U.S. markets closed

Santander PB CDK FIM C Priv (0P0000VVZZ.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
2.7667+0.0078 (+0.28%)
Al cierre: 05:00PM BRT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 2024------
16 may 2024------
15 may 20242.76672.76672.76672.76672.7667-
14 may 20242.75892.75892.75892.75892.7589-
13 may 20242.75582.75582.75582.75582.7558-
10 may 20242.75832.75832.75832.75832.7583-
09 may 20242.76002.76002.76002.76002.7600-
08 may 20242.76012.76012.76012.76012.7601-
07 may 20242.76072.76072.76072.76072.7607-
06 may 20242.75722.75722.75722.75722.7572-
03 may 20242.75812.75812.75812.75812.7581-
02 may 20242.74382.74382.74382.74382.7438-
30 abr 20242.73852.73852.73852.73852.7385-
29 abr 20242.74962.74962.74962.74962.7496-
26 abr 20242.74862.74862.74862.74862.7486-
25 abr 20242.74042.74042.74042.74042.7404-
24 abr 20242.74482.74482.74482.74482.7448-
23 abr 20242.74972.74972.74972.74972.7497-
22 abr 20242.74672.74672.74672.74672.7467-
19 abr 20242.74612.74612.74612.74612.7461-
18 abr 20242.74512.74512.74512.74512.7451-
17 abr 20242.74652.74652.74652.74652.7465-
16 abr 20242.75252.75252.75252.75252.7525-
15 abr 20242.75922.75922.75922.75922.7592-
12 abr 20242.76982.76982.76982.76982.7698-
11 abr 20242.77282.77282.77282.77282.7728-
10 abr 20242.77502.77502.77502.77502.7750-
09 abr 20242.78782.78782.78782.78782.7878-
08 abr 20242.78412.78412.78412.78412.7841-
05 abr 20242.78332.78332.78332.78332.7833-
04 abr 20242.78462.78462.78462.78462.7846-
03 abr 20242.78362.78362.78362.78362.7836-
02 abr 20242.78432.78432.78432.78432.7843-
01 abr 20242.78492.78492.78492.78492.7849-
28 mar 20242.78582.78582.78582.78582.7858-
27 mar 20242.78452.78452.78452.78452.7845-
26 mar 20242.78052.78052.78052.78052.7805-
25 mar 20242.78152.78152.78152.78152.7815-
22 mar 20242.78362.78362.78362.78362.7836-
21 mar 20242.78532.78532.78532.78532.7853-
20 mar 20242.78222.78222.78222.78222.7822-
19 mar 20242.77282.77282.77282.77282.7728-
18 mar 20242.77082.77082.77082.77082.7708-
15 mar 20242.77382.77382.77382.77382.7738-
14 mar 20242.77722.77722.77722.77722.7772-
13 mar 20242.77982.77982.77982.77982.7798-
12 mar 20242.77612.77612.77612.77612.7761-
11 mar 20242.77232.77232.77232.77232.7723-
08 mar 20242.77202.77202.77202.77202.7720-
07 mar 20242.77092.77092.77092.77092.7709-
06 mar 20242.76732.76732.76732.76732.7673-
05 mar 20242.76232.76232.76232.76232.7623-
04 mar 20242.76012.76012.76012.76012.7601-
01 mar 20242.76402.76402.76402.76402.7640-
29 feb 20242.75932.75932.75932.75932.7593-
28 feb 20242.75852.75852.75852.75852.7585-
27 feb 20242.75852.75852.75852.75852.7585-
26 feb 20242.75182.75182.75182.75182.7518-
23 feb 20242.75392.75392.75392.75392.7539-
22 feb 20242.75912.75912.75912.75912.7591-
21 feb 20242.75682.75682.75682.75682.7568-
20 feb 20242.75962.75962.75962.75962.7596-
19 feb 20242.75682.75682.75682.75682.7568-
16 feb 2024------
15 feb 20242.75742.75742.75742.75742.7574-
14 feb 20242.75402.75402.75402.75402.7540-
09 feb 20242.75712.75712.75712.75712.7571-
08 feb 20242.75252.75252.75252.75252.7525-
07 feb 20242.75812.75812.75812.75812.7581-
06 feb 20242.75412.75412.75412.75412.7541-
05 feb 20242.75032.75032.75032.75032.7503-
02 feb 20242.75522.75522.75522.75522.7552-
01 feb 20242.75652.75652.75652.75652.7565-
31 ene 20242.74872.74872.74872.74872.7487-
30 ene 20242.74232.74232.74232.74232.7423-
29 ene 20242.75012.75012.75012.75012.7501-
26 ene 20242.75102.75102.75102.75102.7510-
25 ene 20242.74712.74712.74712.74712.7471-
24 ene 20242.74012.74012.74012.74012.7401-
23 ene 20242.74082.74082.74082.74082.7408-
22 ene 20242.73582.73582.73582.73582.7358-
19 ene 20242.73972.73972.73972.73972.7397-
18 ene 20242.73562.73562.73562.73562.7356-
17 ene 20242.73732.73732.73732.73732.7373-
16 ene 20242.74572.74572.74572.74572.7457-
15 ene 20242.75522.75522.75522.75522.7552-
12 ene 20242.75442.75442.75442.75442.7544-
11 ene 20242.74262.74262.74262.74262.7426-
10 ene 20242.74122.74122.74122.74122.7412-
09 ene 20242.74062.74062.74062.74062.7406-
08 ene 20242.74262.74262.74262.74262.7426-
05 ene 20242.73502.73502.73502.73502.7350-
04 ene 20242.72892.72892.72892.72892.7289-
03 ene 20242.74042.74042.74042.74042.7404-
02 ene 20242.74702.74702.74702.74702.7470-
28 dic 20232.74592.74592.74592.74592.7459-
27 dic 20232.74552.74552.74552.74552.7455-
26 dic 20232.74162.74162.74162.74162.7416-
22 dic 20232.74052.74052.74052.74052.7405-
21 dic 20232.73672.73672.73672.73672.7367-
*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...