U.S. markets closed

Itaú Duffy FIM IE (0P0000X8LG.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
2.5136-0.0011 (-0.05%)
Al cierre: 05:00PM BRT
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 may 2024------
13 may 2024------
10 may 2024------
09 may 20242.51362.51362.51362.51362.5136-
08 may 20242.51472.51472.51472.51472.5147-
07 may 20242.51202.51202.51202.51202.5120-
06 may 20242.50822.50822.50822.50822.5082-
03 may 20242.50982.50982.50982.50982.5098-
02 may 20242.49382.49382.49382.49382.4938-
30 abr 20242.48742.48742.48742.48742.4874-
29 abr 20242.50692.50692.50692.50692.5069-
26 abr 2024------
25 abr 20242.49322.49322.49322.49322.4932-
24 abr 20242.49712.49712.49712.49712.4971-
23 abr 20242.50312.50312.50312.50312.5031-
22 abr 20242.50312.50312.50312.50312.5031-
19 abr 20242.50062.50062.50062.50062.5006-
18 abr 20242.49752.49752.49752.49752.4975-
17 abr 20242.49702.49702.49702.49702.4970-
16 abr 20242.50292.50292.50292.50292.5029-
15 abr 20242.51272.51272.51272.51272.5127-
12 abr 20242.52272.52272.52272.52272.5227-
11 abr 20242.52782.52782.52782.52782.5278-
10 abr 20242.53082.53082.53082.53082.5308-
09 abr 20242.55122.55122.55122.55122.5512-
08 abr 20242.54402.54402.54402.54402.5440-
05 abr 20242.53952.53952.53952.53952.5395-
04 abr 20242.54492.54492.54492.54492.5449-
03 abr 20242.54312.54312.54312.54312.5431-
02 abr 20242.54282.54282.54282.54282.5428-
01 abr 20242.54402.54402.54402.54402.5440-
28 mar 20242.54922.54922.54922.54922.5492-
27 mar 20242.54442.54442.54442.54442.5444-
26 mar 20242.53852.53852.53852.53852.5385-
25 mar 20242.54032.54032.54032.54032.5403-
22 mar 20242.54102.54102.54102.54102.5410-
21 mar 20242.54472.54472.54472.54472.5447-
20 mar 20242.54682.54682.54682.54682.5468-
19 mar 20242.53502.53502.53502.53502.5350-
18 mar 20242.53052.53052.53052.53052.5305-
15 mar 20242.53352.53352.53352.53352.5335-
14 mar 20242.54022.54022.54022.54022.5402-
13 mar 20242.54372.54372.54372.54372.5437-
12 mar 20242.54022.54022.54022.54022.5402-
11 mar 20242.53522.53522.53522.53522.5352-
08 mar 20242.53762.53762.53762.53762.5376-
07 mar 20242.53562.53562.53562.53562.5356-
06 mar 20242.53332.53332.53332.53332.5333-
05 mar 20242.52882.52882.52882.52882.5288-
04 mar 20242.52712.52712.52712.52712.5271-
01 mar 20242.53242.53242.53242.53242.5324-
29 feb 20242.52692.52692.52692.52692.5269-
28 feb 20242.52632.52632.52632.52632.5263-
27 feb 20242.52752.52752.52752.52752.5275-
26 feb 20242.51732.51732.51732.51732.5173-
23 feb 20242.52062.52062.52062.52062.5206-
22 feb 20242.52642.52642.52642.52642.5264-
21 feb 20242.52322.52322.52322.52322.5232-
20 feb 20242.52452.52452.52452.52452.5245-
19 feb 20242.51782.51782.51782.51782.5178-
16 feb 2024------
15 feb 2024------
14 feb 20242.51272.51272.51272.51272.5127-
09 feb 20242.51912.51912.51912.51912.5191-
08 feb 20242.51522.51522.51522.51522.5152-
07 feb 20242.52332.52332.52332.52332.5233-
06 feb 20242.52102.52102.52102.52102.5210-
05 feb 20242.51102.51102.51102.51102.5110-
02 feb 20242.51442.51442.51442.51442.5144-
01 feb 20242.51992.51992.51992.51992.5199-
31 ene 20242.51372.51372.51372.51372.5137-
30 ene 20242.50702.50702.50702.50702.5070-
29 ene 20242.51502.51502.51502.51502.5150-
26 ene 20242.51872.51872.51872.51872.5187-
25 ene 20242.51552.51552.51552.51552.5155-
24 ene 20242.50872.50872.50872.50872.5087-
23 ene 20242.50902.50902.50902.50902.5090-
22 ene 20242.50192.50192.50192.50192.5019-
19 ene 20242.50522.50522.50522.50522.5052-
18 ene 20242.49952.49952.49952.49952.4995-
17 ene 20242.50362.50362.50362.50362.5036-
16 ene 20242.51242.51242.51242.51242.5124-
15 ene 20242.52862.52862.52862.52862.5286-
12 ene 20242.52772.52772.52772.52772.5277-
11 ene 20242.51802.51802.51802.51802.5180-
10 ene 20242.51512.51512.51512.51512.5151-
09 ene 20242.51572.51572.51572.51572.5157-
08 ene 20242.52122.52122.52122.52122.5212-
05 ene 20242.51622.51622.51622.51622.5162-
04 ene 20242.50932.50932.50932.50932.5093-
03 ene 20242.51892.51892.51892.51892.5189-
02 ene 20242.52032.52032.52032.52032.5203-
28 dic 20232.52752.52752.52752.52752.5275-
27 dic 20232.52672.52672.52672.52672.5267-
26 dic 20232.52062.52062.52062.52062.5206-
22 dic 20232.51782.51782.51782.51782.5178-
21 dic 20232.51272.51272.51272.51272.5127-
20 dic 20232.50482.50482.50482.50482.5048-
19 dic 20232.50572.50572.50572.50572.5057-
18 dic 20232.50032.50032.50032.50032.5003-
*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...