Quadra Tesouraria 1B FIM C Priv (0P0001IYEQ.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:00PM BRT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 733.13 | 733.13 | 733.13 | 733.13 | 733.13 | - |
| 07 may 2024 | 732.85 | 732.85 | 732.85 | 732.85 | 732.85 | - |
| 06 may 2024 | 732.57 | 732.57 | 732.57 | 732.57 | 732.57 | - |
| 03 may 2024 | 732.30 | 732.30 | 732.30 | 732.30 | 732.30 | - |
| 02 may 2024 | 732.03 | 732.03 | 732.03 | 732.03 | 732.03 | - |
| 30 abr 2024 | 731.75 | 731.75 | 731.75 | 731.75 | 731.75 | - |
| 29 abr 2024 | 731.48 | 731.48 | 731.48 | 731.48 | 731.48 | - |
| 26 abr 2024 | 733.47 | 733.47 | 733.47 | 733.47 | 733.47 | - |
| 25 abr 2024 | 733.21 | 733.21 | 733.21 | 733.21 | 733.21 | - |
| 24 abr 2024 | 732.95 | 732.95 | 732.95 | 732.95 | 732.95 | - |
| 23 abr 2024 | 732.68 | 732.68 | 732.68 | 732.68 | 732.68 | - |
| 22 abr 2024 | 732.42 | 732.42 | 732.42 | 732.42 | 732.42 | - |
| 19 abr 2024 | 732.16 | 732.16 | 732.16 | 732.16 | 732.16 | - |
| 18 abr 2024 | 731.90 | 731.90 | 731.90 | 731.90 | 731.90 | - |
| 17 abr 2024 | 731.63 | 731.63 | 731.63 | 731.63 | 731.63 | - |
| 16 abr 2024 | 731.37 | 731.37 | 731.37 | 731.37 | 731.37 | - |
| 15 abr 2024 | 731.11 | 731.11 | 731.11 | 731.11 | 731.11 | - |
| 12 abr 2024 | 730.81 | 730.81 | 730.81 | 730.81 | 730.81 | - |
| 11 abr 2024 | 730.51 | 730.51 | 730.51 | 730.51 | 730.51 | - |
| 10 abr 2024 | 730.21 | 730.21 | 730.21 | 730.21 | 730.21 | - |
| 09 abr 2024 | 729.84 | 729.84 | 729.84 | 729.84 | 729.84 | - |
| 08 abr 2024 | 729.55 | 729.55 | 729.55 | 729.55 | 729.55 | - |
| 05 abr 2024 | 729.27 | 729.27 | 729.27 | 729.27 | 729.27 | - |
| 04 abr 2024 | 728.96 | 728.96 | 728.96 | 728.96 | 728.96 | - |
| 03 abr 2024 | 728.65 | 728.65 | 728.65 | 728.65 | 728.65 | - |
| 02 abr 2024 | 728.34 | 728.34 | 728.34 | 728.34 | 728.34 | - |
| 01 abr 2024 | 727.67 | 727.67 | 727.67 | 727.67 | 727.67 | - |
| 28 mar 2024 | 727.72 | 727.72 | 727.72 | 727.72 | 727.72 | - |
| 27 mar 2024 | 727.44 | 727.44 | 727.44 | 727.44 | 727.44 | - |
| 26 mar 2024 | 727.15 | 727.15 | 727.15 | 727.15 | 727.15 | - |
| 25 mar 2024 | 726.87 | 726.87 | 726.87 | 726.87 | 726.87 | - |
| 22 mar 2024 | 726.59 | 726.59 | 726.59 | 726.59 | 726.59 | - |
| 21 mar 2024 | 726.31 | 726.31 | 726.31 | 726.31 | 726.31 | - |
| 20 mar 2024 | 726.01 | 726.01 | 726.01 | 726.01 | 726.01 | - |
| 19 mar 2024 | 725.72 | 725.72 | 725.72 | 725.72 | 725.72 | - |
| 18 mar 2024 | 725.43 | 725.43 | 725.43 | 725.43 | 725.43 | - |
| 15 mar 2024 | 725.14 | 725.14 | 725.14 | 725.14 | 725.14 | - |
| 14 mar 2024 | 724.81 | 724.81 | 724.81 | 724.81 | 724.81 | - |
| 13 mar 2024 | 724.48 | 724.48 | 724.48 | 724.48 | 724.48 | - |
| 12 mar 2024 | 724.15 | 724.15 | 724.15 | 724.15 | 724.15 | - |
| 11 mar 2024 | 723.83 | 723.83 | 723.83 | 723.83 | 723.83 | - |
| 08 mar 2024 | 723.50 | 723.50 | 723.50 | 723.50 | 723.50 | - |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | 722.84 | 722.84 | 722.84 | 722.84 | 722.84 | - |
| 05 mar 2024 | 722.07 | 722.07 | 722.07 | 722.07 | 722.07 | - |
| 04 mar 2024 | 718.28 | 718.28 | 718.28 | 718.28 | 718.28 | - |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | 721.29 | 721.29 | 721.29 | 721.29 | 721.29 | - |
| 28 feb 2024 | 721.07 | 721.07 | 721.07 | 721.07 | 721.07 | - |
| 27 feb 2024 | 720.84 | 720.84 | 720.84 | 720.84 | 720.84 | - |
| 26 feb 2024 | 720.62 | 720.62 | 720.62 | 720.62 | 720.62 | - |
| 23 feb 2024 | 720.40 | 720.40 | 720.40 | 720.40 | 720.40 | - |
| 22 feb 2024 | 720.17 | 720.17 | 720.17 | 720.17 | 720.17 | - |
| 21 feb 2024 | 719.95 | 719.95 | 719.95 | 719.95 | 719.95 | - |
| 20 feb 2024 | 719.73 | 719.73 | 719.73 | 719.73 | 719.73 | - |
| 19 feb 2024 | 719.55 | 719.55 | 719.55 | 719.55 | 719.55 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 719.08 | 719.08 | 719.08 | 719.08 | 719.08 | - |
| 14 feb 2024 | 718.81 | 718.81 | 718.81 | 718.81 | 718.81 | - |
| 09 feb 2024 | 718.55 | 718.55 | 718.55 | 718.55 | 718.55 | - |
| 08 feb 2024 | 718.30 | 718.30 | 718.30 | 718.30 | 718.30 | - |
| 07 feb 2024 | 718.03 | 718.03 | 718.03 | 718.03 | 718.03 | - |
| 06 feb 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.75 | - |
| 05 feb 2024 | 717.48 | 717.48 | 717.48 | 717.48 | 717.48 | - |
| 02 feb 2024 | 726.19 | 726.19 | 726.19 | 726.19 | 726.19 | - |
| 01 feb 2024 | 725.91 | 725.91 | 725.91 | 725.91 | 725.91 | - |
| 31 ene 2024 | 725.60 | 725.60 | 725.60 | 725.60 | 725.60 | - |
| 30 ene 2024 | 725.28 | 725.28 | 725.28 | 725.28 | 725.28 | - |
| 29 ene 2024 | 724.97 | 724.97 | 724.97 | 724.97 | 724.97 | - |
| 26 ene 2024 | 724.66 | 724.66 | 724.66 | 724.66 | 724.66 | - |
| 25 ene 2024 | 724.35 | 724.35 | 724.35 | 724.35 | 724.35 | - |
| 24 ene 2024 | 724.04 | 724.04 | 724.04 | 724.04 | 724.04 | - |
| 23 ene 2024 | 723.72 | 723.72 | 723.72 | 723.72 | 723.72 | - |
| 22 ene 2024 | 723.62 | 723.62 | 723.62 | 723.62 | 723.62 | - |
| 19 ene 2024 | 723.30 | 723.30 | 723.30 | 723.30 | 723.30 | - |
| 18 ene 2024 | 722.99 | 722.99 | 722.99 | 722.99 | 722.99 | - |
| 17 ene 2024 | 722.69 | 722.69 | 722.69 | 722.69 | 722.69 | - |
| 16 ene 2024 | 722.37 | 722.37 | 722.37 | 722.37 | 722.37 | - |
| 15 ene 2024 | 722.02 | 722.02 | 722.02 | 722.02 | 722.02 | - |
| 12 ene 2024 | 721.67 | 721.67 | 721.67 | 721.67 | 721.67 | - |
| 11 ene 2024 | 721.32 | 721.32 | 721.32 | 721.32 | 721.32 | - |
| 10 ene 2024 | 720.97 | 720.97 | 720.97 | 720.97 | 720.97 | - |
| 09 ene 2024 | 720.61 | 720.61 | 720.61 | 720.61 | 720.61 | - |
| 08 ene 2024 | 720.25 | 720.25 | 720.25 | 720.25 | 720.25 | - |
| 05 ene 2024 | 719.90 | 719.90 | 719.90 | 719.90 | 719.90 | - |
| 04 ene 2024 | 719.53 | 719.53 | 719.53 | 719.53 | 719.53 | - |
| 03 ene 2024 | 719.20 | 719.20 | 719.20 | 719.20 | 719.20 | - |
| 02 ene 2024 | 718.80 | 718.80 | 718.80 | 718.80 | 718.80 | - |
| 28 dic 2023 | 586.96 | 586.96 | 586.96 | 586.96 | 586.96 | - |
| 27 dic 2023 | 587.69 | 587.69 | 587.69 | 587.69 | 587.69 | - |
| 26 dic 2023 | 587.71 | 587.71 | 587.71 | 587.71 | 587.71 | - |
| 22 dic 2023 | 587.75 | 587.75 | 587.75 | 587.75 | 587.75 | - |
| 21 dic 2023 | 587.78 | 587.78 | 587.78 | 587.78 | 587.78 | - |
| 20 dic 2023 | 588.01 | 588.01 | 588.01 | 588.01 | 588.01 | - |
| 19 dic 2023 | 588.27 | 588.27 | 588.27 | 588.27 | 588.27 | - |
| 18 dic 2023 | 588.47 | 588.47 | 588.47 | 588.47 | 588.47 | - |
| 15 dic 2023 | 588.66 | 588.66 | 588.66 | 588.66 | 588.66 | - |
| 14 dic 2023 | 589.03 | 589.03 | 589.03 | 589.03 | 589.03 | - |
| *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.