U.S. markets open in 6 hours 11 minutes
F S&P 500
5,249.50 +10.50 (+0.20%) F Dow Jones
39,614.00 +78.00 (+0.20%) F Nasdaq
18,264.75 +50.25 (+0.28%) E-mini Russell 2000 Index Futur
2,089.50 +5.40 (+0.26%) Petróleo
79.84 +0.58 (+0.73%) Oro
2,375.70 +35.40 (+1.51%)
FRAM CAPITAL RAVNA FUNDO DE INVESTIMENTO MULTIMERCADO CRÉDITO PRIVADO INVESTIMENTO NO EXTERIOR (0P0001L7UJ.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:00PM BRT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 341.34 | 341.34 | 341.34 | 341.34 | 341.34 | - |
| 06 may 2024 | 341.32 | 341.32 | 341.32 | 341.32 | 341.32 | - |
| 03 may 2024 | 340.31 | 340.31 | 340.31 | 340.31 | 340.31 | - |
| 02 may 2024 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | - |
| 30 abr 2024 | 340.71 | 340.71 | 340.71 | 340.71 | 340.71 | - |
| 29 abr 2024 | 366.60 | 366.60 | 366.60 | 366.60 | 366.60 | - |
| 26 abr 2024 | 366.56 | 366.56 | 366.56 | 366.56 | 366.56 | - |
| 25 abr 2024 | 366.66 | 366.66 | 366.66 | 366.66 | 366.66 | - |
| 24 abr 2024 | 366.56 | 366.56 | 366.56 | 366.56 | 366.56 | - |
| 23 abr 2024 | 366.61 | 366.61 | 366.61 | 366.61 | 366.61 | - |
| 22 abr 2024 | 236.09 | 236.09 | 236.09 | 236.09 | 236.09 | - |
| 19 abr 2024 | 223.42 | 223.42 | 223.42 | 223.42 | 223.42 | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 223.37 | 223.37 | 223.37 | 223.37 | 223.37 | - |
| 16 abr 2024 | 223.29 | 223.29 | 223.29 | 223.29 | 223.29 | - |
| 15 abr 2024 | 223.32 | 223.32 | 223.32 | 223.32 | 223.32 | - |
| 12 abr 2024 | 222.56 | 222.56 | 222.56 | 222.56 | 222.56 | - |
| 11 abr 2024 | 223.19 | 223.19 | 223.19 | 223.19 | 223.19 | - |
| 10 abr 2024 | 223.17 | 223.17 | 223.17 | 223.17 | 223.17 | - |
| 09 abr 2024 | 222.88 | 222.88 | 222.88 | 222.88 | 222.88 | - |
| 08 abr 2024 | 222.86 | 222.86 | 222.86 | 222.86 | 222.86 | - |
| 05 abr 2024 | 223.11 | 223.11 | 223.11 | 223.11 | 223.11 | - |
| 04 abr 2024 | 223.08 | 223.08 | 223.08 | 223.08 | 223.08 | - |
| 03 abr 2024 | 223.06 | 223.06 | 223.06 | 223.06 | 223.06 | - |
| 02 abr 2024 | 223.11 | 223.11 | 223.11 | 223.11 | 223.11 | - |
| 01 abr 2024 | 228.64 | 228.64 | 228.64 | 228.64 | 228.64 | - |
| 28 mar 2024 | 224.33 | 224.33 | 224.33 | 224.33 | 224.33 | - |
| 27 mar 2024 | 223.08 | 223.08 | 223.08 | 223.08 | 223.08 | - |
| 26 mar 2024 | 223.06 | 223.06 | 223.06 | 223.06 | 223.06 | - |
| 25 mar 2024 | 223.04 | 223.04 | 223.04 | 223.04 | 223.04 | - |
| 22 mar 2024 | 234.05 | 234.05 | 234.05 | 234.05 | 234.05 | - |
| 21 mar 2024 | 235.49 | 235.49 | 235.49 | 235.49 | 235.49 | - |
| 20 mar 2024 | 235.49 | 235.49 | 235.49 | 235.49 | 235.49 | - |
| 19 mar 2024 | 232.28 | 232.28 | 232.28 | 232.28 | 232.28 | - |
| 18 mar 2024 | 232.28 | 232.28 | 232.28 | 232.28 | 232.28 | - |
| 15 mar 2024 | 207.73 | 207.73 | 207.73 | 207.73 | 207.73 | - |
| 14 mar 2024 | 207.73 | 207.73 | 207.73 | 207.73 | 207.73 | - |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | 207.73 | 207.73 | 207.73 | 207.73 | 207.73 | - |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | 267.06 | 267.06 | 267.06 | 267.06 | 267.06 | - |
| 07 mar 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
| 06 mar 2024 | 229.06 | 229.06 | 229.06 | 229.06 | 229.06 | - |
| 05 mar 2024 | 229.19 | 229.19 | 229.19 | 229.19 | 229.19 | - |
| 04 mar 2024 | - | - | - | - | - | - |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 250.23 | 250.23 | 250.23 | 250.23 | 250.23 | - |
| 26 feb 2024 | 250.28 | 250.28 | 250.28 | 250.28 | 250.28 | - |
| 23 feb 2024 | 250.33 | 250.33 | 250.33 | 250.33 | 250.33 | - |
| 22 feb 2024 | 240.74 | 240.74 | 240.74 | 240.74 | 240.74 | - |
| 21 feb 2024 | 240.65 | 240.65 | 240.65 | 240.65 | 240.65 | - |
| 20 feb 2024 | 240.67 | 240.67 | 240.67 | 240.67 | 240.67 | - |
| 19 feb 2024 | 257.02 | 257.02 | 257.02 | 257.02 | 257.02 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 257.19 | 257.19 | 257.19 | 257.19 | 257.19 | - |
| 14 feb 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 09 feb 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 08 feb 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 02 feb 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 01 feb 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 31 ene 2024 | 248.28 | 248.28 | 248.28 | 248.28 | 248.28 | - |
| 30 ene 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 29 ene 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 26 ene 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 25 ene 2024 | 247.23 | 247.23 | 247.23 | 247.23 | 247.23 | - |
| 24 ene 2024 | 247.26 | 247.26 | 247.26 | 247.26 | 247.26 | - |
| 23 ene 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 22 ene 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 19 ene 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 18 ene 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 17 ene 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 16 ene 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 15 ene 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 12 ene 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 11 ene 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 10 ene 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 09 ene 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 08 ene 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 05 ene 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 04 ene 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 03 ene 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 02 ene 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 28 dic 2023 | 600.83 | 600.83 | 600.83 | 600.83 | 600.83 | - |
| 27 dic 2023 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | - |
| 26 dic 2023 | 312.51 | 312.51 | 312.51 | 312.51 | 312.51 | - |
| 22 dic 2023 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
| 21 dic 2023 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | - |
| 20 dic 2023 | 265.54 | 265.54 | 265.54 | 265.54 | 265.54 | - |
| 19 dic 2023 | 266.71 | 266.71 | 266.71 | 266.71 | 266.71 | - |
| 18 dic 2023 | 272.58 | 272.58 | 272.58 | 272.58 | 272.58 | - |
| 15 dic 2023 | 267.67 | 267.67 | 267.67 | 267.67 | 267.67 | - |
| 14 dic 2023 | 269.44 | 269.44 | 269.44 | 269.44 | 269.44 | - |
| 13 dic 2023 | 288.76 | 288.76 | 288.76 | 288.76 | 288.76 | - |
| *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.