U.S. markets open in 7 hours 10 minutes
F S&P 500
5,245.00 -0.50 (-0.01%) F Dow Jones
39,563.00 +4.00 (+0.01%) F Nasdaq
18,281.75 -13.75 (-0.08%) E-mini Russell 2000 Index Futur
2,072.00 -0.50 (-0.02%) Petróleo
79.22 +0.10 (+0.13%) Oro
2,349.20 +6.20 (+0.26%)
Effika Monte Verde FIC FIM C Priv IE (0P0001K22G.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:00PM BRT
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 |
|---|---|---|---|---|---|---|
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 134.93 | 134.93 | 134.93 | 134.93 | 134.93 | - |
| 08 may 2024 | 134.86 | 134.86 | 134.86 | 134.86 | 134.86 | - |
| 07 may 2024 | 134.82 | 134.82 | 134.82 | 134.82 | 134.82 | - |
| 06 may 2024 | 134.77 | 134.77 | 134.77 | 134.77 | 134.77 | - |
| 03 may 2024 | 134.71 | 134.71 | 134.71 | 134.71 | 134.71 | - |
| 02 may 2024 | 134.66 | 134.66 | 134.66 | 134.66 | 134.66 | - |
| 30 abr 2024 | 134.63 | 134.63 | 134.63 | 134.63 | 134.63 | - |
| 29 abr 2024 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | - |
| 26 abr 2024 | 134.53 | 134.53 | 134.53 | 134.53 | 134.53 | - |
| 25 abr 2024 | 134.48 | 134.48 | 134.48 | 134.48 | 134.48 | - |
| 24 abr 2024 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
| 23 abr 2024 | 134.38 | 134.38 | 134.38 | 134.38 | 134.38 | - |
| 22 abr 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 134.33 | - |
| 19 abr 2024 | 134.26 | 134.26 | 134.26 | 134.26 | 134.26 | - |
| 18 abr 2024 | 134.21 | 134.21 | 134.21 | 134.21 | 134.21 | - |
| 17 abr 2024 | 134.19 | 134.19 | 134.19 | 134.19 | 134.19 | - |
| 16 abr 2024 | 134.17 | 134.17 | 134.17 | 134.17 | 134.17 | - |
| 15 abr 2024 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | - |
| 12 abr 2024 | 134.07 | 134.07 | 134.07 | 134.07 | 134.07 | - |
| 11 abr 2024 | 134.04 | 134.04 | 134.04 | 134.04 | 134.04 | - |
| 10 abr 2024 | 134.04 | 134.04 | 134.04 | 134.04 | 134.04 | - |
| 09 abr 2024 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | - |
| 08 abr 2024 | 133.92 | 133.92 | 133.92 | 133.92 | 133.92 | - |
| 05 abr 2024 | 133.89 | 133.89 | 133.89 | 133.89 | 133.89 | - |
| 04 abr 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
| 03 abr 2024 | 133.77 | 133.77 | 133.77 | 133.77 | 133.77 | - |
| 02 abr 2024 | 133.72 | 133.72 | 133.72 | 133.72 | 133.72 | - |
| 01 abr 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
| 28 mar 2024 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | - |
| 27 mar 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
| 26 mar 2024 | 133.53 | 133.53 | 133.53 | 133.53 | 133.53 | - |
| 25 mar 2024 | 133.47 | 133.47 | 133.47 | 133.47 | 133.47 | - |
| 22 mar 2024 | 133.39 | 133.39 | 133.39 | 133.39 | 133.39 | - |
| 21 mar 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 133.34 | - |
| 20 mar 2024 | 133.19 | 133.19 | 133.19 | 133.19 | 133.19 | - |
| 19 mar 2024 | 133.12 | 133.12 | 133.12 | 133.12 | 133.12 | - |
| 18 mar 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
| 15 mar 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
| 14 mar 2024 | 133.11 | 133.11 | 133.11 | 133.11 | 133.11 | - |
| 13 mar 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
| 12 mar 2024 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | - |
| 11 mar 2024 | 132.93 | 132.93 | 132.93 | 132.93 | 132.93 | - |
| 08 mar 2024 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | - |
| 07 mar 2024 | 132.72 | 132.72 | 132.72 | 132.72 | 132.72 | - |
| 06 mar 2024 | 132.66 | 132.66 | 132.66 | 132.66 | 132.66 | - |
| 05 mar 2024 | 132.56 | 132.56 | 132.56 | 132.56 | 132.56 | - |
| 04 mar 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
| 01 mar 2024 | 132.43 | 132.43 | 132.43 | 132.43 | 132.43 | - |
| 29 feb 2024 | 132.38 | 132.38 | 132.38 | 132.38 | 132.38 | - |
| 28 feb 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
| 27 feb 2024 | 132.24 | 132.24 | 132.24 | 132.24 | 132.24 | - |
| 26 feb 2024 | 132.16 | 132.16 | 132.16 | 132.16 | 132.16 | - |
| 23 feb 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
| 22 feb 2024 | 132.11 | 132.11 | 132.11 | 132.11 | 132.11 | - |
| 21 feb 2024 | 132.11 | 132.11 | 132.11 | 132.11 | 132.11 | - |
| 20 feb 2024 | 132.06 | 132.06 | 132.06 | 132.06 | 132.06 | - |
| 19 feb 2024 | 131.92 | 131.92 | 131.92 | 131.92 | 131.92 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
| 14 feb 2024 | 131.81 | 131.81 | 131.81 | 131.81 | 131.81 | - |
| 09 feb 2024 | 131.83 | 131.83 | 131.83 | 131.83 | 131.83 | - |
| 08 feb 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
| 07 feb 2024 | 131.79 | 131.79 | 131.79 | 131.79 | 131.79 | - |
| 06 feb 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 131.73 | - |
| 05 feb 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | - |
| 02 feb 2024 | 131.76 | 131.76 | 131.76 | 131.76 | 131.76 | - |
| 01 feb 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
| 31 ene 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 30 ene 2024 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | - |
| 29 ene 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | - |
| 26 ene 2024 | 131.43 | 131.43 | 131.43 | 131.43 | 131.43 | - |
| 25 ene 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | - |
| 24 ene 2024 | 131.23 | 131.23 | 131.23 | 131.23 | 131.23 | - |
| 23 ene 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
| 22 ene 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
| 19 ene 2024 | 131.09 | 131.09 | 131.09 | 131.09 | 131.09 | - |
| 18 ene 2024 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | - |
| 17 ene 2024 | 131.07 | 131.07 | 131.07 | 131.07 | 131.07 | - |
| 16 ene 2024 | 131.02 | 131.02 | 131.02 | 131.02 | 131.02 | - |
| 15 ene 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | - |
| 12 ene 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
| 11 ene 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - |
| 10 ene 2024 | 130.71 | 130.71 | 130.71 | 130.71 | 130.71 | - |
| 09 ene 2024 | 130.66 | 130.66 | 130.66 | 130.66 | 130.66 | - |
| 08 ene 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
| 05 ene 2024 | 130.52 | 130.52 | 130.52 | 130.52 | 130.52 | - |
| 04 ene 2024 | 130.57 | 130.57 | 130.57 | 130.57 | 130.57 | - |
| 03 ene 2024 | 130.54 | 130.54 | 130.54 | 130.54 | 130.54 | - |
| 02 ene 2024 | 130.62 | 130.62 | 130.62 | 130.62 | 130.62 | - |
| 28 dic 2023 | 130.56 | 130.56 | 130.56 | 130.56 | 130.56 | - |
| 27 dic 2023 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 26 dic 2023 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | - |
| 22 dic 2023 | 130.29 | 130.29 | 130.29 | 130.29 | 130.29 | - |
| 21 dic 2023 | 130.21 | 130.21 | 130.21 | 130.21 | 130.21 | - |
| 20 dic 2023 | 130.16 | 130.16 | 130.16 | 130.16 | 130.16 | - |
| 19 dic 2023 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | - |
| 18 dic 2023 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | - |
| 15 dic 2023 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | - |
| *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.