U.S. markets open in 5 hours 55 minutes
F S&P 500
5,357.00 +29.00 (+0.54%) F Dow Jones
39,823.00 +40.00 (+0.10%) F Nasdaq
18,948.50 +161.75 (+0.86%) E-mini Russell 2000 Index Futur
2,094.70 +5.60 (+0.27%) Petróleo
77.34 -0.23 (-0.30%) Oro
2,366.40 -26.50 (-1.11%)
Tueri VGS FIM C Priv IE (0P00013ATW.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 |
|---|---|---|---|---|---|---|
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | 5,020.47 | 5,020.47 | 5,020.47 | 5,020.47 | 5,020.47 | - |
| 17 may 2024 | 5,014.20 | 5,014.20 | 5,014.20 | 5,014.20 | 5,014.20 | - |
| 16 may 2024 | 5,001.47 | 5,001.47 | 5,001.47 | 5,001.47 | 5,001.47 | - |
| 15 may 2024 | 5,001.32 | 5,001.32 | 5,001.32 | 5,001.32 | 5,001.32 | - |
| 14 may 2024 | 4,999.51 | 4,999.51 | 4,999.51 | 4,999.51 | 4,999.51 | - |
| 13 may 2024 | 4,997.72 | 4,997.72 | 4,997.72 | 4,997.72 | 4,997.72 | - |
| 10 may 2024 | 4,995.88 | 4,995.88 | 4,995.88 | 4,995.88 | 4,995.88 | - |
| 09 may 2024 | 4,994.08 | 4,994.08 | 4,994.08 | 4,994.08 | 4,994.08 | - |
| 08 may 2024 | 4,992.22 | 4,992.22 | 4,992.22 | 4,992.22 | 4,992.22 | - |
| 07 may 2024 | 4,990.38 | 4,990.38 | 4,990.38 | 4,990.38 | 4,990.38 | - |
| 06 may 2024 | 4,988.55 | 4,988.55 | 4,988.55 | 4,988.55 | 4,988.55 | - |
| 03 may 2024 | 4,986.70 | 4,986.70 | 4,986.70 | 4,986.70 | 4,986.70 | - |
| 02 may 2024 | 4,984.86 | 4,984.86 | 4,984.86 | 4,984.86 | 4,984.86 | - |
| 30 abr 2024 | 4,983.03 | 4,983.03 | 4,983.03 | 4,983.03 | 4,983.03 | - |
| 29 abr 2024 | 4,981.19 | 4,981.19 | 4,981.19 | 4,981.19 | 4,981.19 | - |
| 26 abr 2024 | 4,979.32 | 4,979.32 | 4,979.32 | 4,979.32 | 4,979.32 | - |
| 25 abr 2024 | 4,977.48 | 4,977.48 | 4,977.48 | 4,977.48 | 4,977.48 | - |
| 24 abr 2024 | 4,975.63 | 4,975.63 | 4,975.63 | 4,975.63 | 4,975.63 | - |
| 23 abr 2024 | 4,973.78 | 4,973.78 | 4,973.78 | 4,973.78 | 4,973.78 | - |
| 22 abr 2024 | 4,971.92 | 4,971.92 | 4,971.92 | 4,971.92 | 4,971.92 | - |
| 19 abr 2024 | 4,970.09 | 4,970.09 | 4,970.09 | 4,970.09 | 4,970.09 | - |
| 18 abr 2024 | 4,968.23 | 4,968.23 | 4,968.23 | 4,968.23 | 4,968.23 | - |
| 17 abr 2024 | 4,966.34 | 4,966.34 | 4,966.34 | 4,966.34 | 4,966.34 | - |
| 16 abr 2024 | 4,963.35 | 4,963.35 | 4,963.35 | 4,963.35 | 4,963.35 | - |
| 15 abr 2024 | 4,972.29 | 4,972.29 | 4,972.29 | 4,972.29 | 4,972.29 | - |
| 12 abr 2024 | 4,953.66 | 4,953.66 | 4,953.66 | 4,953.66 | 4,953.66 | - |
| 11 abr 2024 | 4,941.93 | 4,941.93 | 4,941.93 | 4,941.93 | 4,941.93 | - |
| 10 abr 2024 | 4,937.77 | 4,937.77 | 4,937.77 | 4,937.77 | 4,937.77 | - |
| 09 abr 2024 | 4,917.61 | 4,917.61 | 4,917.61 | 4,917.61 | 4,917.61 | - |
| 08 abr 2024 | 4,921.78 | 4,921.78 | 4,921.78 | 4,921.78 | 4,921.78 | - |
| 05 abr 2024 | 4,930.33 | 4,930.33 | 4,930.33 | 4,930.33 | 4,930.33 | - |
| 04 abr 2024 | 4,920.70 | 4,920.70 | 4,920.70 | 4,920.70 | 4,920.70 | - |
| 03 abr 2024 | 4,918.79 | 4,918.79 | 4,918.79 | 4,918.79 | 4,918.79 | - |
| 02 abr 2024 | 4,922.51 | 4,922.51 | 4,922.51 | 4,922.51 | 4,922.51 | - |
| 01 abr 2024 | 4,906.57 | 4,906.57 | 4,906.57 | 4,906.57 | 4,906.57 | - |
| 28 mar 2024 | 4,906.57 | 4,906.57 | 4,906.57 | 4,906.57 | 4,906.57 | - |
| 27 mar 2024 | 4,897.19 | 4,897.19 | 4,897.19 | 4,897.19 | 4,897.19 | - |
| 26 mar 2024 | 4,896.59 | 4,896.59 | 4,896.59 | 4,896.59 | 4,896.59 | - |
| 25 mar 2024 | 4,892.76 | 4,892.76 | 4,892.76 | 4,892.76 | 4,892.76 | - |
| 22 mar 2024 | 4,898.14 | 4,898.14 | 4,898.14 | 4,898.14 | 4,898.14 | - |
| 21 mar 2024 | 4,889.53 | 4,889.53 | 4,889.53 | 4,889.53 | 4,889.53 | - |
| 20 mar 2024 | 4,888.26 | 4,888.26 | 4,888.26 | 4,888.26 | 4,888.26 | - |
| 19 mar 2024 | 4,896.66 | 4,896.66 | 4,896.66 | 4,896.66 | 4,896.66 | - |
| 18 mar 2024 | 4,896.35 | 4,896.35 | 4,896.35 | 4,896.35 | 4,896.35 | - |
| 15 mar 2024 | 4,888.61 | 4,888.61 | 4,888.61 | 4,888.61 | 4,888.61 | - |
| 14 mar 2024 | 4,886.52 | 4,886.52 | 4,886.52 | 4,886.52 | 4,886.52 | - |
| 13 mar 2024 | 4,880.42 | 4,880.42 | 4,880.42 | 4,880.42 | 4,880.42 | - |
| 12 mar 2024 | 4,879.61 | 4,879.61 | 4,879.61 | 4,879.61 | 4,879.61 | - |
| 11 mar 2024 | 4,878.40 | 4,878.40 | 4,878.40 | 4,878.40 | 4,878.40 | - |
| 08 mar 2024 | 4,877.38 | 4,877.38 | 4,877.38 | 4,877.38 | 4,877.38 | - |
| 07 mar 2024 | 4,870.79 | 4,870.79 | 4,870.79 | 4,870.79 | 4,870.79 | - |
| 06 mar 2024 | 4,869.72 | 4,869.72 | 4,869.72 | 4,869.72 | 4,869.72 | - |
| 05 mar 2024 | 4,869.03 | 4,869.03 | 4,869.03 | 4,869.03 | 4,869.03 | - |
| 04 mar 2024 | 4,866.50 | 4,866.50 | 4,866.50 | 4,866.50 | 4,866.50 | - |
| 01 mar 2024 | 4,865.19 | 4,865.19 | 4,865.19 | 4,865.19 | 4,865.19 | - |
| 29 feb 2024 | 4,864.64 | 4,864.64 | 4,864.64 | 4,864.64 | 4,864.64 | - |
| 28 feb 2024 | 4,862.75 | 4,862.75 | 4,862.75 | 4,862.75 | 4,862.75 | - |
| 27 feb 2024 | 4,857.36 | 4,857.36 | 4,857.36 | 4,857.36 | 4,857.36 | - |
| 26 feb 2024 | 4,860.15 | 4,860.15 | 4,860.15 | 4,860.15 | 4,860.15 | - |
| 23 feb 2024 | 4,859.12 | 4,859.12 | 4,859.12 | 4,859.12 | 4,859.12 | - |
| 22 feb 2024 | 4,908.51 | 4,908.51 | 4,908.51 | 4,908.51 | 4,908.51 | - |
| 21 feb 2024 | 4,905.87 | 4,905.87 | 4,905.87 | 4,905.87 | 4,905.87 | - |
| 20 feb 2024 | 4,902.81 | 4,902.81 | 4,902.81 | 4,902.81 | 4,902.81 | - |
| 19 feb 2024 | 4,904.18 | 4,904.18 | 4,904.18 | 4,904.18 | 4,904.18 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 4,901.04 | 4,901.04 | 4,901.04 | 4,901.04 | 4,901.04 | - |
| 14 feb 2024 | 4,899.11 | 4,899.11 | 4,899.11 | 4,899.11 | 4,899.11 | - |
| 09 feb 2024 | 4,895.69 | 4,895.69 | 4,895.69 | 4,895.69 | 4,895.69 | - |
| 08 feb 2024 | 4,894.45 | 4,894.45 | 4,894.45 | 4,894.45 | 4,894.45 | - |
| 07 feb 2024 | 4,892.51 | 4,892.51 | 4,892.51 | 4,892.51 | 4,892.51 | - |
| 06 feb 2024 | 4,890.57 | 4,890.57 | 4,890.57 | 4,890.57 | 4,890.57 | - |
| 05 feb 2024 | 4,888.63 | 4,888.63 | 4,888.63 | 4,888.63 | 4,888.63 | - |
| 02 feb 2024 | 4,886.71 | 4,886.71 | 4,886.71 | 4,886.71 | 4,886.71 | - |
| 01 feb 2024 | 4,884.77 | 4,884.77 | 4,884.77 | 4,884.77 | 4,884.77 | - |
| 31 ene 2024 | 4,882.79 | 4,882.79 | 4,882.79 | 4,882.79 | 4,882.79 | - |
| 30 ene 2024 | 4,880.71 | 4,880.71 | 4,880.71 | 4,880.71 | 4,880.71 | - |
| 29 ene 2024 | 4,878.66 | 4,878.66 | 4,878.66 | 4,878.66 | 4,878.66 | - |
| 26 ene 2024 | 4,876.59 | 4,876.59 | 4,876.59 | 4,876.59 | 4,876.59 | - |
| 25 ene 2024 | 4,874.53 | 4,874.53 | 4,874.53 | 4,874.53 | 4,874.53 | - |
| 24 ene 2024 | 4,872.46 | 4,872.46 | 4,872.46 | 4,872.46 | 4,872.46 | - |
| 23 ene 2024 | 4,870.36 | 4,870.36 | 4,870.36 | 4,870.36 | 4,870.36 | - |
| 22 ene 2024 | 4,868.20 | 4,868.20 | 4,868.20 | 4,868.20 | 4,868.20 | - |
| 19 ene 2024 | 4,866.05 | 4,866.05 | 4,866.05 | 4,866.05 | 4,866.05 | - |
| 18 ene 2024 | 4,863.91 | 4,863.91 | 4,863.91 | 4,863.91 | 4,863.91 | - |
| 17 ene 2024 | 4,861.76 | 4,861.76 | 4,861.76 | 4,861.76 | 4,861.76 | - |
| 16 ene 2024 | 4,859.59 | 4,859.59 | 4,859.59 | 4,859.59 | 4,859.59 | - |
| 15 ene 2024 | 4,857.44 | 4,857.44 | 4,857.44 | 4,857.44 | 4,857.44 | - |
| 12 ene 2024 | 4,800.26 | 4,800.26 | 4,800.26 | 4,800.26 | 4,800.26 | - |
| 11 ene 2024 | 4,798.13 | 4,798.13 | 4,798.13 | 4,798.13 | 4,798.13 | - |
| 10 ene 2024 | 4,796.01 | 4,796.01 | 4,796.01 | 4,796.01 | 4,796.01 | - |
| 09 ene 2024 | 4,793.94 | 4,793.94 | 4,793.94 | 4,793.94 | 4,793.94 | - |
| 08 ene 2024 | 4,791.86 | 4,791.86 | 4,791.86 | 4,791.86 | 4,791.86 | - |
| 05 ene 2024 | 4,789.79 | 4,789.79 | 4,789.79 | 4,789.79 | 4,789.79 | - |
| 04 ene 2024 | 4,787.74 | 4,787.74 | 4,787.74 | 4,787.74 | 4,787.74 | - |
| 03 ene 2024 | 4,785.59 | 4,785.59 | 4,785.59 | 4,785.59 | 4,785.59 | - |
| 02 ene 2024 | 4,783.40 | 4,783.40 | 4,783.40 | 4,783.40 | 4,783.40 | - |
| 28 dic 2023 | 4,777.86 | 4,777.86 | 4,777.86 | 4,777.86 | 4,777.86 | - |
| 27 dic 2023 | 4,775.82 | 4,775.82 | 4,775.82 | 4,775.82 | 4,775.82 | - |
| *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.