Safra Manager Vtl FIF (0P0001P44H.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:00PM BRT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | - | - | - | - | - | - |
| 19 jun 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 18 jun 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 17 jun 2024 | 117.51 | 117.51 | 117.51 | 117.51 | 117.51 | - |
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | 117.52 | 117.52 | 117.52 | 117.52 | 117.52 | - |
| 12 jun 2024 | 117.52 | 117.52 | 117.52 | 117.52 | 117.52 | - |
| 11 jun 2024 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | - |
| 10 jun 2024 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | - |
| 07 jun 2024 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | - |
| 06 jun 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | - |
| 05 jun 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
| 04 jun 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
| 03 jun 2024 | 117.67 | 117.67 | 117.67 | 117.67 | 117.67 | - |
| 31 may 2024 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | - |
| 29 may 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | - |
| 28 may 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | - |
| 27 may 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
| 24 may 2024 | 138.33 | 138.33 | 138.33 | 138.33 | 138.33 | - |
| 23 may 2024 | 138.33 | 138.33 | 138.33 | 138.33 | 138.33 | - |
| 22 may 2024 | 117.57 | 117.57 | 117.57 | 117.57 | 117.57 | - |
| 21 may 2024 | 117.58 | 117.58 | 117.58 | 117.58 | 117.58 | - |
| 20 may 2024 | 117.59 | 117.59 | 117.59 | 117.59 | 117.59 | - |
| 17 may 2024 | 117.59 | 117.59 | 117.59 | 117.59 | 117.59 | - |
| 16 may 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
| 15 may 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
| 14 may 2024 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | - |
| 13 may 2024 | 117.62 | 117.62 | 117.62 | 117.62 | 117.62 | - |
| 10 may 2024 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | - |
| 09 may 2024 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | - |
| 08 may 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | - |
| 07 may 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | - |
| 06 may 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | - |
| 03 may 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | - |
| 02 may 2024 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | - |
| 30 abr 2024 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | - |
| 29 abr 2024 | 117.67 | 117.67 | 117.67 | 117.67 | 117.67 | - |
| 26 abr 2024 | 117.67 | 117.67 | 117.67 | 117.67 | 117.67 | - |
| 25 abr 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
| 24 abr 2024 | 117.69 | 117.69 | 117.69 | 117.69 | 117.69 | - |
| 23 abr 2024 | 117.69 | 117.69 | 117.69 | 117.69 | 117.69 | - |
| 22 abr 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
| 19 abr 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
| 18 abr 2024 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | - |
| 17 abr 2024 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | - |
| 16 abr 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - |
| 15 abr 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - |
| 12 abr 2024 | 117.73 | 117.73 | 117.73 | 117.73 | 117.73 | - |
| 11 abr 2024 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | - |
| 10 abr 2024 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | - |
| 09 abr 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | - |
| 08 abr 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | - |
| 05 abr 2024 | 117.76 | 117.76 | 117.76 | 117.76 | 117.76 | - |
| 04 abr 2024 | 117.76 | 117.76 | 117.76 | 117.76 | 117.76 | - |
| 03 abr 2024 | 117.77 | 117.77 | 117.77 | 117.77 | 117.77 | - |
| 02 abr 2024 | 117.77 | 117.77 | 117.77 | 117.77 | 117.77 | - |
| 01 abr 2024 | 117.78 | 117.78 | 117.78 | 117.78 | 117.78 | - |
| 28 mar 2024 | 117.79 | 117.79 | 117.79 | 117.79 | 117.79 | - |
| 27 mar 2024 | 117.79 | 117.79 | 117.79 | 117.79 | 117.79 | - |
| 26 mar 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| 25 mar 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| 22 mar 2024 | 117.81 | 117.81 | 117.81 | 117.81 | 117.81 | - |
| 21 mar 2024 | 117.81 | 117.81 | 117.81 | 117.81 | 117.81 | - |
| 20 mar 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | - |
| 19 mar 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | - |
| 18 mar 2024 | 117.83 | 117.83 | 117.83 | 117.83 | 117.83 | - |
| 15 mar 2024 | 117.84 | 117.84 | 117.84 | 117.84 | 117.84 | - |
| 14 mar 2024 | 117.84 | 117.84 | 117.84 | 117.84 | 117.84 | - |
| 13 mar 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | - |
| 12 mar 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | - |
| 11 mar 2024 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | - |
| 08 mar 2024 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | - |
| 07 mar 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
| 06 mar 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
| 05 mar 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
| 04 mar 2024 | 117.89 | 117.89 | 117.89 | 117.89 | 117.89 | - |
| 01 mar 2024 | 117.89 | 117.89 | 117.89 | 117.89 | 117.89 | - |
| 29 feb 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
| 28 feb 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
| 27 feb 2024 | 117.91 | 117.91 | 117.91 | 117.91 | 117.91 | - |
| 26 feb 2024 | 117.91 | 117.91 | 117.91 | 117.91 | 117.91 | - |
| 23 feb 2024 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | - |
| 22 feb 2024 | 117.93 | 117.93 | 117.93 | 117.93 | 117.93 | - |
| 21 feb 2024 | 117.93 | 117.93 | 117.93 | 117.93 | 117.93 | - |
| 20 feb 2024 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | - |
| 19 feb 2024 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | - |
| 14 feb 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
| 09 feb 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
| 08 feb 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
| 07 feb 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
| 06 feb 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
| 05 feb 2024 | 117.99 | 117.99 | 117.99 | 117.99 | 117.99 | - |
| 02 feb 2024 | 117.99 | 117.99 | 117.99 | 117.99 | 117.99 | - |
| 01 feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 31 ene 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 30 ene 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | - |
| 29 ene 2024 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | - |
| *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.