0,00% | 5,34366 | 5,34366 | 5,34366 | 0 |
| 01 Jun 2024 | 5,34366 | 0,00 | 0,00% | 5,34366 | 5,34366 | 5,34366 | 0 |
| 31 Mai 2024 | 5,34366 | 0,04 | 0,72% | 5,30504 | 5,34366 | 5,28989 | 0 |
| 30 Mai 2024 | 5,30551 | 0,04 | 0,81% | 5,2614 | 5,34659 | 5,24355 | 0 |
| 29 Mai 2024 | 5,26274 | -0,01 | -0,20% | 5,27369 | 5,35746 | 5,26051 | 0 |
| 28 Mai 2024 | 5,27345 | -0,06 | -1,20% | 5,33757 | 5,34262 | 5,25212 | 0 |
| 27 Mai 2024 | 5,33727 | -0,03 | -0,59% | 5,36938 | 5,37496 | 5,25826 | 0 |
| 26 Mai 2024 | 5,36908 | -0,01 | -0,13% | 5,37161 | 5,37599 | 5,36242 | 0 |
| 25 Mai 2024 | 5,37599 | 0,00 | 0,00% | 5,37599 | 5,37599 | 5,37161 | 0 |
| 24 Mai 2024 | 5,37599 | -0,10 | -1,83% | 5,47543 | 5,46475 | 5,33738 | 0 |
| 23 Mai 2024 | 5,47601 | 0,06 | 1,17% | 5,41124 | 5,51294 | 5,39964 | 0 |
| 22 Mai 2024 | 5,41242 | -0,03 | -0,59% | 5,44386 | 5,47445 | 5,38584 | 0 |
| 21 Mai 2024 | 5,44433 | -0,03 | -0,63% | 5,47845 | 5,48851 | 5,41914 | 0 |
| 20 Mai 2024 | 5,47864 | 0,00 | -0,06% | 5,48229 | 5,51125 | 5,37938 | 0 |
| 19 Mai 2024 | 5,48213 | -0,04 | -0,67% | 5,46963 | 5,5193 | 5,46963 | 0 |
| 18 Mai 2024 | 5,5193 | 0,00 | 0,00% | 5,5193 | 5,5193 | 5,5193 | 0 |
| 17 Mai 2024 | 5,5193 | 0,07 | 1,32% | 5,44782 | 5,5193 | 5,43575 | 0 |
| 16 Mai 2024 | 5,44764 | -0,02 | -0,34% | 5,46638 | 5,46366 | 5,4077 | 0 |
| 15 Mai 2024 | 5,46628 | 0,05 | 0,84% | 5,42038 | 5,47743 | 5,39921 | 0 |
| 14 Mai 2024 | 5,42093 | -0,03 | -0,59% | 5,45309 | 5,46796 | 5,40915 | 0 |
| 13 Mai 2024 | 5,45295 | -0,04 | -0,77% | 5,49499 | 5,5225 | 5,44371 | 0 |
| 12 Mai 2024 | 5,49536 | 0,00 | -0,01% | 5,49626 | 5,49913 | 5,49104 | 0 |
| 11 Mai 2024 | 5,49603 | 0,00 | 0,00% | 5,50135 | 5,50135 | 5,49603 | 0 |
| 10 Mai 2024 | 5,49603 | -0,02 | -0,28% | 5,5114 | 5,53709 | 5,46931 | 0 |
| 09 Mai 2024 | 5,51123 | 0,09 | 1,63% | 5,42282 | 5,51739 | 5,41871 | 0 |
| 08 Mai 2024 | 5,42299 | 0,01 | 0,26% | 5,4093 | 5,45085 | 5,40079 | 0 |
| 07 Mai 2024 | 5,40901 | 0,00 | -0,02% | 5,40981 | 5,44063 | 5,38711 | 0 |
| 06 Mai 2024 | 5,40983 | 0,01 | 0,14% | 5,40191 | 5,45344 | 5,38242 | 0 |
| 05 Mai 2024 | 5,40227 | 0,00 | -0,05% | 5,37374 | 5,40585 | 5,37039 | 0 |
| 04 Mai 2024 | 5,40481 | 0,01 | 0,27% | 5,41054 | 5,40481 | 5,40481 | 0 |
| 03 Mai 2024 | 5,39039 | 0,02 | 0,44% | 5,36626 | 5,51628 | 5,36555 | 0 |
| 02 Mai 2024 | 5,3667 | -0,13 | -2,35% | 5,49422 | 5,55329 | 5,36122 | 0 |
| 01 Mai 2024 | 5,49561 | 0,05 | 0,84% | 5,45076 | 5,50005 | 5,45728 | 0 |
| 30 Abr 2024 | 5,45009 | -0,02 | -0,46% | 5,47419 | 5,52174 | 5,43042 | 0 |
| 29 Abr 2024 | 5,47506 | 0,12 | 2,17% | 5,35897 | 5,49862 | 5,3286 | 0 |
| 28 Abr 2024 | 5,35898 | 0,03 | 0,64% | 5,32498 | 5,37334 | 5,32498 | 0 |
| 27 Abr 2024 | 5,32498 | -0,02 | -0,46% | 5,32571 | 5,34979 | 5,32498 | 0 |
| 26 Abr 2024 | 5,34979 | -0,01 | -0,15% | 5,35775 | 5,38395 | 5,32491 | 0 |
| 25 Abr 2024 | 5,35758 | -0,05 | -0,85% | 5,40369 | 5,41822 | 5,29115 | 0 |
| 24 Abr 2024 | 5,40372 | -0,09 | -1,64% | 5,4912 | 5,50276 | 5,3818 | 0 |
