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 >
12/03/2025	377.825	6,27%	32,13	32,04	33,99	33,89
11/03/2025	450.965	1,05%	31,97	31,26	32,45	31,89
10/03/2025	546.788	-5,48%	32,50	30,83	32,83	31,56
07/03/2025	554.564	-0,06%	33,54	32,30	34,10	33,39
06/03/2025	383.667	-2,14%	34,14	33,38	34,82	33,41
05/03/2025	491.227	1,91%	33,75	33,30	34,63	34,14
04/03/2025	513.954	-2,30%	33,10	32,31	33,93	33,50
03/03/2025	360.158	-2,17%	36,00	33,93	36,41	34,29
28/02/2025	677.005	1,74%	34,15	33,76	35,43	35,05
27/02/2025	297.745	-3,45%	35,60	34,44	35,85	34,45
26/02/2025	306.735	0,73%	35,59	35,16	36,225	35,68
25/02/2025	358.601	-2,64%	36,39	34,83	36,52	35,42
24/02/2025	389.869	-1,83%	37,76	36,22	38,10	36,38
21/02/2025	570.925	-3,46%	39,00	37,00	39,42	37,06
20/02/2025	242.268	3,45%	37,58	36,945	38,59	38,39
19/02/2025	225.921	-0,13%	37,06	36,82	38,10	37,11
18/02/2025	356.881	-0,16%	35,65	35,45	38,01	37,16
17/02/2025	254.630	0,00%	37,38	36,98	37,78	37,22
14/02/2025	254.630	0,22%	37,38	36,98	37,78	37,22
13/02/2025	274.201	2,43%	36,46	36,10	37,40	37,14
12/02/2025	263.225	0,44%	35,22	35,00	37,07	36,26
11/02/2025	492.956	-5,00%	37,50	35,89	37,59	36,10
10/02/2025	421.068	0,56%	38,01	37,59	38,69	38,00
07/02/2025	436.754	-3,92%	39,10	37,46	39,315	37,79
06/02/2025	197.074	2,00%	38,93	38,71	39,47	39,33
05/02/2025	265.216	-1,93%	39,25	38,43	39,455	38,56
04/02/2025	250.545	2,18%	38,90	38,74	39,75	39,32
03/02/2025	377.801	-2,51%	38,53	38,11	39,195	38,48
31/01/2025	283.005	-2,50%	40,59	39,42	40,75	39,47
30/01/2025	288.937	1,20%	40,62	40,09	41,16	40,48
29/01/2025	424.289	2,93%	38,80	38,71	40,33	40,00
28/01/2025	601.718	-1,92%	39,84	37,93	40,01	38,86
27/01/2025	763.577	-3,27%	40,00	38,915	40,52	39,62
24/01/2025	623.000	-2,38%	41,86	40,45	42,54	40,96
23/01/2025	479.720	-2,46%	43,20	41,86	43,22	41,96
22/01/2025	460.352	-0,76%	43,78	42,78	43,935	43,02
21/01/2025	381.631	1,50%	42,30	42,08	43,52	43,35
20/01/2025	841.747	0,00%	43,66	41,92	43,71	42,71
17/01/2025	841.747	-2,53%	43,66	41,92	43,71	42,71
16/01/2025	387.718	-2,62%	44,93	43,45	44,955	43,82
15/01/2025	344.942	0,00%	45,39	44,17	45,74	45,00
14/01/2025	477.308	1,10%	45,24	44,62	45,78	45,00
13/01/2025	469.702	-2,92%	45,43	44,43	45,91	44,51
10/01/2025	615.648	1,17%	47,42	45,20	47,42	45,85
09/01/2025	1.421.172	0,57%	45,98	44,10	46,36	45,32
08/01/2025	486.688	-1,54%	45,98	44,28	46,21	45,32
07/01/2025	454.429	2,27%	45,50	44,70	47,31	46,03
06/01/2025	463.451	2,16%	45,17	44,66	45,80	45,01
03/01/2025	741.439	-1,21%	45,18	43,58	45,31	44,06
02/01/2025	933.742	4,92%	42,88	42,32	45,05	44,60
31/12/2024	198.889	0,33%	42,62	42,36	43,24	42,51
30/12/2024	250.379	-0,63%	42,27	41,85	42,77	42,37
27/12/2024	252.558	-0,98%	42,61	42,22	42,93	42,64
26/12/2024	206.730	0,63%	42,70	42,50	43,445	43,06
24/12/2024	103.985	0,82%	42,45	42,16	42,97	42,79
23/12/2024	333.959	1,00%	42,10	41,40	42,67	42,44
20/12/2024	374.581	1,45%	41,03	40,44	42,69	42,02
19/12/2024	628.334	-0,65%	43,51	41,05	43,71	41,42
18/12/2024	765.667	-7,11%	44,86	41,68	44,92	41,69
17/12/2024	548.295	0,67%	44,30	43,30	44,89	44,88
16/12/2024	654.939	0,04%	44,70	44,03	45,95	44,58
13/12/2024	438.535	1,36%	44,29	43,62	44,94	44,56
12/12/2024	670.154	1,95%	43,29	43,29	44,75	43,96
11/12/2024	750.174	6,08%	40,95	40,27	43,49	43,12
10/12/2024	409.044	0,35%	41,45	40,22	42,00	40,65
09/12/2024	528.434	4,22%	40,36	39,88	41,71	40,51
06/12/2024	563.596	1,07%	38,57	37,56	39,55	38,87
05/12/2024	484.492	0,21%	38,60	38,18	39,21	38,46
04/12/2024	680.349	-4,41%	39,84	38,02	40,00	38,38
03/12/2024	509.193	-0,17%	40,99	39,65	41,12	40,15
02/12/2024	357.418	-0,20%	40,77	40,19	41,37	40,22
29/11/2024	328.474	1,49%	40,00	40,00	41,06	40,30
28/11/2024	2.182.683	0,28%	39,90	39,435	40,4305	39,71
27/11/2024	442.302	-0,80%	39,75	39,44	40,43	39,71
26/11/2024	595.698	1,96%	39,10	38,70	41,21	40,03
25/11/2024	1.853.215	-1,92%	41,64	38,97	42,28	39,26
22/11/2024	1.573.553	6,83%	37,38	37,38	40,97	40,03
21/11/2024	1.106.472	0,81%	37,93	36,73	38,45	37,47
20/11/2024	694.746	4,56%	35,93	35,51	37,23	37,17
19/11/2024	637.000	1,75%	34,87	34,39	35,59	35,55
18/11/2024	909.710	7,87%	32,71	32,25	35,65	34,94
15/11/2024	482.292	0,40%	32,42	32,03	33,16	32,39
14/11/2024	602.718	4,37%	31,00	31,00	32,525	32,26
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