WNT Salt FIM C Priv IE (0P00018T0S.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:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 17 may 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 16 may 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 15 may 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 14 may 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 13 may 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 10 may 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 09 may 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 08 may 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 07 may 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 06 may 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 03 may 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 02 may 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 30 abr 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 29 abr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 26 abr 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 25 abr 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 24 abr 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 23 abr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 22 abr 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 19 abr 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 18 abr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 17 abr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 16 abr 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 15 abr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 12 abr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 11 abr 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 10 abr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 09 abr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 08 abr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 05 abr 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 04 abr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 03 abr 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 02 abr 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 01 abr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 28 mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 27 mar 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 26 mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 25 mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 22 mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 21 mar 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 20 mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 19 mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 18 mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 15 mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 14 mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 13 mar 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 12 mar 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 11 mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 06 mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 05 mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 04 mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 01 mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 29 feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 28 feb 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 27 feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 26 feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 23 feb 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 22 feb 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 21 feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 20 feb 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 19 feb 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 14 feb 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 09 feb 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 08 feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 07 feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 06 feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 05 feb 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 02 feb 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 01 feb 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 31 ene 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 30 ene 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 29 ene 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 26 ene 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 25 ene 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 24 ene 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 23 ene 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 22 ene 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 19 ene 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 18 ene 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 17 ene 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 16 ene 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 15 ene 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 12 ene 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 11 ene 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 10 ene 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 09 ene 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 08 ene 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 05 ene 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| 04 ene 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 03 ene 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 02 ene 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| 28 dic 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| *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.