BiG | O banco que entende os seus valores.

YPF Sociedad Anonima ADR (YPF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
13/11/2024	392.491	3,76%	30,12	29,86	30,98	30,91
12/11/2024	354.652	-0,17%	29,85	29,33	30,085	29,79
11/11/2024	485.327	2,05%	29,23	27,93	30,00	29,84
08/11/2024	754.365	-0,27%	30,00	28,61	31,03	29,24
07/11/2024	433.063	3,79%	28,40	28,25	29,43	29,32
06/11/2024	802.336	2,76%	27,91	27,52	28,82	28,25
05/11/2024	611.367	3,38%	26,50	26,50	27,50	27,49
04/11/2024	646.765	4,81%	25,55	25,55	26,85	26,59
01/11/2024	454.308	3,51%	25,10	25,09	25,62	25,37
31/10/2024	390.308	-0,16%	24,78	24,36	24,78	24,51
30/10/2024	413.312	-1,17%	25,09	24,40	25,25	24,55
29/10/2024	412.144	-2,63%	25,52	24,75	25,60	24,84
28/10/2024	421.775	-0,55%	25,06	24,62	25,58	25,51
25/10/2024	478.757	2,15%	25,20	24,99	26,00	25,65
24/10/2024	407.444	3,33%	24,55	24,00	25,26	25,11
23/10/2024	451.403	-2,10%	24,66	23,90	24,77	24,30
22/10/2024	204.105	-0,20%	24,78	24,70	25,26	24,82
21/10/2024	343.496	-0,52%	25,10	24,83	25,37	24,87
18/10/2024	303.661	-0,08%	25,04	24,66	25,12	25,00
17/10/2024	312.878	0,56%	25,00	24,79	25,46	25,02
16/10/2024	338.340	-3,34%	25,69	24,79	25,88	24,88
15/10/2024	460.363	1,94%	24,87	24,39	25,75	25,74
14/10/2024	405.826	1,49%	24,94	24,58	25,35	25,25
11/10/2024	346.328	2,60%	24,24	24,03	25,08	24,88
10/10/2024	571.245	2,80%	23,71	23,58	24,60	24,25
09/10/2024	946.909	6,74%	21,95	21,79	24,05	23,59
08/10/2024	252.681	0,55%	21,63	21,40	22,11	22,10
07/10/2024	246.629	-1,17%	22,24	21,81	22,33	21,98
04/10/2024	337.867	-0,54%	22,49	22,04	22,68	22,24
03/10/2024	403.317	3,09%	21,74	21,63	22,40	22,36
02/10/2024	314.112	0,09%	22,00	21,51	22,00	21,69
01/10/2024	347.531	2,17%	21,17	21,08	21,85	21,67
30/09/2024	463.256	-2,17%	21,37	21,01	21,52	21,21
27/09/2024	366.363	-1,72%	22,06	21,62	22,28	21,68
26/09/2024	330.646	-1,30%	22,21	21,83	22,31	22,06
25/09/2024	235.950	-1,76%	22,81	22,315	23,04	22,35
24/09/2024	249.773	-0,57%	23,20	22,73	23,20	22,75
23/09/2024	322.594	-3,26%	23,60	22,80	23,62	22,88
20/09/2024	320.449	-2,51%	24,14	23,55	24,16	23,65
19/09/2024	322.520	2,97%	23,75	23,75	24,42	24,26
18/09/2024	262.833	-0,38%	23,79	23,05	23,93	23,56
17/09/2024	246.053	-0,92%	23,88	23,04	23,93	23,65
16/09/2024	472.146	2,40%	23,50	23,24	24,25	23,87
13/09/2024	282.901	0,87%	23,30	23,13	23,50	23,31
12/09/2024	386.918	1,27%	22,85	22,82	23,32	23,11
11/09/2024	372.736	0,44%	22,61	22,61	23,38	22,82
10/09/2024	508.416	-2,36%	23,25	22,11	23,25	22,72
09/09/2024	287.062	-0,34%	23,47	23,27	23,71	23,27
06/09/2024	330.486	-2,38%	23,87	23,12	24,00	23,35
05/09/2024	551.520	-0,50%	24,14	23,79	24,64	23,92
04/09/2024	771.078	3,40%	23,17	23,17	24,07	24,04
03/09/2024	695.253	-1,90%	23,48	22,95	23,64	23,25
30/08/2024	1.347.402	5,61%	23,00	22,98	24,41	23,70
29/08/2024	304.068	3,27%	21,84	21,61	22,46	22,44
28/08/2024	243.774	0,65%	21,33	21,20	21,83	21,73
27/08/2024	192.437	1,27%	21,19	21,19	21,74	21,59
26/08/2024	224.093	1,19%	21,40	20,995	21,48	21,32
23/08/2024	385.597	1,89%	20,87	20,87	21,32	21,07
22/08/2024	272.468	-2,08%	21,17	20,42	21,17	20,68
21/08/2024	170.022	-2,40%	21,69	21,08	21,69	21,12
20/08/2024	289.421	-0,69%	21,81	21,50	22,10	21,64
19/08/2024	231.213	0,55%	21,68	21,46	21,84	21,79
16/08/2024	294.955	-0,51%	21,80	21,52	22,00	21,67
15/08/2024	368.552	0,83%	21,85	21,59	22,03	21,78
14/08/2024	491.856	0,05%	21,60	21,39	22,21	21,60
13/08/2024	398.831	0,70%	21,44	21,25	21,67	21,59
12/08/2024	469.251	4,18%	20,71	20,58	21,455	21,44
09/08/2024	450.209	4,04%	19,89	19,50	20,73	20,58
08/08/2024	582.274	3,94%	19,31	19,25	20,02	19,78
07/08/2024	660.515	3,14%	18,85	18,77	19,20	19,03
06/08/2024	282.274	2,16%	18,08	17,84	18,74	18,45
05/08/2024	574.660	-0,44%	16,20	16,20	18,36	18,06
02/08/2024	616.212	-6,35%	18,85	18,14	18,85	18,14
01/08/2024	340.725	-2,86%	19,63	18,97	19,88	19,37
31/07/2024	395.273	5,22%	19,43	19,27	20,24	19,94
30/07/2024	269.153	-1,81%	19,17	18,80	19,58	18,95