U.S. markets close in 4 hours 37 minutes

Quadra Tesouraria2AAntigosFdr FIM C Priv (0P0001P9GF.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
1,294.45+0.11 (+0.01%)
A partir del 05:00PM BRT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 2024------
09 may 2024------
08 may 2024------
07 may 20241,294.451,294.451,294.451,294.451,294.45-
06 may 20241,294.341,294.341,294.341,294.341,294.34-
03 may 20241,293.491,293.491,293.491,293.491,293.49-
02 may 20241,293.121,293.121,293.121,293.121,293.12-
30 abr 20241,293.151,293.151,293.151,293.151,293.15-
29 abr 20241,292.931,292.931,292.931,292.931,292.93-
26 abr 20241,292.631,292.631,292.631,292.631,292.63-
25 abr 20241,292.451,292.451,292.451,292.451,292.45-
24 abr 20241,292.301,292.301,292.301,292.301,292.30-
23 abr 20241,292.121,292.121,292.121,292.121,292.12-
22 abr 20241,292.001,292.001,292.001,292.001,292.00-
19 abr 20241,291.701,291.701,291.701,291.701,291.70-
18 abr 20241,291.441,291.441,291.441,291.441,291.44-
17 abr 20241,290.631,290.631,290.631,290.631,290.63-
16 abr 20241,290.661,290.661,290.661,290.661,290.66-
15 abr 20241,290.541,290.541,290.541,290.541,290.54-
12 abr 20241,290.321,290.321,290.321,290.321,290.32-
11 abr 20241,291.361,291.361,291.361,291.361,291.36-
10 abr 20241,291.471,291.471,291.471,291.471,291.47-
09 abr 20241,291.191,291.191,291.191,291.191,291.19-
08 abr 20241,290.951,290.951,290.951,290.951,290.95-
05 abr 20241,290.771,290.771,290.771,290.771,290.77-
04 abr 20241,290.661,290.661,290.661,290.661,290.66-
03 abr 20241,290.531,290.531,290.531,290.531,290.53-
02 abr 20241,289.661,289.661,289.661,289.661,289.66-
01 abr 20241,289.451,289.451,289.451,289.451,289.45-
28 mar 20241,289.171,289.171,289.171,289.171,289.17-
27 mar 20241,288.931,288.931,288.931,288.931,288.93-
26 mar 20241,288.671,288.671,288.671,288.671,288.67-
25 mar 20241,288.401,288.401,288.401,288.401,288.40-
22 mar 20241,288.151,288.151,288.151,288.151,288.15-
21 mar 20241,288.001,288.001,288.001,288.001,288.00-
20 mar 20241,287.581,287.581,287.581,287.581,287.58-
19 mar 20241,287.301,287.301,287.301,287.301,287.30-
18 mar 20241,287.181,287.181,287.181,287.181,287.18-
15 mar 20241,286.991,286.991,286.991,286.991,286.99-
14 mar 20241,286.441,286.441,286.441,286.441,286.44-
13 mar 20241,286.151,286.151,286.151,286.151,286.15-
12 mar 20241,285.511,285.511,285.511,285.511,285.51-
11 mar 20241,285.231,285.231,285.231,285.231,285.23-
08 mar 20241,285.021,285.021,285.021,285.021,285.02-
07 mar 20241,284.751,284.751,284.751,284.751,284.75-
06 mar 20241,284.481,284.481,284.481,284.481,284.48-
05 mar 20241,284.101,284.101,284.101,284.101,284.10-
04 mar 20241,283.871,283.871,283.871,283.871,283.87-
01 mar 20241,283.021,283.021,283.021,283.021,283.02-
29 feb 20241,283.151,283.151,283.151,283.151,283.15-
28 feb 20241,265.331,265.331,265.331,265.331,265.33-
27 feb 20241,258.841,258.841,258.841,258.841,258.84-
26 feb 20241,255.131,255.131,255.131,255.131,255.13-
23 feb 20241,254.981,254.981,254.981,254.981,254.98-
22 feb 20241,255.011,255.011,255.011,255.011,255.01-
21 feb 20241,256.351,256.351,256.351,256.351,256.35-
20 feb 20241,254.361,254.361,254.361,254.361,254.36-
19 feb 20241,254.251,254.251,254.251,254.251,254.25-
16 feb 2024------
15 feb 20241,253.881,253.881,253.881,253.881,253.88-
14 feb 20241,253.701,253.701,253.701,253.701,253.70-
09 feb 20241,253.461,253.461,253.461,253.461,253.46-
08 feb 20241,252.611,252.611,252.611,252.611,252.61-
07 feb 20241,252.841,252.841,252.841,252.841,252.84-
06 feb 20241,252.611,252.611,252.611,252.611,252.61-
05 feb 20241,252.961,252.961,252.961,252.961,252.96-
02 feb 20241,259.101,259.101,259.101,259.101,259.10-
01 feb 20241,263.271,263.271,263.271,263.271,263.27-
31 ene 20241,263.051,263.051,263.051,263.051,263.05-
30 ene 20241,262.901,262.901,262.901,262.901,262.90-
29 ene 20241,262.731,262.731,262.731,262.731,262.73-
26 ene 20241,262.591,262.591,262.591,262.591,262.59-
25 ene 20241,262.351,262.351,262.351,262.351,262.35-
24 ene 20241,262.151,262.151,262.151,262.151,262.15-
23 ene 20241,261.971,261.971,261.971,261.971,261.97-
22 ene 20241,261.831,261.831,261.831,261.831,261.83-
19 ene 20241,261.621,261.621,261.621,261.621,261.62-
18 ene 20241,261.411,261.411,261.411,261.411,261.41-
17 ene 20241,261.271,261.271,261.271,261.271,261.27-
16 ene 20241,261.241,261.241,261.241,261.241,261.24-
15 ene 20241,261.061,261.061,261.061,261.061,261.06-
12 ene 20241,260.811,260.811,260.811,260.811,260.81-
11 ene 20241,260.561,260.561,260.561,260.561,260.56-
10 ene 20241,260.371,260.371,260.371,260.371,260.37-
09 ene 20241,260.261,260.261,260.261,260.261,260.26-
08 ene 20241,260.131,260.131,260.131,260.131,260.13-
05 ene 20241,260.131,260.131,260.131,260.131,260.13-
04 ene 20241,260.141,260.141,260.141,260.141,260.14-
03 ene 20241,260.281,260.281,260.281,260.281,260.28-
02 ene 20241,259.551,259.551,259.551,259.551,259.55-
28 dic 20231,249.041,249.041,249.041,249.041,249.04-
27 dic 20231,252.711,252.711,252.711,252.711,252.71-
26 dic 20231,252.471,252.471,252.471,252.471,252.47-
22 dic 20231,253.091,253.091,253.091,253.091,253.09-
21 dic 20231,252.951,252.951,252.951,252.951,252.95-
20 dic 20231,252.821,252.821,252.821,252.821,252.82-
19 dic 20231,252.871,252.871,252.871,252.871,252.87-
18 dic 20231,252.641,252.641,252.641,252.641,252.64-
15 dic 20231,252.391,252.391,252.391,252.391,252.39-
14 dic 20231,252.151,252.151,252.151,252.151,252.15-
*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...