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 > >>
04/08/2025	155.661	1,12%	33,11	33,11	33,71	33,48
01/08/2025	185.270	-1,28%	33,40	32,23	33,40	33,11
31/07/2025	187.789	-1,03%	33,68	33,09	34,34	33,54
30/07/2025	190.278	-2,64%	35,00	33,58	35,00	33,89
29/07/2025	309.902	4,75%	33,31	33,20	34,98	34,81
28/07/2025	184.593	0,21%	33,17	33,07	33,80	33,23
25/07/2025	234.421	2,35%	32,57	32,57	33,66	33,16
24/07/2025	214.187	0,34%	31,95	31,74	32,47	32,40
23/07/2025	239.199	5,76%	30,77	30,66	32,66	32,29
22/07/2025	212.348	-0,20%	30,34	30,17	31,01	30,53
21/07/2025	212.426	-0,46%	30,89	30,48	31,38	30,59
18/07/2025	252.249	-0,58%	31,55	30,72	31,72	30,73
17/07/2025	228.471	0,32%	30,79	30,60	31,35	30,91
16/07/2025	218.578	-2,53%	31,63	30,61	31,65	30,81
15/07/2025	199.944	1,71%	31,10	30,57	31,66	31,61
14/07/2025	220.406	0,36%	30,82	30,23	31,25	31,08
11/07/2025	285.289	-2,61%	31,77	30,865	31,77	30,97
10/07/2025	221.438	-0,34%	31,54	31,05	32,28	31,80
09/07/2025	223.944	-3,45%	32,99	31,78	33,15	31,91
08/07/2025	382.060	6,96%	31,06	30,86	33,06	33,05
07/07/2025	285.119	-4,28%	32,10	30,47	32,10	30,90
04/07/2025	437.327	0,06%	32,045	31,97	32,55	32,28
03/07/2025	189.017	0,75%	31,97	31,97	32,55	32,28
02/07/2025	329.815	1,88%	31,29	31,26	32,10	32,04
01/07/2025	638.142	0,00%	31,20	30,60	31,94	31,45
30/06/2025	871.215	-5,64%	32,80	30,50	33,22	31,45
27/06/2025	192.053	-0,15%	33,43	32,80	33,84	33,33
26/06/2025	272.207	0,97%	33,44	32,965	33,78	33,38
25/06/2025	293.076	-3,76%	34,34	32,88	34,34	33,06
24/06/2025	311.316	1,66%	33,55	33,37	34,73	34,35
23/06/2025	283.761	-2,57%	34,76	33,49	35,00	33,79
20/06/2025	180.242	-1,70%	35,50	34,58	35,65	34,68
18/06/2025	256.363	-0,42%	35,20	35,19	36,34	35,28
17/06/2025	253.488	-0,14%	35,66	34,87	35,87	35,43
16/06/2025	197.262	-2,23%	36,45	35,26	36,88	35,48
13/06/2025	474.594	0,22%	36,54	35,35	37,20	36,29
12/06/2025	194.380	0,81%	35,85	35,82	36,65	36,21
11/06/2025	355.860	-1,02%	36,41	35,30	36,92	35,92
10/06/2025	533.219	7,65%	34,19	34,19	36,50	36,29
09/06/2025	235.729	-1,63%	34,25	33,675	34,25	33,71
06/06/2025	217.315	1,15%	34,01	33,50	34,57	34,27
05/06/2025	213.692	0,80%	33,93	33,56	34,215	33,88
04/06/2025	397.620	-4,84%	35,31	33,60	35,65	33,61
03/06/2025	272.970	2,02%	34,60	34,17	35,66	35,32
02/06/2025	341.726	-2,15%	35,92	34,60	36,195	34,62
30/05/2025	1.232.274	-2,43%	35,68	34,96	36,12	35,38
29/05/2025	308.715	-1,89%	37,36	36,14	37,44	36,26
28/05/2025	424.146	1,07%	36,57	35,47	37,67	36,96
27/05/2025	369.030	0,14%	36,70	36,325	36,95	36,57
23/05/2025	210.349	1,11%	35,11	35,11	36,63	36,52
22/05/2025	284.054	0,53%	35,39	35,25	36,67	36,12
21/05/2025	283.876	-1,56%	36,55	35,86	37,16	35,93
20/05/2025	416.314	-1,11%	37,00	36,07	37,04	36,50
19/05/2025	638.005	2,87%	36,30	35,77	37,43	36,91
16/05/2025	352.773	0,31%	35,60	35,15	35,95	35,88
15/05/2025	494.142	-1,30%	35,09	34,42	35,92	35,77
14/05/2025	490.199	0,92%	35,57	35,03	36,44	36,24
13/05/2025	545.304	1,07%	35,55	34,97	36,39	35,91
12/05/2025	869.584	8,65%	33,73	33,65	35,65	35,53
09/05/2025	594.800	6,03%	31,24	31,185	32,80	32,70
08/05/2025	453.356	1,88%	30,35	29,35	31,10	30,84
07/05/2025	552.134	0,30%	30,04	29,54	30,75	30,27
06/05/2025	554.061	7,40%	28,25	28,20	30,23	30,18
05/05/2025	369.246	-3,40%	28,65	28,09	28,915	28,10
02/05/2025	302.144	-0,51%	29,80	28,80	29,81	29,09
01/05/2025	411.836	-1,88%	29,71	28,95	30,43	29,24
30/04/2025	580.650	-4,27%	30,44	29,77	30,84	29,80
29/04/2025	216.830	-1,02%	31,06	30,84	31,47	31,13
28/04/2025	390.298	-1,72%	31,82	31,08	32,53	31,45
25/04/2025	471.411	-0,74%	32,00	31,49	32,38	32,00
24/04/2025	422.740	-1,26%	32,75	32,21	33,25	32,24
23/04/2025	642.978	-1,06%	33,85	32,44	34,02	32,65
22/04/2025	387.929	3,71%	32,28	31,90	33,67	33,00
21/04/2025	351.284	-3,81%	32,83	31,37	32,88	31,82
17/04/2025	352.840	1,82%	32,76	32,70	33,75	33,08
16/04/2025	393.250	2,04%	31,87	31,87	33,62	32,49
15/04/2025	484.088	-3,89%	33,19	31,50	33,33	31,84
14/04/2025	1.023.471	10,32%	34,72	32,66	34,89	33,13
11/04/2025	548.190	8,88%	28,10	27,80	30,31	30,03
10/04/2025	511.430	-6,79%	28,21	26,70	29,10	27,58
09/04/2025	849.621	8,95%	26,71	24,66	29,96	29,59
08/04/2025	702.169	-4,67%	30,00	26,71	30,00	27,16
07/04/2025	774.669	-5,03%	27,05	27,05	30,60	28,49
04/04/2025	872.826	-10,58%	32,00	28,84	32,00	30,00
03/04/2025	284.741	-5,49%	33,43	33,43	34,30	33,55
02/04/2025	145.765	0,00%	35,04	35,04	35,58	35,50
01/04/2025	146.628	1,31%	35,08	34,60	36,00	35,50
31/03/2025	385.416	-2,67%	34,58	34,00	35,69	35,04
28/03/2025	310.316	-3,67%	36,85	35,58	37,08	36,00
27/03/2025	220.622	0,32%	37,10	37,03	38,74	37,37
26/03/2025	344.871	-1,11%	37,66	36,93	38,26	37,25
25/03/2025	411.815	4,15%	36,57	36,50	37,99	37,67
24/03/2025	269.296	-0,99%	36,94	36,16	37,23	36,17
21/03/2025	341.201	2,81%	35,22	34,96	36,54	36,53
20/03/2025	254.510	0,14%	35,41	34,99	35,95	35,53
19/03/2025	364.814	5,00%	34,20	33,83	35,67	35,48
18/03/2025	464.184	-6,61%	36,12	33,46	36,12	33,79
17/03/2025	286.469	1,12%	35,72	35,55	36,68	36,18
14/03/2025	344.064	6,14%	34,07	34,07	35,81	35,78
13/03/2025	378.136	-0,53%	33,95	33,14	34,44	33,71