U.S. markets closed

Quadra Tesouraria 2A Master FIM C Priv (0P0001P69I.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
1,216.07+0.61 (+0.05%)
Al cierre: 05:00PM BRT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 2024------
08 may 2024------
07 may 2024------
06 may 20241,216.071,216.071,216.071,216.071,216.07-
03 may 20241,215.871,215.871,215.871,215.871,215.87-
02 may 20241,215.461,215.461,215.461,215.461,215.46-
30 abr 20241,215.431,215.431,215.431,215.431,215.43-
29 abr 20241,215.171,215.171,215.171,215.171,215.17-
26 abr 20241,214.831,214.831,214.831,214.831,214.83-
25 abr 20241,214.611,214.611,214.611,214.611,214.61-
24 abr 20241,214.121,214.121,214.121,214.121,214.12-
23 abr 20241,213.911,213.911,213.911,213.911,213.91-
22 abr 20241,213.731,213.731,213.731,213.731,213.73-
19 abr 20241,213.391,213.391,213.391,213.391,213.39-
18 abr 20241,213.101,213.101,213.101,213.101,213.10-
17 abr 20241,212.261,212.261,212.261,212.261,212.26-
16 abr 20241,212.241,212.241,212.241,212.241,212.24-
15 abr 20241,212.081,212.081,212.081,212.081,212.08-
12 abr 20241,211.811,211.811,211.811,211.811,211.81-
11 abr 20241,212.771,212.771,212.771,212.771,212.77-
10 abr 20241,212.821,212.821,212.821,212.821,212.82-
09 abr 20241,212.501,212.501,212.501,212.501,212.50-
08 abr 20241,212.211,212.211,212.211,212.211,212.21-
05 abr 20241,211.991,211.991,211.991,211.991,211.99-
04 abr 20241,211.831,211.831,211.831,211.831,211.83-
03 abr 20241,211.651,211.651,211.651,211.651,211.65-
02 abr 20241,211.391,211.391,211.391,211.391,211.39-
01 abr 20241,211.141,211.141,211.141,211.141,211.14-
28 mar 20241,210.821,210.821,210.821,210.821,210.82-
27 mar 20241,210.541,210.541,210.541,210.541,210.54-
26 mar 20241,210.241,210.241,210.241,210.241,210.24-
25 mar 20241,209.931,209.931,209.931,209.931,209.93-
22 mar 20241,209.631,209.631,209.631,209.631,209.63-
21 mar 20241,209.441,209.441,209.441,209.441,209.44-
20 mar 20241,208.991,208.991,208.991,208.991,208.99-
19 mar 20241,208.671,208.671,208.671,208.671,208.67-
18 mar 20241,208.511,208.511,208.511,208.511,208.51-
15 mar 20241,208.281,208.281,208.281,208.281,208.28-
14 mar 20241,207.701,207.701,207.701,207.701,207.70-
13 mar 20241,207.371,207.371,207.371,207.371,207.37-
12 mar 20241,206.711,206.711,206.711,206.711,206.71-
11 mar 20241,206.401,206.401,206.401,206.401,206.40-
08 mar 20241,206.141,206.141,206.141,206.141,206.14-
07 mar 20241,205.831,205.831,205.831,205.831,205.83-
06 mar 20241,205.531,205.531,205.531,205.531,205.53-
05 mar 20241,205.111,205.111,205.111,205.111,205.11-
04 mar 20241,204.851,204.851,204.851,204.851,204.85-
01 mar 20241,204.561,204.561,204.561,204.561,204.56-
29 feb 20241,204.641,204.641,204.641,204.641,204.64-
28 feb 20241,187.491,187.491,187.491,187.491,187.49-
27 feb 20241,181.211,181.211,181.211,181.211,181.21-
26 feb 20241,177.601,177.601,177.601,177.601,177.60-
23 feb 20241,177.411,177.411,177.411,177.411,177.41-
22 feb 20241,177.301,177.301,177.301,177.301,177.30-
21 feb 20241,178.541,178.541,178.541,178.541,178.54-
20 feb 20241,176.591,176.591,176.591,176.591,176.59-
19 feb 20241,176.401,176.401,176.401,176.401,176.40-
16 feb 2024------
15 feb 20241,175.951,175.951,175.951,175.951,175.95-
14 feb 20241,175.731,175.731,175.731,175.731,175.73-
09 feb 20241,175.441,175.441,175.441,175.441,175.44-
08 feb 20241,174.581,174.581,174.581,174.581,174.58-
07 feb 20241,174.751,174.751,174.751,174.751,174.75-
06 feb 20241,174.481,174.481,174.481,174.481,174.48-
05 feb 20241,174.771,174.771,174.771,174.771,174.77-
02 feb 20241,180.611,180.611,180.611,180.611,180.61-
01 feb 20241,185.351,185.351,185.351,185.351,185.35-
31 ene 20241,185.101,185.101,185.101,185.101,185.10-
30 ene 20241,184.901,184.901,184.901,184.901,184.90-
29 ene 20241,184.691,184.691,184.691,184.691,184.69-
26 ene 20241,184.501,184.501,184.501,184.501,184.50-
25 ene 20241,184.231,184.231,184.231,184.231,184.23-
24 ene 20241,183.991,183.991,183.991,183.991,183.99-
23 ene 20241,183.761,183.761,183.761,183.761,183.76-
22 ene 20241,183.581,183.581,183.581,183.581,183.58-
19 ene 20241,183.331,183.331,183.331,183.331,183.33-
18 ene 20241,183.081,183.081,183.081,183.081,183.08-
17 ene 20241,182.901,182.901,182.901,182.901,182.90-
16 ene 20241,182.821,182.821,182.821,182.821,182.82-
15 ene 20241,182.601,182.601,182.601,182.601,182.60-
12 ene 20241,182.311,182.311,182.311,182.311,182.31-
11 ene 20241,182.031,182.031,182.031,182.031,182.03-
10 ene 20241,181.791,181.791,181.791,181.791,181.79-
09 ene 20241,181.631,181.631,181.631,181.631,181.63-
08 ene 20241,181.461,181.461,181.461,181.461,181.46-
05 ene 20241,181.411,181.411,181.411,181.411,181.41-
04 ene 20241,181.371,181.371,181.371,181.371,181.37-
03 ene 20241,181.461,181.461,181.461,181.461,181.46-
02 ene 20241,181.341,181.341,181.341,181.341,181.34-
28 dic 20231,171.161,171.161,171.161,171.161,171.16-
27 dic 20231,174.641,174.641,174.641,174.641,174.64-
26 dic 20231,174.351,174.351,174.351,174.351,174.35-
22 dic 20231,174.901,174.901,174.901,174.901,174.90-
21 dic 20231,174.711,174.711,174.711,174.711,174.71-
20 dic 20231,174.541,174.541,174.541,174.541,174.54-
19 dic 20231,174.541,174.541,174.541,174.541,174.54-
18 dic 20231,174.271,174.271,174.271,174.271,174.27-
15 dic 20231,173.981,173.981,173.981,173.981,173.98-
14 dic 20231,173.701,173.701,173.701,173.701,173.70-
13 dic 20231,173.231,173.231,173.231,173.231,173.23-
*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...