Lakewood Sweet Caroline FIM C Priv IE (0P0000V32P.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:00PM BRT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | 1.8725 | 1.8725 | 1.8725 | 1.8725 | 1.8725 | - |
| 17 may 2024 | 1.8738 | 1.8738 | 1.8738 | 1.8738 | 1.8738 | - |
| 16 may 2024 | 1.8714 | 1.8714 | 1.8714 | 1.8714 | 1.8714 | - |
| 15 may 2024 | 1.8708 | 1.8708 | 1.8708 | 1.8708 | 1.8708 | - |
| 14 may 2024 | 1.8695 | 1.8695 | 1.8695 | 1.8695 | 1.8695 | - |
| 13 may 2024 | 1.8686 | 1.8686 | 1.8686 | 1.8686 | 1.8686 | - |
| 10 may 2024 | 1.8665 | 1.8665 | 1.8665 | 1.8665 | 1.8665 | - |
| 09 may 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
| 08 may 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
| 07 may 2024 | 1.8651 | 1.8651 | 1.8651 | 1.8651 | 1.8651 | - |
| 06 may 2024 | 1.8655 | 1.8655 | 1.8655 | 1.8655 | 1.8655 | - |
| 03 may 2024 | 1.8649 | 1.8649 | 1.8649 | 1.8649 | 1.8649 | - |
| 02 may 2024 | 1.8649 | 1.8649 | 1.8649 | 1.8649 | 1.8649 | - |
| 30 abr 2024 | 1.8623 | 1.8623 | 1.8623 | 1.8623 | 1.8623 | - |
| 29 abr 2024 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | - |
| 26 abr 2024 | 1.8602 | 1.8602 | 1.8602 | 1.8602 | 1.8602 | - |
| 25 abr 2024 | 1.8597 | 1.8597 | 1.8597 | 1.8597 | 1.8597 | - |
| 24 abr 2024 | 1.8594 | 1.8594 | 1.8594 | 1.8594 | 1.8594 | - |
| 23 abr 2024 | 1.8579 | 1.8579 | 1.8579 | 1.8579 | 1.8579 | - |
| 22 abr 2024 | 1.8581 | 1.8581 | 1.8581 | 1.8581 | 1.8581 | - |
| 19 abr 2024 | 1.8554 | 1.8554 | 1.8554 | 1.8554 | 1.8554 | - |
| 18 abr 2024 | 1.8557 | 1.8557 | 1.8557 | 1.8557 | 1.8557 | - |
| 17 abr 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
| 16 abr 2024 | 1.8519 | 1.8519 | 1.8519 | 1.8519 | 1.8519 | - |
| 15 abr 2024 | 1.8506 | 1.8506 | 1.8506 | 1.8506 | 1.8506 | - |
| 12 abr 2024 | 1.8504 | 1.8504 | 1.8504 | 1.8504 | 1.8504 | - |
| 11 abr 2024 | 1.8483 | 1.8483 | 1.8483 | 1.8483 | 1.8483 | - |
| 10 abr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 09 abr 2024 | 1.8488 | 1.8488 | 1.8488 | 1.8488 | 1.8488 | - |
| 08 abr 2024 | 1.8459 | 1.8459 | 1.8459 | 1.8459 | 1.8459 | - |
| 05 abr 2024 | 1.8471 | 1.8471 | 1.8471 | 1.8471 | 1.8471 | - |
| 04 abr 2024 | 1.8454 | 1.8454 | 1.8454 | 1.8454 | 1.8454 | - |
| 03 abr 2024 | 1.8442 | 1.8442 | 1.8442 | 1.8442 | 1.8442 | - |
| 02 abr 2024 | 1.8418 | 1.8418 | 1.8418 | 1.8418 | 1.8418 | - |
| 01 abr 2024 | 1.8421 | 1.8421 | 1.8421 | 1.8421 | 1.8421 | - |
| 28 mar 2024 | 1.8421 | 1.8421 | 1.8421 | 1.8421 | 1.8421 | - |
| 27 mar 2024 | 1.8408 | 1.8408 | 1.8408 | 1.8408 | 1.8408 | - |
| 26 mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 25 mar 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | - |
| 22 mar 2024 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | - |
| 21 mar 2024 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | - |
| 20 mar 2024 | 1.8355 | 1.8355 | 1.8355 | 1.8355 | 1.8355 | - |
| 19 mar 2024 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | - |
| 18 mar 2024 | 1.8333 | 1.8333 | 1.8333 | 1.8333 | 1.8333 | - |
| 15 mar 2024 | 1.8324 | 1.8324 | 1.8324 | 1.8324 | 1.8324 | - |
| 14 mar 2024 | 1.8321 | 1.8321 | 1.8321 | 1.8321 | 1.8321 | - |
| 13 mar 2024 | 1.8323 | 1.8323 | 1.8323 | 1.8323 | 1.8323 | - |
| 12 mar 2024 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | - |
| 11 mar 2024 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | - |
| 08 mar 2024 | 1.8291 | 1.8291 | 1.8291 | 1.8291 | 1.8291 | - |
| 07 mar 2024 | 1.8269 | 1.8269 | 1.8269 | 1.8269 | 1.8269 | - |
| 06 mar 2024 | 1.8257 | 1.8257 | 1.8257 | 1.8257 | 1.8257 | - |
| 05 mar 2024 | 1.8253 | 1.8253 | 1.8253 | 1.8253 | 1.8253 | - |
| 04 mar 2024 | 1.8245 | 1.8245 | 1.8245 | 1.8245 | 1.8245 | - |
| 01 mar 2024 | 1.8229 | 1.8229 | 1.8229 | 1.8229 | 1.8229 | - |
| 29 feb 2024 | 1.8216 | 1.8216 | 1.8216 | 1.8216 | 1.8216 | - |
| 28 feb 2024 | 1.8227 | 1.8227 | 1.8227 | 1.8227 | 1.8227 | - |
| 27 feb 2024 | 1.8214 | 1.8214 | 1.8214 | 1.8214 | 1.8214 | - |
| 26 feb 2024 | 1.8192 | 1.8192 | 1.8192 | 1.8192 | 1.8192 | - |
| 23 feb 2024 | 1.8189 | 1.8189 | 1.8189 | 1.8189 | 1.8189 | - |
| 22 feb 2024 | 1.8177 | 1.8177 | 1.8177 | 1.8177 | 1.8177 | - |
| 21 feb 2024 | 1.8172 | 1.8172 | 1.8172 | 1.8172 | 1.8172 | - |
| 20 feb 2024 | 1.8168 | 1.8168 | 1.8168 | 1.8168 | 1.8168 | - |
| 19 feb 2024 | 1.8156 | 1.8156 | 1.8156 | 1.8156 | 1.8156 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1.8136 | 1.8136 | 1.8136 | 1.8136 | 1.8136 | - |
| 14 feb 2024 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | - |
| 09 feb 2024 | 1.8101 | 1.8101 | 1.8101 | 1.8101 | 1.8101 | - |
| 08 feb 2024 | 1.8099 | 1.8099 | 1.8099 | 1.8099 | 1.8099 | - |
| 07 feb 2024 | 1.8102 | 1.8102 | 1.8102 | 1.8102 | 1.8102 | - |
| 06 feb 2024 | 1.8102 | 1.8102 | 1.8102 | 1.8102 | 1.8102 | - |
| 05 feb 2024 | 1.8064 | 1.8064 | 1.8064 | 1.8064 | 1.8064 | - |
| 02 feb 2024 | 1.8071 | 1.8071 | 1.8071 | 1.8071 | 1.8071 | - |
| 01 feb 2024 | 1.8062 | 1.8062 | 1.8062 | 1.8062 | 1.8062 | - |
| 31 ene 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
| 30 ene 2024 | 1.8029 | 1.8029 | 1.8029 | 1.8029 | 1.8029 | - |
| 29 ene 2024 | 1.8029 | 1.8029 | 1.8029 | 1.8029 | 1.8029 | - |
| 26 ene 2024 | 1.8035 | 1.8035 | 1.8035 | 1.8035 | 1.8035 | - |
| 25 ene 2024 | 1.8035 | 1.8035 | 1.8035 | 1.8035 | 1.8035 | - |
| 24 ene 2024 | 1.8035 | 1.8035 | 1.8035 | 1.8035 | 1.8035 | - |
| 23 ene 2024 | 1.8008 | 1.8008 | 1.8008 | 1.8008 | 1.8008 | - |
| 22 ene 2024 | 1.8003 | 1.8003 | 1.8003 | 1.8003 | 1.8003 | - |
| 19 ene 2024 | 1.8004 | 1.8004 | 1.8004 | 1.8004 | 1.8004 | - |
| 18 ene 2024 | 1.7981 | 1.7981 | 1.7981 | 1.7981 | 1.7981 | - |
| 17 ene 2024 | 1.7981 | 1.7981 | 1.7981 | 1.7981 | 1.7981 | - |
| 16 ene 2024 | 1.7964 | 1.7964 | 1.7964 | 1.7964 | 1.7964 | - |
| 15 ene 2024 | 1.7961 | 1.7961 | 1.7961 | 1.7961 | 1.7961 | - |
| 12 ene 2024 | 1.7948 | 1.7948 | 1.7948 | 1.7948 | 1.7948 | - |
| 11 ene 2024 | 1.7937 | 1.7937 | 1.7937 | 1.7937 | 1.7937 | - |
| 10 ene 2024 | 1.7925 | 1.7925 | 1.7925 | 1.7925 | 1.7925 | - |
| 09 ene 2024 | 1.7924 | 1.7924 | 1.7924 | 1.7924 | 1.7924 | - |
| 08 ene 2024 | 1.7922 | 1.7922 | 1.7922 | 1.7922 | 1.7922 | - |
| 05 ene 2024 | 1.7905 | 1.7905 | 1.7905 | 1.7905 | 1.7905 | - |
| 04 ene 2024 | 1.7888 | 1.7888 | 1.7888 | 1.7888 | 1.7888 | - |
| 03 ene 2024 | 1.7874 | 1.7874 | 1.7874 | 1.7874 | 1.7874 | - |
| 02 ene 2024 | 1.7874 | 1.7874 | 1.7874 | 1.7874 | 1.7874 | - |
| 28 dic 2023 | 1.7867 | 1.7867 | 1.7867 | 1.7867 | 1.7867 | - |
| *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.