U.S. markets open in 3 hours 51 minutes
F S&P 500
5,291.50 -33.25 (-0.62%) F Dow Jones
38,748.00 -196.00 (-0.50%) F Nasdaq
18,807.00 -133.50 (-0.70%) E-mini Russell 2000 Index Futur
2,052.20 -21.00 (-1.01%) Petróleo
80.55 +0.72 (+0.90%) Oro
2,343.40 -13.10 (-0.56%)
Mandatto CBBC FIM C Priv IE (0P0000XZ5H.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:00PM BRT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 1.8195 | 1.8195 | 1.8195 | 1.8195 | 1.8195 | - |
| 23 may 2024 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
| 22 may 2024 | 1.8348 | 1.8348 | 1.8348 | 1.8348 | 1.8348 | - |
| 21 may 2024 | 1.8348 | 1.8348 | 1.8348 | 1.8348 | 1.8348 | - |
| 20 may 2024 | 1.8363 | 1.8363 | 1.8363 | 1.8363 | 1.8363 | - |
| 17 may 2024 | 1.8384 | 1.8384 | 1.8384 | 1.8384 | 1.8384 | - |
| 16 may 2024 | 1.8384 | 1.8384 | 1.8384 | 1.8384 | 1.8384 | - |
| 15 may 2024 | 1.8318 | 1.8318 | 1.8318 | 1.8318 | 1.8318 | - |
| 14 may 2024 | 1.8284 | 1.8284 | 1.8284 | 1.8284 | 1.8284 | - |
| 13 may 2024 | 1.8289 | 1.8289 | 1.8289 | 1.8289 | 1.8289 | - |
| 10 may 2024 | 1.8324 | 1.8324 | 1.8324 | 1.8324 | 1.8324 | - |
| 09 may 2024 | 1.8346 | 1.8346 | 1.8346 | 1.8346 | 1.8346 | - |
| 08 may 2024 | 1.8346 | 1.8346 | 1.8346 | 1.8346 | 1.8346 | - |
| 07 may 2024 | 1.8343 | 1.8343 | 1.8343 | 1.8343 | 1.8343 | - |
| 06 may 2024 | 1.8324 | 1.8324 | 1.8324 | 1.8324 | 1.8324 | - |
| 03 may 2024 | 1.8227 | 1.8227 | 1.8227 | 1.8227 | 1.8227 | - |
| 02 may 2024 | 1.8227 | 1.8227 | 1.8227 | 1.8227 | 1.8227 | - |
| 30 abr 2024 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | - |
| 29 abr 2024 | 1.8261 | 1.8261 | 1.8261 | 1.8261 | 1.8261 | - |
| 26 abr 2024 | 1.8256 | 1.8256 | 1.8256 | 1.8256 | 1.8256 | - |
| 25 abr 2024 | 1.8152 | 1.8152 | 1.8152 | 1.8152 | 1.8152 | - |
| 24 abr 2024 | 1.8168 | 1.8168 | 1.8168 | 1.8168 | 1.8168 | - |
| 23 abr 2024 | 1.8199 | 1.8199 | 1.8199 | 1.8199 | 1.8199 | - |
| 22 abr 2024 | 1.8197 | 1.8197 | 1.8197 | 1.8197 | 1.8197 | - |
| 19 abr 2024 | 1.8194 | 1.8194 | 1.8194 | 1.8194 | 1.8194 | - |
| 18 abr 2024 | 1.8164 | 1.8164 | 1.8164 | 1.8164 | 1.8164 | - |
| 17 abr 2024 | 1.8157 | 1.8157 | 1.8157 | 1.8157 | 1.8157 | - |
| 16 abr 2024 | 1.8207 | 1.8207 | 1.8207 | 1.8207 | 1.8207 | - |
| 15 abr 2024 | 1.8231 | 1.8231 | 1.8231 | 1.8231 | 1.8231 | - |
| 12 abr 2024 | 1.8386 | 1.8386 | 1.8386 | 1.8386 | 1.8386 | - |
| 11 abr 2024 | 1.8373 | 1.8373 | 1.8373 | 1.8373 | 1.8373 | - |
| 10 abr 2024 | 1.8399 | 1.8399 | 1.8399 | 1.8399 | 1.8399 | - |
| 09 abr 2024 | 1.8505 | 1.8505 | 1.8505 | 1.8505 | 1.8505 | - |
| 08 abr 2024 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
| 05 abr 2024 | 1.8439 | 1.8439 | 1.8439 | 1.8439 | 1.8439 | - |
| 04 abr 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
| 03 abr 2024 | 1.8491 | 1.8491 | 1.8491 | 1.8491 | 1.8491 | - |
| 02 abr 2024 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | - |
| 01 abr 2024 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | - |
| 28 mar 2024 | 1.8497 | 1.8497 | 1.8497 | 1.8497 | 1.8497 | - |
| 27 mar 2024 | 1.8445 | 1.8445 | 1.8445 | 1.8445 | 1.8445 | - |
| 26 mar 2024 | 1.8402 | 1.8402 | 1.8402 | 1.8402 | 1.8402 | - |
| 25 mar 2024 | 1.8404 | 1.8404 | 1.8404 | 1.8404 | 1.8404 | - |
| 22 mar 2024 | 1.8411 | 1.8411 | 1.8411 | 1.8411 | 1.8411 | - |
| 21 mar 2024 | 1.8451 | 1.8451 | 1.8451 | 1.8451 | 1.8451 | - |
| 20 mar 2024 | 1.8464 | 1.8464 | 1.8464 | 1.8464 | 1.8464 | - |
| 19 mar 2024 | 1.8366 | 1.8366 | 1.8366 | 1.8366 | 1.8366 | - |
| 18 mar 2024 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | - |
| 15 mar 2024 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | - |
| 14 mar 2024 | 1.8411 | 1.8411 | 1.8411 | 1.8411 | 1.8411 | - |
| 13 mar 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
| 12 mar 2024 | 1.8395 | 1.8395 | 1.8395 | 1.8395 | 1.8395 | - |
| 11 mar 2024 | 1.8335 | 1.8335 | 1.8335 | 1.8335 | 1.8335 | - |
| 08 mar 2024 | 1.8358 | 1.8358 | 1.8358 | 1.8358 | 1.8358 | - |
| 07 mar 2024 | 1.8347 | 1.8347 | 1.8347 | 1.8347 | 1.8347 | - |
| 06 mar 2024 | 1.8341 | 1.8341 | 1.8341 | 1.8341 | 1.8341 | - |
| 05 mar 2024 | 1.8307 | 1.8307 | 1.8307 | 1.8307 | 1.8307 | - |
| 04 mar 2024 | 1.8291 | 1.8291 | 1.8291 | 1.8291 | 1.8291 | - |
| 01 mar 2024 | 1.8345 | 1.8345 | 1.8345 | 1.8345 | 1.8345 | - |
| 29 feb 2024 | 1.8306 | 1.8306 | 1.8306 | 1.8306 | 1.8306 | - |
| 28 feb 2024 | 1.8321 | 1.8321 | 1.8321 | 1.8321 | 1.8321 | - |
| 27 feb 2024 | 1.8346 | 1.8346 | 1.8346 | 1.8346 | 1.8346 | - |
| 26 feb 2024 | 1.8248 | 1.8248 | 1.8248 | 1.8248 | 1.8248 | - |
| 23 feb 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | - |
| 22 feb 2024 | 1.8294 | 1.8294 | 1.8294 | 1.8294 | 1.8294 | - |
| 21 feb 2024 | 1.8262 | 1.8262 | 1.8262 | 1.8262 | 1.8262 | - |
| 20 feb 2024 | 1.8219 | 1.8219 | 1.8219 | 1.8219 | 1.8219 | - |
| 19 feb 2024 | 1.8219 | 1.8219 | 1.8219 | 1.8219 | 1.8219 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | - |
| 14 feb 2024 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | 1.8158 | - |
| 09 feb 2024 | 1.8209 | 1.8209 | 1.8209 | 1.8209 | 1.8209 | - |
| 08 feb 2024 | 1.8187 | 1.8187 | 1.8187 | 1.8187 | 1.8187 | - |
| 07 feb 2024 | 1.8263 | 1.8263 | 1.8263 | 1.8263 | 1.8263 | - |
| 06 feb 2024 | 1.8243 | 1.8243 | 1.8243 | 1.8243 | 1.8243 | - |
| 05 feb 2024 | 1.8183 | 1.8183 | 1.8183 | 1.8183 | 1.8183 | - |
| 02 feb 2024 | 1.8183 | 1.8183 | 1.8183 | 1.8183 | 1.8183 | - |
| 01 feb 2024 | 1.8233 | 1.8233 | 1.8233 | 1.8233 | 1.8233 | - |
| 31 ene 2024 | 1.8196 | 1.8196 | 1.8196 | 1.8196 | 1.8196 | - |
| 30 ene 2024 | 1.8181 | 1.8181 | 1.8181 | 1.8181 | 1.8181 | - |
| 29 ene 2024 | 1.8181 | 1.8181 | 1.8181 | 1.8181 | 1.8181 | - |
| 26 ene 2024 | 1.8209 | 1.8209 | 1.8209 | 1.8209 | 1.8209 | - |
| 25 ene 2024 | 1.8194 | 1.8194 | 1.8194 | 1.8194 | 1.8194 | - |
| 24 ene 2024 | 1.8146 | 1.8146 | 1.8146 | 1.8146 | 1.8146 | - |
| 23 ene 2024 | 1.8159 | 1.8159 | 1.8159 | 1.8159 | 1.8159 | - |
| 22 ene 2024 | 1.8098 | 1.8098 | 1.8098 | 1.8098 | 1.8098 | - |
| 19 ene 2024 | 1.8142 | 1.8142 | 1.8142 | 1.8142 | 1.8142 | - |
| 18 ene 2024 | 1.8098 | 1.8098 | 1.8098 | 1.8098 | 1.8098 | - |
| 17 ene 2024 | 1.8148 | 1.8148 | 1.8148 | 1.8148 | 1.8148 | - |
| 16 ene 2024 | 1.8289 | 1.8289 | 1.8289 | 1.8289 | 1.8289 | - |
| 15 ene 2024 | 1.8289 | 1.8289 | 1.8289 | 1.8289 | 1.8289 | - |
| 12 ene 2024 | 1.8276 | 1.8276 | 1.8276 | 1.8276 | 1.8276 | - |
| 11 ene 2024 | 1.8222 | 1.8222 | 1.8222 | 1.8222 | 1.8222 | - |
| 10 ene 2024 | 1.8228 | 1.8228 | 1.8228 | 1.8228 | 1.8228 | - |
| 09 ene 2024 | 1.8246 | 1.8246 | 1.8246 | 1.8246 | 1.8246 | - |
| 08 ene 2024 | 1.8246 | 1.8246 | 1.8246 | 1.8246 | 1.8246 | - |
| 05 ene 2024 | 1.8183 | 1.8183 | 1.8183 | 1.8183 | 1.8183 | - |
| 04 ene 2024 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | - |
| *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.