Bocom Ardmore FIM C Priv IE (0P0000YZDL.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
A partir del 05:00PM BRT. Mercado abierto.
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 4.0051 | 4.0051 | 4.0051 | 4.0051 | 4.0051 | - |
| 08 may 2024 | 4.0008 | 4.0008 | 4.0008 | 4.0008 | 4.0008 | - |
| 07 may 2024 | 4.0026 | 4.0026 | 4.0026 | 4.0026 | 4.0026 | - |
| 06 may 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| 03 may 2024 | 3.9972 | 3.9972 | 3.9972 | 3.9972 | 3.9972 | - |
| 02 may 2024 | 3.9986 | 3.9986 | 3.9986 | 3.9986 | 3.9986 | - |
| 30 abr 2024 | 4.0503 | 4.0503 | 4.0503 | 4.0503 | 4.0503 | - |
| 29 abr 2024 | 4.0472 | 4.0472 | 4.0472 | 4.0472 | 4.0472 | - |
| 26 abr 2024 | 4.0525 | 4.0525 | 4.0525 | 4.0525 | 4.0525 | - |
| 25 abr 2024 | 4.0502 | 4.0502 | 4.0502 | 4.0502 | 4.0502 | - |
| 24 abr 2024 | 4.0476 | 4.0476 | 4.0476 | 4.0476 | 4.0476 | - |
| 23 abr 2024 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | - |
| 22 abr 2024 | 4.0513 | 4.0513 | 4.0513 | 4.0513 | 4.0513 | - |
| 19 abr 2024 | 4.0572 | 4.0572 | 4.0572 | 4.0572 | 4.0572 | - |
| 18 abr 2024 | 4.0555 | 4.0555 | 4.0555 | 4.0555 | 4.0555 | - |
| 17 abr 2024 | 4.0518 | 4.0518 | 4.0518 | 4.0518 | 4.0518 | - |
| 16 abr 2024 | 4.0536 | 4.0536 | 4.0536 | 4.0536 | 4.0536 | - |
| 15 abr 2024 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | - |
| 12 abr 2024 | 4.0459 | 4.0459 | 4.0459 | 4.0459 | 4.0459 | - |
| 11 abr 2024 | 4.0419 | 4.0419 | 4.0419 | 4.0419 | 4.0419 | - |
| 10 abr 2024 | 4.0431 | 4.0431 | 4.0431 | 4.0431 | 4.0431 | - |
| 09 abr 2024 | 4.0391 | 4.0391 | 4.0391 | 4.0391 | 4.0391 | - |
| 08 abr 2024 | 4.0375 | 4.0375 | 4.0375 | 4.0375 | 4.0375 | - |
| 05 abr 2024 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | - |
| 04 abr 2024 | 4.0371 | 4.0371 | 4.0371 | 4.0371 | 4.0371 | - |
| 03 abr 2024 | 4.0374 | 4.0374 | 4.0374 | 4.0374 | 4.0374 | - |
| 02 abr 2024 | 4.0399 | 4.0399 | 4.0399 | 4.0399 | 4.0399 | - |
| 01 abr 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
| 28 mar 2024 | 3.9631 | 3.9631 | 3.9631 | 3.9631 | 3.9631 | - |
| 27 mar 2024 | 3.9615 | 3.9615 | 3.9615 | 3.9615 | 3.9615 | - |
| 26 mar 2024 | 3.9603 | 3.9603 | 3.9603 | 3.9603 | 3.9603 | - |
| 25 mar 2024 | 3.9573 | 3.9573 | 3.9573 | 3.9573 | 3.9573 | - |
| 22 mar 2024 | 3.9596 | 3.9596 | 3.9596 | 3.9596 | 3.9596 | - |
| 21 mar 2024 | 3.9533 | 3.9533 | 3.9533 | 3.9533 | 3.9533 | - |
| 20 mar 2024 | 3.9557 | 3.9557 | 3.9557 | 3.9557 | 3.9557 | - |
| 19 mar 2024 | 3.9572 | 3.9572 | 3.9572 | 3.9572 | 3.9572 | - |
| 18 mar 2024 | 3.9593 | 3.9593 | 3.9593 | 3.9593 | 3.9593 | - |
| 15 mar 2024 | 3.9589 | 3.9589 | 3.9589 | 3.9589 | 3.9589 | - |
| 14 mar 2024 | 3.9562 | 3.9562 | 3.9562 | 3.9562 | 3.9562 | - |
| 13 mar 2024 | 3.9488 | 3.9488 | 3.9488 | 3.9488 | 3.9488 | - |
| 12 mar 2024 | 3.9506 | 3.9506 | 3.9506 | 3.9506 | 3.9506 | - |
| 11 mar 2024 | 3.9537 | 3.9537 | 3.9537 | 3.9537 | 3.9537 | - |
| 08 mar 2024 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | - |
| 07 mar 2024 | 3.9456 | 3.9456 | 3.9456 | 3.9456 | 3.9456 | - |
| 06 mar 2024 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | - |
| 05 mar 2024 | 3.9436 | 3.9436 | 3.9436 | 3.9436 | 3.9436 | - |
| 04 mar 2024 | 3.9401 | 3.9401 | 3.9401 | 3.9401 | 3.9401 | - |
| 01 mar 2024 | 3.9386 | 3.9386 | 3.9386 | 3.9386 | 3.9386 | - |
| 29 feb 2024 | 3.9376 | 3.9376 | 3.9376 | 3.9376 | 3.9376 | - |
| 28 feb 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
| 27 feb 2024 | 3.9272 | 3.9272 | 3.9272 | 3.9272 | 3.9272 | - |
| 26 feb 2024 | 3.9346 | 3.9346 | 3.9346 | 3.9346 | 3.9346 | - |
| 23 feb 2024 | 3.9329 | 3.9329 | 3.9329 | 3.9329 | 3.9329 | - |
| 22 feb 2024 | 3.9279 | 3.9279 | 3.9279 | 3.9279 | 3.9279 | - |
| 21 feb 2024 | 3.9255 | 3.9255 | 3.9255 | 3.9255 | 3.9255 | - |
| 20 feb 2024 | 3.9221 | 3.9221 | 3.9221 | 3.9221 | 3.9221 | - |
| 19 feb 2024 | 3.9206 | 3.9206 | 3.9206 | 3.9206 | 3.9206 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 3.9186 | 3.9186 | 3.9186 | 3.9186 | 3.9186 | - |
| 14 feb 2024 | 3.9149 | 3.9149 | 3.9149 | 3.9149 | 3.9149 | - |
| 09 feb 2024 | 3.9132 | 3.9132 | 3.9132 | 3.9132 | 3.9132 | - |
| 08 feb 2024 | 3.9113 | 3.9113 | 3.9113 | 3.9113 | 3.9113 | - |
| 07 feb 2024 | 3.9064 | 3.9064 | 3.9064 | 3.9064 | 3.9064 | - |
| 06 feb 2024 | 3.9036 | 3.9036 | 3.9036 | 3.9036 | 3.9036 | - |
| 05 feb 2024 | 3.9093 | 3.9093 | 3.9093 | 3.9093 | 3.9093 | - |
| 02 feb 2024 | 3.9002 | 3.9002 | 3.9002 | 3.9002 | 3.9002 | - |
| 01 feb 2024 | 3.8986 | 3.8986 | 3.8986 | 3.8986 | 3.8986 | - |
| 31 ene 2024 | 3.9049 | 3.9049 | 3.9049 | 3.9049 | 3.9049 | - |
| 30 ene 2024 | 3.9028 | 3.9028 | 3.9028 | 3.9028 | 3.9028 | - |
| 29 ene 2024 | 3.9011 | 3.9011 | 3.9011 | 3.9011 | 3.9011 | - |
| 26 ene 2024 | 3.8993 | 3.8993 | 3.8993 | 3.8993 | 3.8993 | - |
| 25 ene 2024 | 3.8976 | 3.8976 | 3.8976 | 3.8976 | 3.8976 | - |
| 24 ene 2024 | 3.8983 | 3.8983 | 3.8983 | 3.8983 | 3.8983 | - |
| 23 ene 2024 | 3.9008 | 3.9008 | 3.9008 | 3.9008 | 3.9008 | - |
| 22 ene 2024 | 3.8922 | 3.8922 | 3.8922 | 3.8922 | 3.8922 | - |
| 19 ene 2024 | 3.8925 | 3.8925 | 3.8925 | 3.8925 | 3.8925 | - |
| 18 ene 2024 | 3.8908 | 3.8908 | 3.8908 | 3.8908 | 3.8908 | - |
| 17 ene 2024 | 3.8928 | 3.8928 | 3.8928 | 3.8928 | 3.8928 | - |
| 16 ene 2024 | 3.8924 | 3.8924 | 3.8924 | 3.8924 | 3.8924 | - |
| 15 ene 2024 | 3.8859 | 3.8859 | 3.8859 | 3.8859 | 3.8859 | - |
| 12 ene 2024 | 3.8833 | 3.8833 | 3.8833 | 3.8833 | 3.8833 | - |
| 11 ene 2024 | 3.8846 | 3.8846 | 3.8846 | 3.8846 | 3.8846 | - |
| 10 ene 2024 | 3.8807 | 3.8807 | 3.8807 | 3.8807 | 3.8807 | - |
| 09 ene 2024 | 3.8793 | 3.8793 | 3.8793 | 3.8793 | 3.8793 | - |
| 08 ene 2024 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | - |
| 05 ene 2024 | 3.8798 | 3.8798 | 3.8798 | 3.8798 | 3.8798 | - |
| 04 ene 2024 | 3.8807 | 3.8807 | 3.8807 | 3.8807 | 3.8807 | - |
| 03 ene 2024 | 3.8422 | 3.8422 | 3.8422 | 3.8422 | 3.8422 | - |
| 02 ene 2024 | 3.8335 | 3.8335 | 3.8335 | 3.8335 | 3.8335 | - |
| 28 dic 2023 | 3.8279 | 3.8279 | 3.8279 | 3.8279 | 3.8279 | - |
| 27 dic 2023 | 3.8227 | 3.8227 | 3.8227 | 3.8227 | 3.8227 | - |
| 26 dic 2023 | 3.8226 | 3.8226 | 3.8226 | 3.8226 | 3.8226 | - |
| 22 dic 2023 | 3.8233 | 3.8233 | 3.8233 | 3.8233 | 3.8233 | - |
| 21 dic 2023 | 3.8217 | 3.8217 | 3.8217 | 3.8217 | 3.8217 | - |
| 20 dic 2023 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | - |
| 19 dic 2023 | 3.8173 | 3.8173 | 3.8173 | 3.8173 | 3.8173 | - |
| 18 dic 2023 | 3.8224 | 3.8224 | 3.8224 | 3.8224 | 3.8224 | - |
| *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.