U.S. markets open in 15 minutes
F S&P 500
5,531.25 -3.00 (-0.05%) F Dow Jones
39,667.00 +84.00 (+0.21%) F Nasdaq
19,926.00 -56.75 (-0.28%) E-mini Russell 2000 Index Futur
2,046.60 +3.20 (+0.16%) Petróleo
80.68 -0.05 (-0.06%) Oro
2,338.60 +7.40 (+0.32%)
Itaú Sabamarpj FIF CICM C Priv RL (0P0001M57W.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
A partir del 05:00PM BRT. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 1.2651 | 1.2651 | 1.2651 | 1.2651 | 1.2651 | - |
| 19 jun 2024 | 1.2581 | 1.2581 | 1.2581 | 1.2581 | 1.2581 | - |
| 18 jun 2024 | 1.2627 | 1.2627 | 1.2627 | 1.2627 | 1.2627 | - |
| 17 jun 2024 | 1.2596 | 1.2596 | 1.2596 | 1.2596 | 1.2596 | - |
| 14 jun 2024 | 1.2625 | 1.2625 | 1.2625 | 1.2625 | 1.2625 | - |
| 13 jun 2024 | 1.2625 | 1.2625 | 1.2625 | 1.2625 | 1.2625 | - |
| 12 jun 2024 | 1.2627 | 1.2627 | 1.2627 | 1.2627 | 1.2627 | - |
| 11 jun 2024 | 1.2616 | 1.2616 | 1.2616 | 1.2616 | 1.2616 | - |
| 10 jun 2024 | 1.2616 | 1.2616 | 1.2616 | 1.2616 | 1.2616 | - |
| 07 jun 2024 | 1.2614 | 1.2614 | 1.2614 | 1.2614 | 1.2614 | - |
| 06 jun 2024 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | - |
| 05 jun 2024 | 1.2668 | 1.2668 | 1.2668 | 1.2668 | 1.2668 | - |
| 04 jun 2024 | 1.2629 | 1.2629 | 1.2629 | 1.2629 | 1.2629 | - |
| 03 jun 2024 | 1.2645 | 1.2645 | 1.2645 | 1.2645 | 1.2645 | - |
| 31 may 2024 | 1.2655 | 1.2655 | 1.2655 | 1.2655 | 1.2655 | - |
| 29 may 2024 | 1.2686 | 1.2686 | 1.2686 | 1.2686 | 1.2686 | - |
| 28 may 2024 | 1.2710 | 1.2710 | 1.2710 | 1.2710 | 1.2710 | - |
| 27 may 2024 | 1.2721 | 1.2721 | 1.2721 | 1.2721 | 1.2721 | - |
| 24 may 2024 | 1.2710 | 1.2710 | 1.2710 | 1.2710 | 1.2710 | - |
| 23 may 2024 | 1.2703 | 1.2703 | 1.2703 | 1.2703 | 1.2703 | - |
| 22 may 2024 | 1.2747 | 1.2747 | 1.2747 | 1.2747 | 1.2747 | - |
| 21 may 2024 | 1.2821 | 1.2821 | 1.2821 | 1.2821 | 1.2821 | - |
| 20 may 2024 | 1.2829 | 1.2829 | 1.2829 | 1.2829 | 1.2829 | - |
| 17 may 2024 | 1.2828 | 1.2828 | 1.2828 | 1.2828 | 1.2828 | - |
| 16 may 2024 | 1.2818 | 1.2818 | 1.2818 | 1.2818 | 1.2818 | - |
| 15 may 2024 | 1.2803 | 1.2803 | 1.2803 | 1.2803 | 1.2803 | - |
| 14 may 2024 | 1.2738 | 1.2738 | 1.2738 | 1.2738 | 1.2738 | - |
| 13 may 2024 | 1.2716 | 1.2716 | 1.2716 | 1.2716 | 1.2716 | - |
| 10 may 2024 | 1.2723 | 1.2723 | 1.2723 | 1.2723 | 1.2723 | - |
| 09 may 2024 | 1.2733 | 1.2733 | 1.2733 | 1.2733 | 1.2733 | - |
| 08 may 2024 | 1.2730 | 1.2730 | 1.2730 | 1.2730 | 1.2730 | - |
| 07 may 2024 | 1.2714 | 1.2714 | 1.2714 | 1.2714 | 1.2714 | - |
| 06 may 2024 | 1.2711 | 1.2711 | 1.2711 | 1.2711 | 1.2711 | - |
| 03 may 2024 | 1.2707 | 1.2707 | 1.2707 | 1.2707 | 1.2707 | - |
| 02 may 2024 | 1.2634 | 1.2634 | 1.2634 | 1.2634 | 1.2634 | - |
| 30 abr 2024 | 1.2609 | 1.2609 | 1.2609 | 1.2609 | 1.2609 | - |
| 29 abr 2024 | 1.2712 | 1.2712 | 1.2712 | 1.2712 | 1.2712 | - |
| 26 abr 2024 | 1.2714 | 1.2714 | 1.2714 | 1.2714 | 1.2714 | - |
| 25 abr 2024 | 1.2654 | 1.2654 | 1.2654 | 1.2654 | 1.2654 | - |
| 24 abr 2024 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| 23 abr 2024 | 1.2708 | 1.2708 | 1.2708 | 1.2708 | 1.2708 | - |
| 22 abr 2024 | 1.2699 | 1.2699 | 1.2699 | 1.2699 | 1.2699 | - |
| 19 abr 2024 | 1.2682 | 1.2682 | 1.2682 | 1.2682 | 1.2682 | - |
| 18 abr 2024 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| 17 abr 2024 | 1.2677 | 1.2677 | 1.2677 | 1.2677 | 1.2677 | - |
| 16 abr 2024 | 1.2717 | 1.2717 | 1.2717 | 1.2717 | 1.2717 | - |
| 15 abr 2024 | 1.2756 | 1.2756 | 1.2756 | 1.2756 | 1.2756 | - |
| 12 abr 2024 | 1.2797 | 1.2797 | 1.2797 | 1.2797 | 1.2797 | - |
| 11 abr 2024 | 1.2814 | 1.2814 | 1.2814 | 1.2814 | 1.2814 | - |
| 10 abr 2024 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | - |
| 09 abr 2024 | 1.2926 | 1.2926 | 1.2926 | 1.2926 | 1.2926 | - |
| 08 abr 2024 | 1.2897 | 1.2897 | 1.2897 | 1.2897 | 1.2897 | - |
| 05 abr 2024 | 1.2894 | 1.2894 | 1.2894 | 1.2894 | 1.2894 | - |
| 04 abr 2024 | 1.2917 | 1.2917 | 1.2917 | 1.2917 | 1.2917 | - |
| 03 abr 2024 | 1.2908 | 1.2908 | 1.2908 | 1.2908 | 1.2908 | - |
| 02 abr 2024 | 1.2906 | 1.2906 | 1.2906 | 1.2906 | 1.2906 | - |
| 01 abr 2024 | 1.2917 | 1.2917 | 1.2917 | 1.2917 | 1.2917 | - |
| 28 mar 2024 | 1.2933 | 1.2933 | 1.2933 | 1.2933 | 1.2933 | - |
| 27 mar 2024 | 1.2898 | 1.2898 | 1.2898 | 1.2898 | 1.2898 | - |
| 26 mar 2024 | 1.2872 | 1.2872 | 1.2872 | 1.2872 | 1.2872 | - |
| 25 mar 2024 | 1.2878 | 1.2878 | 1.2878 | 1.2878 | 1.2878 | - |
| 22 mar 2024 | 1.2888 | 1.2888 | 1.2888 | 1.2888 | 1.2888 | - |
| 21 mar 2024 | 1.2892 | 1.2892 | 1.2892 | 1.2892 | 1.2892 | - |
| 20 mar 2024 | 1.2882 | 1.2882 | 1.2882 | 1.2882 | 1.2882 | - |
| 19 mar 2024 | 1.2826 | 1.2826 | 1.2826 | 1.2826 | 1.2826 | - |
| 18 mar 2024 | 1.2799 | 1.2799 | 1.2799 | 1.2799 | 1.2799 | - |
| 15 mar 2024 | 1.2811 | 1.2811 | 1.2811 | 1.2811 | 1.2811 | - |
| 14 mar 2024 | 1.2842 | 1.2842 | 1.2842 | 1.2842 | 1.2842 | - |
| 13 mar 2024 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | - |
| 12 mar 2024 | 1.2846 | 1.2846 | 1.2846 | 1.2846 | 1.2846 | - |
| 11 mar 2024 | 1.2826 | 1.2826 | 1.2826 | 1.2826 | 1.2826 | - |
| 08 mar 2024 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | - |
| 07 mar 2024 | 1.2822 | 1.2822 | 1.2822 | 1.2822 | 1.2822 | - |
| 06 mar 2024 | 1.2804 | 1.2804 | 1.2804 | 1.2804 | 1.2804 | - |
| 05 mar 2024 | 1.2785 | 1.2785 | 1.2785 | 1.2785 | 1.2785 | - |
| 04 mar 2024 | 1.2773 | 1.2773 | 1.2773 | 1.2773 | 1.2773 | - |
| 01 mar 2024 | 1.2796 | 1.2796 | 1.2796 | 1.2796 | 1.2796 | - |
| 29 feb 2024 | 1.2753 | 1.2753 | 1.2753 | 1.2753 | 1.2753 | - |
| 28 feb 2024 | 1.2741 | 1.2741 | 1.2741 | 1.2741 | 1.2741 | - |
| 27 feb 2024 | 1.2742 | 1.2742 | 1.2742 | 1.2742 | 1.2742 | - |
| 26 feb 2024 | 1.2694 | 1.2694 | 1.2694 | 1.2694 | 1.2694 | - |
| 23 feb 2024 | 1.2714 | 1.2714 | 1.2714 | 1.2714 | 1.2714 | - |
| 22 feb 2024 | 1.2739 | 1.2739 | 1.2739 | 1.2739 | 1.2739 | - |
| 21 feb 2024 | 1.2718 | 1.2718 | 1.2718 | 1.2718 | 1.2718 | - |
| 20 feb 2024 | 1.2733 | 1.2733 | 1.2733 | 1.2733 | 1.2733 | - |
| 19 feb 2024 | 1.2703 | 1.2703 | 1.2703 | 1.2703 | 1.2703 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | - |
| 14 feb 2024 | 1.2683 | 1.2683 | 1.2683 | 1.2683 | 1.2683 | - |
| 09 feb 2024 | 1.2712 | 1.2712 | 1.2712 | 1.2712 | 1.2712 | - |
| 08 feb 2024 | 1.2694 | 1.2694 | 1.2694 | 1.2694 | 1.2694 | - |
| 07 feb 2024 | 1.2734 | 1.2734 | 1.2734 | 1.2734 | 1.2734 | - |
| 06 feb 2024 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | - |
| 05 feb 2024 | 1.2678 | 1.2678 | 1.2678 | 1.2678 | 1.2678 | - |
| 02 feb 2024 | 1.2704 | 1.2704 | 1.2704 | 1.2704 | 1.2704 | - |
| 01 feb 2024 | 1.2731 | 1.2731 | 1.2731 | 1.2731 | 1.2731 | - |
| 31 ene 2024 | 1.2698 | 1.2698 | 1.2698 | 1.2698 | 1.2698 | - |
| 30 ene 2024 | 1.2666 | 1.2666 | 1.2666 | 1.2666 | 1.2666 | - |
| *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.