U.S. markets closed
F S&P 500
5,266.50 -17.50 (-0.33%) F Dow Jones
38,268.00 -256.00 (-0.66%) F Nasdaq
18,724.75 -78.00 (-0.41%) E-mini Russell 2000 Index Futur
2,038.20 -3.40 (-0.17%) Petróleo
79.17 -0.06 (-0.08%) Oro
2,335.40 -5.80 (-0.25%)
CSHG Del Rey FIFM C Priv RL (0P0001N9Z7.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:00PM BRT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 0.9162 | 0.9162 | 0.9162 | 0.9162 | 0.9162 | - |
| 23 may 2024 | 0.9158 | 0.9158 | 0.9158 | 0.9158 | 0.9158 | - |
| 22 may 2024 | 0.9169 | 0.9169 | 0.9169 | 0.9169 | 0.9169 | - |
| 21 may 2024 | 0.9192 | 0.9192 | 0.9192 | 0.9192 | 0.9192 | - |
| 20 may 2024 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | - |
| 17 may 2024 | 0.9192 | 0.9192 | 0.9192 | 0.9192 | 0.9192 | - |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | 0.9183 | 0.9183 | 0.9183 | 0.9183 | 0.9183 | - |
| 14 may 2024 | 0.9157 | 0.9157 | 0.9157 | 0.9157 | 0.9157 | - |
| 13 may 2024 | 0.9147 | 0.9147 | 0.9147 | 0.9147 | 0.9147 | - |
| 10 may 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
| 09 may 2024 | 0.9153 | 0.9153 | 0.9153 | 0.9153 | 0.9153 | - |
| 08 may 2024 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | - |
| 07 may 2024 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | - |
| 06 may 2024 | 0.9999 | 0.9999 | 0.9999 | 0.9999 | 0.9999 | - |
| 03 may 2024 | 0.9996 | 0.9996 | 0.9996 | 0.9996 | 0.9996 | - |
| 02 may 2024 | 0.9966 | 0.9966 | 0.9966 | 0.9966 | 0.9966 | - |
| 30 abr 2024 | 0.9946 | 0.9946 | 0.9946 | 0.9946 | 0.9946 | - |
| 29 abr 2024 | 0.9984 | 0.9984 | 0.9984 | 0.9984 | 0.9984 | - |
| 26 abr 2024 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 25 abr 2024 | 0.9951 | 0.9951 | 0.9951 | 0.9951 | 0.9951 | - |
| 24 abr 2024 | 0.9963 | 0.9963 | 0.9963 | 0.9963 | 0.9963 | - |
| 23 abr 2024 | 0.9974 | 0.9974 | 0.9974 | 0.9974 | 0.9974 | - |
| 22 abr 2024 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | - |
| 19 abr 2024 | 0.9957 | 0.9957 | 0.9957 | 0.9957 | 0.9957 | - |
| 18 abr 2024 | 0.9948 | 0.9948 | 0.9948 | 0.9948 | 0.9948 | - |
| 17 abr 2024 | 0.9946 | 0.9946 | 0.9946 | 0.9946 | 0.9946 | - |
| 16 abr 2024 | 0.9963 | 0.9963 | 0.9963 | 0.9963 | 0.9963 | - |
| 15 abr 2024 | 0.9984 | 0.9984 | 0.9984 | 0.9984 | 0.9984 | - |
| 12 abr 2024 | 1.0002 | 1.0002 | 1.0002 | 1.0002 | 1.0002 | - |
| 11 abr 2024 | 1.0005 | 1.0005 | 1.0005 | 1.0005 | 1.0005 | - |
| 10 abr 2024 | 1.0008 | 1.0008 | 1.0008 | 1.0008 | 1.0008 | - |
| 09 abr 2024 | 1.0047 | 1.0047 | 1.0047 | 1.0047 | 1.0047 | - |
| 08 abr 2024 | 1.0036 | 1.0036 | 1.0036 | 1.0036 | 1.0036 | - |
| 05 abr 2024 | 1.0037 | 1.0037 | 1.0037 | 1.0037 | 1.0037 | - |
| 04 abr 2024 | 1.0043 | 1.0043 | 1.0043 | 1.0043 | 1.0043 | - |
| 03 abr 2024 | 1.0041 | 1.0041 | 1.0041 | 1.0041 | 1.0041 | - |
| 02 abr 2024 | 1.0039 | 1.0039 | 1.0039 | 1.0039 | 1.0039 | - |
| 01 abr 2024 | 1.0042 | 1.0042 | 1.0042 | 1.0042 | 1.0042 | - |
| 28 mar 2024 | 1.0049 | 1.0049 | 1.0049 | 1.0049 | 1.0049 | - |
| 27 mar 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
| 26 mar 2024 | 1.0024 | 1.0024 | 1.0024 | 1.0024 | 1.0024 | - |
| 25 mar 2024 | 1.0026 | 1.0026 | 1.0026 | 1.0026 | 1.0026 | - |
| 22 mar 2024 | 1.0031 | 1.0031 | 1.0031 | 1.0031 | 1.0031 | - |
| 21 mar 2024 | 1.0028 | 1.0028 | 1.0028 | 1.0028 | 1.0028 | - |
| 20 mar 2024 | 1.0024 | 1.0024 | 1.0024 | 1.0024 | 1.0024 | - |
| 19 mar 2024 | 1.0004 | 1.0004 | 1.0004 | 1.0004 | 1.0004 | - |
| 18 mar 2024 | 0.9994 | 0.9994 | 0.9994 | 0.9994 | 0.9994 | - |
| 15 mar 2024 | 0.9997 | 0.9997 | 0.9997 | 0.9997 | 0.9997 | - |
| 14 mar 2024 | 1.0007 | 1.0007 | 1.0007 | 1.0007 | 1.0007 | - |
| 13 mar 2024 | 1.0015 | 1.0015 | 1.0015 | 1.0015 | 1.0015 | - |
| 12 mar 2024 | 1.0008 | 1.0008 | 1.0008 | 1.0008 | 1.0008 | - |
| 11 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 08 mar 2024 | 1.0003 | 1.0003 | 1.0003 | 1.0003 | 1.0003 | - |
| 07 mar 2024 | 0.9996 | 0.9996 | 0.9996 | 0.9996 | 0.9996 | - |
| 06 mar 2024 | 0.9983 | 0.9983 | 0.9983 | 0.9983 | 0.9983 | - |
| 05 mar 2024 | 0.9969 | 0.9969 | 0.9969 | 0.9969 | 0.9969 | - |
| 04 mar 2024 | 0.9967 | 0.9967 | 0.9967 | 0.9967 | 0.9967 | - |
| 01 mar 2024 | 0.9976 | 0.9976 | 0.9976 | 0.9976 | 0.9976 | - |
| 29 feb 2024 | 0.9959 | 0.9959 | 0.9959 | 0.9959 | 0.9959 | - |
| 28 feb 2024 | 0.9952 | 0.9952 | 0.9952 | 0.9952 | 0.9952 | - |
| 27 feb 2024 | 0.9951 | 0.9951 | 0.9951 | 0.9951 | 0.9951 | - |
| 26 feb 2024 | 0.9931 | 0.9931 | 0.9931 | 0.9931 | 0.9931 | - |
| 23 feb 2024 | 0.9937 | 0.9937 | 0.9937 | 0.9937 | 0.9937 | - |
| 22 feb 2024 | 0.9945 | 0.9945 | 0.9945 | 0.9945 | 0.9945 | - |
| 21 feb 2024 | 0.9935 | 0.9935 | 0.9935 | 0.9935 | 0.9935 | - |
| 20 feb 2024 | 0.9937 | 0.9937 | 0.9937 | 0.9937 | 0.9937 | - |
| 19 feb 2024 | 0.9928 | 0.9928 | 0.9928 | 0.9928 | 0.9928 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 0.9931 | 0.9931 | 0.9931 | 0.9931 | 0.9931 | - |
| 14 feb 2024 | 0.9922 | 0.9922 | 0.9922 | 0.9922 | 0.9922 | - |
| 09 feb 2024 | 0.9933 | 0.9933 | 0.9933 | 0.9933 | 0.9933 | - |
| 08 feb 2024 | 0.9919 | 0.9919 | 0.9919 | 0.9919 | 0.9919 | - |
| 07 feb 2024 | 0.9929 | 0.9929 | 0.9929 | 0.9929 | 0.9929 | - |
| 06 feb 2024 | 0.9919 | 0.9919 | 0.9919 | 0.9919 | 0.9919 | - |
| 05 feb 2024 | 0.9905 | 0.9905 | 0.9905 | 0.9905 | 0.9905 | - |
| 02 feb 2024 | 0.9917 | 0.9917 | 0.9917 | 0.9917 | 0.9917 | - |
| 01 feb 2024 | 0.9926 | 0.9926 | 0.9926 | 0.9926 | 0.9926 | - |
| 31 ene 2024 | 0.9909 | 0.9909 | 0.9909 | 0.9909 | 0.9909 | - |
| 30 ene 2024 | 0.9897 | 0.9897 | 0.9897 | 0.9897 | 0.9897 | - |
| 29 ene 2024 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | - |
| 26 ene 2024 | 0.9908 | 0.9908 | 0.9908 | 0.9908 | 0.9908 | - |
| 25 ene 2024 | 0.9903 | 0.9903 | 0.9903 | 0.9903 | 0.9903 | - |
| 24 ene 2024 | 0.9884 | 0.9884 | 0.9884 | 0.9884 | 0.9884 | - |
| 23 ene 2024 | 0.9886 | 0.9886 | 0.9886 | 0.9886 | 0.9886 | - |
| 22 ene 2024 | 0.9872 | 0.9872 | 0.9872 | 0.9872 | 0.9872 | - |
| 19 ene 2024 | 0.9877 | 0.9877 | 0.9877 | 0.9877 | 0.9877 | - |
| 18 ene 2024 | 0.9864 | 0.9864 | 0.9864 | 0.9864 | 0.9864 | - |
| 17 ene 2024 | 0.9863 | 0.9863 | 0.9863 | 0.9863 | 0.9863 | - |
| 16 ene 2024 | 0.9881 | 0.9881 | 0.9881 | 0.9881 | 0.9881 | - |
| 15 ene 2024 | 0.9912 | 0.9912 | 0.9912 | 0.9912 | 0.9912 | - |
| 12 ene 2024 | 0.9909 | 0.9909 | 0.9909 | 0.9909 | 0.9909 | - |
| 11 ene 2024 | 0.9884 | 0.9884 | 0.9884 | 0.9884 | 0.9884 | - |
| 10 ene 2024 | 0.9871 | 0.9871 | 0.9871 | 0.9871 | 0.9871 | - |
| 09 ene 2024 | 0.9864 | 0.9864 | 0.9864 | 0.9864 | 0.9864 | - |
| 08 ene 2024 | 0.9872 | 0.9872 | 0.9872 | 0.9872 | 0.9872 | - |
| 05 ene 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
| *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.