(Login BolsaPT & Canal Forex) |
|
 MERVAL - Mercado de Valores de Buenos Aires - [Ticker: ^MERV] |     | | Última Trade | 27.963,520 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 20:30:00 | Price-Target 1 Ano | 0,000 | | Variação | +28,240 (+0,100%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 28.045,030 | PER | 0,00% | | Máximo | 28.357,470 | Pagamento Dividendo | | | Mínimo | 27.923,280 | Data Ex-Dividendo | | | Fecho Anterior | 27.935,280 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ^MERV de 2000-01-01 a 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-24 | 00:00:00 | 521,72 | 529,30 | 520,93 | 523,44 | 0 | | 2002-12-26 | 00:00:00 | 523,44 | 531,65 | 518,48 | 519,07 | 0 | | 2002-12-27 | 00:00:00 | 519,32 | 527,43 | 515,31 | 517,93 | 0 | | 2002-12-30 | 00:00:00 | 518,18 | 525,09 | 518,11 | 525,09 | 0 | | 2002-12-31 | 00:00:00 | 525,04 | 526,53 | 519,59 | 524,95 | 0 | | 2003-01-02 | 00:00:00 | 524,96 | 527,73 | 519,24 | 520,55 | 0 | | 2003-01-03 | 00:00:00 | 520,55 | 530,64 | 518,32 | 530,64 | 0 | | 2003-01-06 | 00:00:00 | 530,64 | 555,56 | 530,64 | 554,43 | 0 | | 2003-01-07 | 00:00:00 | 555,14 | 565,45 | 555,03 | 559,65 | 0 | | 2003-01-08 | 00:00:00 | 560,63 | 574,19 | 556,87 | 569,90 | 0 | | 2003-01-09 | 00:00:00 | 570,17 | 591,16 | 570,17 | 591,09 | 0 | | 2003-01-10 | 00:00:00 | 592,58 | 609,98 | 573,42 | 575,80 | 0 | | 2003-01-13 | 00:00:00 | 575,77 | 588,98 | 569,30 | 581,86 | 0 | | 2003-01-14 | 00:00:00 | 585,53 | 598,59 | 585,53 | 591,10 | 0 | | 2003-01-15 | 00:00:00 | 591,14 | 594,43 | 582,70 | 586,95 | 0 | | 2003-01-16 | 00:00:00 | 588,77 | 606,36 | 585,40 | 596,58 | 0 | | 2003-01-17 | 00:00:00 | 596,60 | 601,12 | 575,89 | 577,20 | 0 | | 2003-01-20 | 00:00:00 | 577,03 | 577,99 | 569,94 | 575,74 | 0 | | 2003-01-21 | 00:00:00 | 575,63 | 577,46 | 560,76 | 562,75 | 0 | | 2003-01-22 | 00:00:00 | 561,11 | 568,71 | 553,41 | 568,71 | 0 | | 2003-01-23 | 00:00:00 | 569,21 | 569,83 | 560,67 | 568,15 | 0 | | 2003-01-24 | 00:00:00 | 564,86 | 569,10 | 556,42 | 557,81 | 0 | | 2003-01-27 | 00:00:00 | 557,81 | 557,96 | 543,74 | 548,19 | 0 | | 2003-01-28 | 00:00:00 | 550,92 | 561,00 | 550,77 | 556,46 | 0 | | 2003-01-29 | 00:00:00 | 557,34 | 557,87 | 546,15 | 557,43 | 0 | | 2003-01-30 | 00:00:00 | 557,63 | 558,93 | 545,01 | 547,01 | 0 | | 2003-01-31 | 00:00:00 | 546,43 | 549,85 | 543,22 | 549,85 | 0 | | 2003-02-03 | 00:00:00 | 550,18 | 553,82 | 547,35 | 549,70 | 0 | | 2003-02-04 | 00:00:00 | 549,83 | 569,78 | 549,70 | 569,78 | 0 | | 2003-02-05 | 00:00:00 | 574,84 | 574,84 | 561,74 | 562,23 | 0 | | 2003-02-06 | 00:00:00 | 562,23 | 567,47 | 558,08 | 559,05 | 0 | | 2003-02-07 | 00:00:00 | 559,05 | 565,24 | 557,73 | 564,89 | 0 | | 2003-02-10 | 00:00:00 | 564,99 | 571,49 | 562,22 | 571,49 | 0 | | 2003-02-11 | 00:00:00 | 571,60 | 577,58 | 567,85 | 573,91 | 0 | | 2003-02-12 | 00:00:00 | 579,31 | 586,44 | 576,21 | 582,04 | 0 | | 2003-02-13 | 00:00:00 | 583,21 | 592,13 | 581,69 | 582,48 | 0 | | 2003-02-14 | 00:00:00 | 583,33 | 584,25 | 577,36 | 580,51 | 0 | | 2003-02-17 | 00:00:00 | 580,51 | 582,67 | 577,87 | 580,20 | 0 | | 2003-02-18 | 00:00:00 | 580,20 | 586,06 | 578,56 | 584,94 | 0 | | 2003-02-19 | 00:00:00 | 585,52 | 587,75 | 580,47 | 580,47 | 0 | | 2003-02-20 | 00:00:00 | 580,60 | 583,97 | 578,73 | 583,95 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
