U.S. markets close in 4 hours 34 minutes

HEKTOR FUNDO DE INVESTIMENTO MULTIMERCADO CRDITO PRIVADO INVESTIMENTO NO EXTERIOR (0P0001P7BJ.SA)

São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
1,130.51+3.59 (+0.32%)
A partir del 05:00PM BRT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 2024------
25 jun 2024------
24 jun 2024------
21 jun 20241,133.721,133.721,133.721,133.721,133.72-
20 jun 20241,130.511,130.511,130.511,130.511,130.51-
19 jun 20241,138.201,138.201,138.201,138.201,138.20-
18 jun 20241,126.921,126.921,126.921,126.921,126.92-
17 jun 20241,127.991,127.991,127.991,127.991,127.99-
14 jun 2024------
13 jun 20241,124.301,124.301,124.301,124.301,124.30-
12 jun 20241,122.691,122.691,122.691,122.691,122.69-
11 jun 20241,115.571,115.571,115.571,115.571,115.57-
10 jun 20241,118.181,118.181,118.181,118.181,118.18-
07 jun 20241,101.181,101.181,101.181,101.181,101.18-
06 jun 20241,098.841,098.841,098.841,098.841,098.84-
05 jun 20241,101.961,101.961,101.961,101.961,101.96-
04 jun 20241,098.911,098.911,098.911,098.911,098.91-
03 jun 20241,092.721,092.721,092.721,092.721,092.72-
31 may 20241,093.561,093.561,093.561,093.561,093.56-
29 may 20241,084.821,084.821,084.821,084.821,084.82-
28 may 20241,076.231,076.231,076.231,076.231,076.23-
27 may 20241,080.311,080.311,080.311,080.311,080.31-
24 may 20241,075.601,075.601,075.601,075.601,075.60-
23 may 20241,074.331,074.331,074.331,074.331,074.33-
22 may 20241,075.471,075.471,075.471,075.471,075.47-
21 may 20241,066.311,066.311,066.311,066.311,066.31-
20 may 20241,067.351,067.351,067.351,067.351,067.35-
17 may 20241,068.741,068.741,068.741,068.741,068.74-
16 may 20241,070.811,070.811,070.811,070.811,070.81-
15 may 20241,073.801,073.801,073.801,073.801,073.80-
14 may 20241,072.461,072.461,072.461,072.461,072.46-
13 may 20241,073.491,073.491,073.491,073.491,073.49-
10 may 20241,074.531,074.531,074.531,074.531,074.53-
09 may 20241,076.721,076.721,076.721,076.721,076.72-
08 may 20241,063.121,063.121,063.121,063.121,063.12-
07 may 20241,057.711,057.711,057.711,057.711,057.71-
06 may 20241,060.031,060.031,060.031,060.031,060.03-
03 may 20241,058.841,058.841,058.841,058.841,058.84-
02 may 20241,068.891,068.891,068.891,068.891,068.89-
30 abr 20241,079.361,079.361,079.361,079.361,079.36-
29 abr 20241,068.231,068.231,068.231,068.231,068.23-
26 abr 20241,068.941,068.941,068.941,068.941,068.94-
25 abr 20241,078.511,078.511,078.511,078.511,078.51-
24 abr 20241,076.881,076.881,076.881,076.881,076.88-
23 abr 20241,077.571,077.571,077.571,077.571,077.57-
22 abr 20241,085.621,085.621,085.621,085.621,085.62-
19 abr 20241,090.041,090.041,090.041,090.041,090.04-
18 abr 20241,094.791,094.791,094.791,094.791,094.79-
17 abr 20241,093.921,093.921,093.921,093.921,093.92-
16 abr 20241,097.131,097.131,097.131,097.131,097.13-
15 abr 20241,079.661,079.661,079.661,079.661,079.66-
12 abr 20241,072.131,072.131,072.131,072.131,072.13-
11 abr 20241,060.341,060.341,060.341,060.341,060.34-
10 abr 20241,058.131,058.131,058.131,058.131,058.13-
09 abr 20241,046.831,046.831,046.831,046.831,046.83-
08 abr 20241,053.501,053.501,053.501,053.501,053.50-
05 abr 20241,055.421,055.421,055.421,055.421,055.42-
04 abr 20241,049.861,049.861,049.861,049.861,049.86-
03 abr 20241,059.401,059.401,059.401,059.401,059.40-
02 abr 20241,054.491,054.491,054.491,054.491,054.49-
01 abr 20241,055.581,055.581,055.581,055.581,055.58-
28 mar 20241,044.361,044.361,044.361,044.361,044.36-
27 mar 20241,042.211,042.211,042.211,042.211,042.21-
26 mar 20241,042.501,042.501,042.501,042.501,042.50-
25 mar 20241,042.411,042.411,042.411,042.411,042.41-
22 mar 20241,042.981,042.981,042.981,042.981,042.98-
21 mar 20241,041.191,041.191,041.191,041.191,041.19-
20 mar 20241,047.311,047.311,047.311,047.311,047.31-
19 mar 20241,051.841,051.841,051.841,051.841,051.84-
18 mar 2024838.75838.75838.75838.75838.75-
15 mar 2024838.75838.75838.75838.75838.75-
14 mar 2024838.75838.75838.75838.75838.75-
13 mar 2024838.75838.75838.75838.75838.75-
12 mar 2024838.75838.75838.75838.75838.75-
11 mar 2024838.75838.75838.75838.75838.75-
08 mar 2024838.75838.75838.75838.75838.75-
07 mar 2024838.75838.75838.75838.75838.75-
06 mar 2024838.75838.75838.75838.75838.75-
05 mar 2024838.75838.75838.75838.75838.75-
04 mar 20241,034.361,034.361,034.361,034.361,034.36-
01 mar 20241,036.711,036.711,036.711,036.711,036.71-
29 feb 20241,041.351,041.351,041.351,041.351,041.35-
28 feb 20241,035.681,035.681,035.681,035.681,035.68-
27 feb 20241,036.021,036.021,036.021,036.021,036.02-
26 feb 20241,040.791,040.791,040.791,040.791,040.79-
23 feb 20241,041.411,041.411,041.411,041.411,041.41-
22 feb 20241,032.901,032.901,032.901,032.901,032.90-
21 feb 20241,030.611,030.611,030.611,030.611,030.61-
20 feb 20241,032.651,032.651,032.651,032.651,032.65-
19 feb 20241,036.111,036.111,036.111,036.111,036.11-
16 feb 2024------
15 feb 20241,038.491,038.491,038.491,038.491,038.49-
14 feb 20241,038.761,038.761,038.761,038.761,038.76-
09 feb 20241,038.621,038.621,038.621,038.621,038.62-
08 feb 20241,040.311,040.311,040.311,040.311,040.31-
07 feb 20241,036.441,036.441,036.441,036.441,036.44-
06 feb 20241,037.991,037.991,037.991,037.991,037.99-
05 feb 20241,045.161,045.161,045.161,045.161,045.16-
02 feb 20241,033.711,033.711,033.711,033.711,033.71-
01 feb 20241,031.291,031.291,031.291,031.291,031.29-
*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...