Quadra Tesouraria 2A Master FIM C Priv (0P0001P69I.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:00PM BRT
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | 1,219.71 | 1,219.71 | 1,219.71 | 1,219.71 | 1,219.71 | - |
| 27 may 2024 | 1,219.41 | 1,219.41 | 1,219.41 | 1,219.41 | 1,219.41 | - |
| 24 may 2024 | 1,219.17 | 1,219.17 | 1,219.17 | 1,219.17 | 1,219.17 | - |
| 23 may 2024 | 1,218.85 | 1,218.85 | 1,218.85 | 1,218.85 | 1,218.85 | - |
| 22 may 2024 | 1,218.88 | 1,218.88 | 1,218.88 | 1,218.88 | 1,218.88 | - |
| 21 may 2024 | 1,218.59 | 1,218.59 | 1,218.59 | 1,218.59 | 1,218.59 | - |
| 20 may 2024 | 1,218.34 | 1,218.34 | 1,218.34 | 1,218.34 | 1,218.34 | - |
| 17 may 2024 | 1,218.10 | 1,218.10 | 1,218.10 | 1,218.10 | 1,218.10 | - |
| 16 may 2024 | 1,217.75 | 1,217.75 | 1,217.75 | 1,217.75 | 1,217.75 | - |
| 15 may 2024 | 1,217.67 | 1,217.67 | 1,217.67 | 1,217.67 | 1,217.67 | - |
| 14 may 2024 | 1,217.40 | 1,217.40 | 1,217.40 | 1,217.40 | 1,217.40 | - |
| 13 may 2024 | 1,217.19 | 1,217.19 | 1,217.19 | 1,217.19 | 1,217.19 | - |
| 10 may 2024 | 1,217.09 | 1,217.09 | 1,217.09 | 1,217.09 | 1,217.09 | - |
| 09 may 2024 | 1,216.75 | 1,216.75 | 1,216.75 | 1,216.75 | 1,216.75 | - |
| 08 may 2024 | 1,216.52 | 1,216.52 | 1,216.52 | 1,216.52 | 1,216.52 | - |
| 07 may 2024 | 1,216.23 | 1,216.23 | 1,216.23 | 1,216.23 | 1,216.23 | - |
| 06 may 2024 | 1,216.07 | 1,216.07 | 1,216.07 | 1,216.07 | 1,216.07 | - |
| 03 may 2024 | 1,215.87 | 1,215.87 | 1,215.87 | 1,215.87 | 1,215.87 | - |
| 02 may 2024 | 1,215.46 | 1,215.46 | 1,215.46 | 1,215.46 | 1,215.46 | - |
| 30 abr 2024 | 1,215.43 | 1,215.43 | 1,215.43 | 1,215.43 | 1,215.43 | - |
| 29 abr 2024 | 1,215.17 | 1,215.17 | 1,215.17 | 1,215.17 | 1,215.17 | - |
| 26 abr 2024 | 1,214.83 | 1,214.83 | 1,214.83 | 1,214.83 | 1,214.83 | - |
| 25 abr 2024 | 1,214.61 | 1,214.61 | 1,214.61 | 1,214.61 | 1,214.61 | - |
| 24 abr 2024 | 1,214.12 | 1,214.12 | 1,214.12 | 1,214.12 | 1,214.12 | - |
| 23 abr 2024 | 1,213.91 | 1,213.91 | 1,213.91 | 1,213.91 | 1,213.91 | - |
| 22 abr 2024 | 1,213.73 | 1,213.73 | 1,213.73 | 1,213.73 | 1,213.73 | - |
| 19 abr 2024 | 1,213.39 | 1,213.39 | 1,213.39 | 1,213.39 | 1,213.39 | - |
| 18 abr 2024 | 1,213.10 | 1,213.10 | 1,213.10 | 1,213.10 | 1,213.10 | - |
| 17 abr 2024 | 1,212.26 | 1,212.26 | 1,212.26 | 1,212.26 | 1,212.26 | - |
| 16 abr 2024 | 1,212.24 | 1,212.24 | 1,212.24 | 1,212.24 | 1,212.24 | - |
| 15 abr 2024 | 1,212.08 | 1,212.08 | 1,212.08 | 1,212.08 | 1,212.08 | - |
| 12 abr 2024 | 1,211.81 | 1,211.81 | 1,211.81 | 1,211.81 | 1,211.81 | - |
| 11 abr 2024 | 1,212.77 | 1,212.77 | 1,212.77 | 1,212.77 | 1,212.77 | - |
| 10 abr 2024 | 1,212.82 | 1,212.82 | 1,212.82 | 1,212.82 | 1,212.82 | - |
| 09 abr 2024 | 1,212.50 | 1,212.50 | 1,212.50 | 1,212.50 | 1,212.50 | - |
| 08 abr 2024 | 1,212.21 | 1,212.21 | 1,212.21 | 1,212.21 | 1,212.21 | - |
| 05 abr 2024 | 1,211.99 | 1,211.99 | 1,211.99 | 1,211.99 | 1,211.99 | - |
| 04 abr 2024 | 1,211.83 | 1,211.83 | 1,211.83 | 1,211.83 | 1,211.83 | - |
| 03 abr 2024 | 1,211.65 | 1,211.65 | 1,211.65 | 1,211.65 | 1,211.65 | - |
| 02 abr 2024 | 1,211.39 | 1,211.39 | 1,211.39 | 1,211.39 | 1,211.39 | - |
| 01 abr 2024 | 1,211.14 | 1,211.14 | 1,211.14 | 1,211.14 | 1,211.14 | - |
| 28 mar 2024 | 1,210.82 | 1,210.82 | 1,210.82 | 1,210.82 | 1,210.82 | - |
| 27 mar 2024 | 1,210.54 | 1,210.54 | 1,210.54 | 1,210.54 | 1,210.54 | - |
| 26 mar 2024 | 1,210.24 | 1,210.24 | 1,210.24 | 1,210.24 | 1,210.24 | - |
| 25 mar 2024 | 1,209.93 | 1,209.93 | 1,209.93 | 1,209.93 | 1,209.93 | - |
| 22 mar 2024 | 1,209.63 | 1,209.63 | 1,209.63 | 1,209.63 | 1,209.63 | - |
| 21 mar 2024 | 1,209.44 | 1,209.44 | 1,209.44 | 1,209.44 | 1,209.44 | - |
| 20 mar 2024 | 1,208.99 | 1,208.99 | 1,208.99 | 1,208.99 | 1,208.99 | - |
| 19 mar 2024 | 1,208.67 | 1,208.67 | 1,208.67 | 1,208.67 | 1,208.67 | - |
| 18 mar 2024 | 1,208.51 | 1,208.51 | 1,208.51 | 1,208.51 | 1,208.51 | - |
| 15 mar 2024 | 1,208.28 | 1,208.28 | 1,208.28 | 1,208.28 | 1,208.28 | - |
| 14 mar 2024 | 1,207.70 | 1,207.70 | 1,207.70 | 1,207.70 | 1,207.70 | - |
| 13 mar 2024 | 1,207.37 | 1,207.37 | 1,207.37 | 1,207.37 | 1,207.37 | - |
| 12 mar 2024 | 1,206.71 | 1,206.71 | 1,206.71 | 1,206.71 | 1,206.71 | - |
| 11 mar 2024 | 1,206.40 | 1,206.40 | 1,206.40 | 1,206.40 | 1,206.40 | - |
| 08 mar 2024 | 1,206.14 | 1,206.14 | 1,206.14 | 1,206.14 | 1,206.14 | - |
| 07 mar 2024 | 1,205.83 | 1,205.83 | 1,205.83 | 1,205.83 | 1,205.83 | - |
| 06 mar 2024 | 1,205.53 | 1,205.53 | 1,205.53 | 1,205.53 | 1,205.53 | - |
| 05 mar 2024 | 1,205.11 | 1,205.11 | 1,205.11 | 1,205.11 | 1,205.11 | - |
| 04 mar 2024 | 1,204.85 | 1,204.85 | 1,204.85 | 1,204.85 | 1,204.85 | - |
| 01 mar 2024 | 1,204.56 | 1,204.56 | 1,204.56 | 1,204.56 | 1,204.56 | - |
| 29 feb 2024 | 1,204.64 | 1,204.64 | 1,204.64 | 1,204.64 | 1,204.64 | - |
| 28 feb 2024 | 1,187.49 | 1,187.49 | 1,187.49 | 1,187.49 | 1,187.49 | - |
| 27 feb 2024 | 1,181.21 | 1,181.21 | 1,181.21 | 1,181.21 | 1,181.21 | - |
| 26 feb 2024 | 1,177.60 | 1,177.60 | 1,177.60 | 1,177.60 | 1,177.60 | - |
| 23 feb 2024 | 1,177.41 | 1,177.41 | 1,177.41 | 1,177.41 | 1,177.41 | - |
| 22 feb 2024 | 1,177.30 | 1,177.30 | 1,177.30 | 1,177.30 | 1,177.30 | - |
| 21 feb 2024 | 1,178.54 | 1,178.54 | 1,178.54 | 1,178.54 | 1,178.54 | - |
| 20 feb 2024 | 1,176.59 | 1,176.59 | 1,176.59 | 1,176.59 | 1,176.59 | - |
| 19 feb 2024 | 1,176.40 | 1,176.40 | 1,176.40 | 1,176.40 | 1,176.40 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,175.95 | 1,175.95 | 1,175.95 | 1,175.95 | 1,175.95 | - |
| 14 feb 2024 | 1,175.73 | 1,175.73 | 1,175.73 | 1,175.73 | 1,175.73 | - |
| 09 feb 2024 | 1,175.44 | 1,175.44 | 1,175.44 | 1,175.44 | 1,175.44 | - |
| 08 feb 2024 | 1,174.58 | 1,174.58 | 1,174.58 | 1,174.58 | 1,174.58 | - |
| 07 feb 2024 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | - |
| 06 feb 2024 | 1,174.48 | 1,174.48 | 1,174.48 | 1,174.48 | 1,174.48 | - |
| 05 feb 2024 | 1,174.77 | 1,174.77 | 1,174.77 | 1,174.77 | 1,174.77 | - |
| 02 feb 2024 | 1,180.61 | 1,180.61 | 1,180.61 | 1,180.61 | 1,180.61 | - |
| 01 feb 2024 | 1,185.35 | 1,185.35 | 1,185.35 | 1,185.35 | 1,185.35 | - |
| 31 ene 2024 | 1,185.10 | 1,185.10 | 1,185.10 | 1,185.10 | 1,185.10 | - |
| 30 ene 2024 | 1,184.90 | 1,184.90 | 1,184.90 | 1,184.90 | 1,184.90 | - |
| 29 ene 2024 | 1,184.69 | 1,184.69 | 1,184.69 | 1,184.69 | 1,184.69 | - |
| 26 ene 2024 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | - |
| 25 ene 2024 | 1,184.23 | 1,184.23 | 1,184.23 | 1,184.23 | 1,184.23 | - |
| 24 ene 2024 | 1,183.99 | 1,183.99 | 1,183.99 | 1,183.99 | 1,183.99 | - |
| 23 ene 2024 | 1,183.76 | 1,183.76 | 1,183.76 | 1,183.76 | 1,183.76 | - |
| 22 ene 2024 | 1,183.58 | 1,183.58 | 1,183.58 | 1,183.58 | 1,183.58 | - |
| 19 ene 2024 | 1,183.33 | 1,183.33 | 1,183.33 | 1,183.33 | 1,183.33 | - |
| 18 ene 2024 | 1,183.08 | 1,183.08 | 1,183.08 | 1,183.08 | 1,183.08 | - |
| 17 ene 2024 | 1,182.90 | 1,182.90 | 1,182.90 | 1,182.90 | 1,182.90 | - |
| 16 ene 2024 | 1,182.82 | 1,182.82 | 1,182.82 | 1,182.82 | 1,182.82 | - |
| 15 ene 2024 | 1,182.60 | 1,182.60 | 1,182.60 | 1,182.60 | 1,182.60 | - |
| 12 ene 2024 | 1,182.31 | 1,182.31 | 1,182.31 | 1,182.31 | 1,182.31 | - |
| 11 ene 2024 | 1,182.03 | 1,182.03 | 1,182.03 | 1,182.03 | 1,182.03 | - |
| 10 ene 2024 | 1,181.79 | 1,181.79 | 1,181.79 | 1,181.79 | 1,181.79 | - |
| 09 ene 2024 | 1,181.63 | 1,181.63 | 1,181.63 | 1,181.63 | 1,181.63 | - |
| 08 ene 2024 | 1,181.46 | 1,181.46 | 1,181.46 | 1,181.46 | 1,181.46 | - |
| *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.