CSHG Struttura FIC FIM C Priv IE (0P0000UE7F.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:00PM BRT
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | - | - | - | - | - | - |
| 10 sept 2024 | - | - | - | - | - | - |
| 09 sept 2024 | - | - | - | - | - | - |
| 06 sept 2024 | 4.7262 | 4.7262 | 4.7262 | 4.7262 | 4.7262 | - |
| 05 sept 2024 | 4.7232 | 4.7232 | 4.7232 | 4.7232 | 4.7232 | - |
| 04 sept 2024 | 4.7193 | 4.7193 | 4.7193 | 4.7193 | 4.7193 | - |
| 03 sept 2024 | 4.7136 | 4.7136 | 4.7136 | 4.7136 | 4.7136 | - |
| 02 sept 2024 | 4.7129 | 4.7129 | 4.7129 | 4.7129 | 4.7129 | - |
| 30 ago 2024 | 4.7116 | 4.7116 | 4.7116 | 4.7116 | 4.7116 | - |
| 29 ago 2024 | 4.7128 | 4.7128 | 4.7128 | 4.7128 | 4.7128 | - |
| 28 ago 2024 | 4.7127 | 4.7127 | 4.7127 | 4.7127 | 4.7127 | - |
| 27 ago 2024 | 4.7143 | 4.7143 | 4.7143 | 4.7143 | 4.7143 | - |
| 26 ago 2024 | 4.7134 | 4.7134 | 4.7134 | 4.7134 | 4.7134 | - |
| 23 ago 2024 | 4.7139 | 4.7139 | 4.7139 | 4.7139 | 4.7139 | - |
| 22 ago 2024 | 4.7081 | 4.7081 | 4.7081 | 4.7081 | 4.7081 | - |
| 21 ago 2024 | 4.7083 | 4.7083 | 4.7083 | 4.7083 | 4.7083 | - |
| 20 ago 2024 | 4.7054 | 4.7054 | 4.7054 | 4.7054 | 4.7054 | - |
| 19 ago 2024 | 4.7063 | 4.7063 | 4.7063 | 4.7063 | 4.7063 | - |
| 16 ago 2024 | 4.7074 | 4.7074 | 4.7074 | 4.7074 | 4.7074 | - |
| 15 ago 2024 | 4.7086 | 4.7086 | 4.7086 | 4.7086 | 4.7086 | - |
| 14 ago 2024 | 4.7102 | 4.7102 | 4.7102 | 4.7102 | 4.7102 | - |
| 13 ago 2024 | 4.7086 | 4.7086 | 4.7086 | 4.7086 | 4.7086 | - |
| 12 ago 2024 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | - |
| 09 ago 2024 | 4.6998 | 4.6998 | 4.6998 | 4.6998 | 4.6998 | - |
| 08 ago 2024 | 4.6938 | 4.6938 | 4.6938 | 4.6938 | 4.6938 | - |
| 07 ago 2024 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | - |
| 06 ago 2024 | 4.6873 | 4.6873 | 4.6873 | 4.6873 | 4.6873 | - |
| 05 ago 2024 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | - |
| 02 ago 2024 | 4.6891 | 4.6891 | 4.6891 | 4.6891 | 4.6891 | - |
| 01 ago 2024 | 4.6775 | 4.6775 | 4.6775 | 4.6775 | 4.6775 | - |
| 31 jul 2024 | 4.6705 | 4.6705 | 4.6705 | 4.6705 | 4.6705 | - |
| 30 jul 2024 | 4.6656 | 4.6656 | 4.6656 | 4.6656 | 4.6656 | - |
| 29 jul 2024 | 4.6622 | 4.6622 | 4.6622 | 4.6622 | 4.6622 | - |
| 26 jul 2024 | 4.6605 | 4.6605 | 4.6605 | 4.6605 | 4.6605 | - |
| 25 jul 2024 | 4.6557 | 4.6557 | 4.6557 | 4.6557 | 4.6557 | - |
| 24 jul 2024 | 4.6552 | 4.6552 | 4.6552 | 4.6552 | 4.6552 | - |
| 23 jul 2024 | 4.6529 | 4.6529 | 4.6529 | 4.6529 | 4.6529 | - |
| 22 jul 2024 | 4.6553 | 4.6553 | 4.6553 | 4.6553 | 4.6553 | - |
| 19 jul 2024 | 4.6523 | 4.6523 | 4.6523 | 4.6523 | 4.6523 | - |
| 18 jul 2024 | 4.6525 | 4.6525 | 4.6525 | 4.6525 | 4.6525 | - |
| 17 jul 2024 | 4.6564 | 4.6564 | 4.6564 | 4.6564 | 4.6564 | - |
| 16 jul 2024 | 4.6558 | 4.6558 | 4.6558 | 4.6558 | 4.6558 | - |
| 15 jul 2024 | 4.6517 | 4.6517 | 4.6517 | 4.6517 | 4.6517 | - |
| 12 jul 2024 | - | - | - | - | - | - |
| 11 jul 2024 | 4.6482 | 4.6482 | 4.6482 | 4.6482 | 4.6482 | - |
| 10 jul 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
| 09 jul 2024 | 4.6342 | 4.6342 | 4.6342 | 4.6342 | 4.6342 | - |
| 08 jul 2024 | 4.6322 | 4.6322 | 4.6322 | 4.6322 | 4.6322 | - |
| 05 jul 2024 | 4.6304 | 4.6304 | 4.6304 | 4.6304 | 4.6304 | - |
| 04 jul 2024 | 4.6252 | 4.6252 | 4.6252 | 4.6252 | 4.6252 | - |
| 03 jul 2024 | 4.6186 | 4.6186 | 4.6186 | 4.6186 | 4.6186 | - |
| 02 jul 2024 | 4.6121 | 4.6121 | 4.6121 | 4.6121 | 4.6121 | - |
| 01 jul 2024 | 4.6092 | 4.6092 | 4.6092 | 4.6092 | 4.6092 | - |
| 28 jun 2024 | 4.6121 | 4.6121 | 4.6121 | 4.6121 | 4.6121 | - |
| 27 jun 2024 | 4.6154 | 4.6154 | 4.6154 | 4.6154 | 4.6154 | - |
| 26 jun 2024 | 4.6138 | 4.6138 | 4.6138 | 4.6138 | 4.6138 | - |
| 25 jun 2024 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | - |
| 24 jun 2024 | 4.6139 | 4.6139 | 4.6139 | 4.6139 | 4.6139 | - |
| 21 jun 2024 | 4.6122 | 4.6122 | 4.6122 | 4.6122 | 4.6122 | - |
| 20 jun 2024 | 4.6073 | 4.6073 | 4.6073 | 4.6073 | 4.6073 | - |
| 19 jun 2024 | 4.6047 | 4.6047 | 4.6047 | 4.6047 | 4.6047 | - |
| 18 jun 2024 | 4.6028 | 4.6028 | 4.6028 | 4.6028 | 4.6028 | - |
| 17 jun 2024 | 4.6001 | 4.6001 | 4.6001 | 4.6001 | 4.6001 | - |
| 14 jun 2024 | 4.5984 | 4.5984 | 4.5984 | 4.5984 | 4.5984 | - |
| 13 jun 2024 | 4.5953 | 4.5953 | 4.5953 | 4.5953 | 4.5953 | - |
| 12 jun 2024 | 4.5914 | 4.5914 | 4.5914 | 4.5914 | 4.5914 | - |
| 11 jun 2024 | 4.5959 | 4.5959 | 4.5959 | 4.5959 | 4.5959 | - |
| 10 jun 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| 07 jun 2024 | 4.5936 | 4.5936 | 4.5936 | 4.5936 | 4.5936 | - |
| 06 jun 2024 | 4.5979 | 4.5979 | 4.5979 | 4.5979 | 4.5979 | - |
| 05 jun 2024 | 4.5945 | 4.5945 | 4.5945 | 4.5945 | 4.5945 | - |
| 04 jun 2024 | 4.5932 | 4.5932 | 4.5932 | 4.5932 | 4.5932 | - |
| 03 jun 2024 | 4.5925 | 4.5925 | 4.5925 | 4.5925 | 4.5925 | - |
| 31 may 2024 | 4.5912 | 4.5912 | 4.5912 | 4.5912 | 4.5912 | - |
| 29 may 2024 | 4.5871 | 4.5871 | 4.5871 | 4.5871 | 4.5871 | - |
| 28 may 2024 | 4.5897 | 4.5897 | 4.5897 | 4.5897 | 4.5897 | - |
| 27 may 2024 | 4.5882 | 4.5882 | 4.5882 | 4.5882 | 4.5882 | - |
| 24 may 2024 | 4.5875 | 4.5875 | 4.5875 | 4.5875 | 4.5875 | - |
| 23 may 2024 | 4.5863 | 4.5863 | 4.5863 | 4.5863 | 4.5863 | - |
| 22 may 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| 21 may 2024 | 4.5865 | 4.5865 | 4.5865 | 4.5865 | 4.5865 | - |
| 20 may 2024 | 4.5848 | 4.5848 | 4.5848 | 4.5848 | 4.5848 | - |
| 17 may 2024 | 4.5838 | 4.5838 | 4.5838 | 4.5838 | 4.5838 | - |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | 4.5784 | 4.5784 | 4.5784 | 4.5784 | 4.5784 | - |
| 14 may 2024 | 4.5747 | 4.5747 | 4.5747 | 4.5747 | 4.5747 | - |
| 13 may 2024 | 4.5728 | 4.5728 | 4.5728 | 4.5728 | 4.5728 | - |
| 10 may 2024 | 4.5715 | 4.5715 | 4.5715 | 4.5715 | 4.5715 | - |
| 09 may 2024 | 4.5715 | 4.5715 | 4.5715 | 4.5715 | 4.5715 | - |
| 08 may 2024 | 4.5673 | 4.5673 | 4.5673 | 4.5673 | 4.5673 | - |
| 07 may 2024 | 4.5659 | 4.5659 | 4.5659 | 4.5659 | 4.5659 | - |
| 06 may 2024 | 4.5619 | 4.5619 | 4.5619 | 4.5619 | 4.5619 | - |
| 03 may 2024 | 4.5633 | 4.5633 | 4.5633 | 4.5633 | 4.5633 | - |
| 02 may 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | - |
| 30 abr 2024 | 4.5543 | 4.5543 | 4.5543 | 4.5543 | 4.5543 | - |
| 29 abr 2024 | 4.5601 | 4.5601 | 4.5601 | 4.5601 | 4.5601 | - |
| 26 abr 2024 | 4.5585 | 4.5585 | 4.5585 | 4.5585 | 4.5585 | - |
| 25 abr 2024 | 4.5568 | 4.5568 | 4.5568 | 4.5568 | 4.5568 | - |
| 24 abr 2024 | 4.5563 | 4.5563 | 4.5563 | 4.5563 | 4.5563 | - |
| 23 abr 2024 | 4.5567 | 4.5567 | 4.5567 | 4.5567 | 4.5567 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.