ID KSK FIM C Priv (0P0001QDVT.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
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
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 1,208.91 | 1,208.91 | 1,208.91 | 1,208.91 | 1,208.91 | - |
| 06 may 2024 | 1,208.17 | 1,208.17 | 1,208.17 | 1,208.17 | 1,208.17 | - |
| 03 may 2024 | 1,202.89 | 1,202.89 | 1,202.89 | 1,202.89 | 1,202.89 | - |
| 02 may 2024 | 1,209.42 | 1,209.42 | 1,209.42 | 1,209.42 | 1,209.42 | - |
| 30 abr 2024 | 1,204.50 | 1,204.50 | 1,204.50 | 1,204.50 | 1,204.50 | - |
| 29 abr 2024 | 1,207.46 | 1,207.46 | 1,207.46 | 1,207.46 | 1,207.46 | - |
| 26 abr 2024 | 1,203.87 | 1,203.87 | 1,203.87 | 1,203.87 | 1,203.87 | - |
| 25 abr 2024 | 1,204.20 | 1,204.20 | 1,204.20 | 1,204.20 | 1,204.20 | - |
| 24 abr 2024 | 1,204.20 | 1,204.20 | 1,204.20 | 1,204.20 | 1,204.20 | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | 1,204.71 | 1,204.71 | 1,204.71 | 1,204.71 | 1,204.71 | - |
| 19 abr 2024 | 1,203.77 | 1,203.77 | 1,203.77 | 1,203.77 | 1,203.77 | - |
| 18 abr 2024 | 1,200.38 | 1,200.38 | 1,200.38 | 1,200.38 | 1,200.38 | - |
| 17 abr 2024 | 1,200.18 | 1,200.18 | 1,200.18 | 1,200.18 | 1,200.18 | - |
| 16 abr 2024 | 1,200.86 | 1,200.86 | 1,200.86 | 1,200.86 | 1,200.86 | - |
| 15 abr 2024 | 1,203.53 | 1,203.53 | 1,203.53 | 1,203.53 | 1,203.53 | - |
| 12 abr 2024 | 1,209.46 | 1,209.46 | 1,209.46 | 1,209.46 | 1,209.46 | - |
| 11 abr 2024 | 1,209.38 | 1,209.38 | 1,209.38 | 1,209.38 | 1,209.38 | - |
| 10 abr 2024 | 1,209.54 | 1,209.54 | 1,209.54 | 1,209.54 | 1,209.54 | - |
| 09 abr 2024 | 1,212.03 | 1,212.03 | 1,212.03 | 1,212.03 | 1,212.03 | - |
| 08 abr 2024 | 1,210.79 | 1,210.79 | 1,210.79 | 1,210.79 | 1,210.79 | - |
| 05 abr 2024 | 1,210.34 | 1,210.34 | 1,210.34 | 1,210.34 | 1,210.34 | - |
| 04 abr 2024 | 1,211.27 | 1,211.27 | 1,211.27 | 1,211.27 | 1,211.27 | - |
| 03 abr 2024 | 1,210.58 | 1,210.58 | 1,210.58 | 1,210.58 | 1,210.58 | - |
| 02 abr 2024 | 1,210.93 | 1,210.93 | 1,210.93 | 1,210.93 | 1,210.93 | - |
| 01 abr 2024 | 1,210.93 | 1,210.93 | 1,210.93 | 1,210.93 | 1,210.93 | - |
| 28 mar 2024 | 1,212.86 | 1,212.86 | 1,212.86 | 1,212.86 | 1,212.86 | - |
| 27 mar 2024 | 1,212.86 | 1,212.86 | 1,212.86 | 1,212.86 | 1,212.86 | - |
| 26 mar 2024 | 1,212.86 | 1,212.86 | 1,212.86 | 1,212.86 | 1,212.86 | - |
| 25 mar 2024 | 1,212.86 | 1,212.86 | 1,212.86 | 1,212.86 | 1,212.86 | - |
| 22 mar 2024 | 1,212.86 | 1,212.86 | 1,212.86 | 1,212.86 | 1,212.86 | - |
| 21 mar 2024 | 1,212.86 | 1,212.86 | 1,212.86 | 1,212.86 | 1,212.86 | - |
| 20 mar 2024 | 1,212.86 | 1,212.86 | 1,212.86 | 1,212.86 | 1,212.86 | - |
| 19 mar 2024 | 1,212.86 | 1,212.86 | 1,212.86 | 1,212.86 | 1,212.86 | - |
| 18 mar 2024 | 1,211.52 | 1,211.52 | 1,211.52 | 1,211.52 | 1,211.52 | - |
| 15 mar 2024 | 1,211.57 | 1,211.57 | 1,211.57 | 1,211.57 | 1,211.57 | - |
| 14 mar 2024 | 1,212.42 | 1,212.42 | 1,212.42 | 1,212.42 | 1,212.42 | - |
| 13 mar 2024 | 1,213.01 | 1,213.01 | 1,213.01 | 1,213.01 | 1,213.01 | - |
| 12 mar 2024 | 1,213.01 | 1,213.01 | 1,213.01 | 1,213.01 | 1,213.01 | - |
| 11 mar 2024 | 1,212.22 | 1,212.22 | 1,212.22 | 1,212.22 | 1,212.22 | - |
| 08 mar 2024 | 1,211.23 | 1,211.23 | 1,211.23 | 1,211.23 | 1,211.23 | - |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | 1,211.11 | 1,211.11 | 1,211.11 | 1,211.11 | 1,211.11 | - |
| 05 mar 2024 | 1,211.11 | 1,211.11 | 1,211.11 | 1,211.11 | 1,211.11 | - |
| 04 mar 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 01 mar 2024 | 1,212.14 | 1,212.14 | 1,212.14 | 1,212.14 | 1,212.14 | - |
| 29 feb 2024 | 1,211.11 | 1,211.11 | 1,211.11 | 1,211.11 | 1,211.11 | - |
| 28 feb 2024 | 1,210.25 | 1,210.25 | 1,210.25 | 1,210.25 | 1,210.25 | - |
| 27 feb 2024 | 1,210.47 | 1,210.47 | 1,210.47 | 1,210.47 | 1,210.47 | - |
| 26 feb 2024 | 1,208.61 | 1,208.61 | 1,208.61 | 1,208.61 | 1,208.61 | - |
| 23 feb 2024 | 1,208.86 | 1,208.86 | 1,208.86 | 1,208.86 | 1,208.86 | - |
| 22 feb 2024 | 1,208.55 | 1,208.55 | 1,208.55 | 1,208.55 | 1,208.55 | - |
| 21 feb 2024 | 1,209.07 | 1,209.07 | 1,209.07 | 1,209.07 | 1,209.07 | - |
| 20 feb 2024 | 1,208.36 | 1,208.36 | 1,208.36 | 1,208.36 | 1,208.36 | - |
| 19 feb 2024 | 1,207.17 | 1,207.17 | 1,207.17 | 1,207.17 | 1,207.17 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,207.13 | 1,207.13 | 1,207.13 | 1,207.13 | 1,207.13 | - |
| 14 feb 2024 | 1,205.96 | 1,205.96 | 1,205.96 | 1,205.96 | 1,205.96 | - |
| 09 feb 2024 | 1,205.96 | 1,205.96 | 1,205.96 | 1,205.96 | 1,205.96 | - |
| 08 feb 2024 | 1,205.43 | 1,205.43 | 1,205.43 | 1,205.43 | 1,205.43 | - |
| 07 feb 2024 | 1,206.08 | 1,206.08 | 1,206.08 | 1,206.08 | 1,206.08 | - |
| 06 feb 2024 | 1,206.32 | 1,206.32 | 1,206.32 | 1,206.32 | 1,206.32 | - |
| 05 feb 2024 | 1,206.45 | 1,206.45 | 1,206.45 | 1,206.45 | 1,206.45 | - |
| 02 feb 2024 | 1,206.12 | 1,206.12 | 1,206.12 | 1,206.12 | 1,206.12 | - |
| 01 feb 2024 | 1,206.94 | 1,206.94 | 1,206.94 | 1,206.94 | 1,206.94 | - |
| 31 ene 2024 | - | - | - | - | - | - |
| 30 ene 2024 | 1,206.56 | 1,206.56 | 1,206.56 | 1,206.56 | 1,206.56 | - |
| 29 ene 2024 | 1,206.59 | 1,206.59 | 1,206.59 | 1,206.59 | 1,206.59 | - |
| 26 ene 2024 | 1,206.42 | 1,206.42 | 1,206.42 | 1,206.42 | 1,206.42 | - |
| 25 ene 2024 | 1,205.09 | 1,205.09 | 1,205.09 | 1,205.09 | 1,205.09 | - |
| 24 ene 2024 | 1,203.68 | 1,203.68 | 1,203.68 | 1,203.68 | 1,203.68 | - |
| 23 ene 2024 | 1,202.96 | 1,202.96 | 1,202.96 | 1,202.96 | 1,202.96 | - |
| 22 ene 2024 | 1,202.05 | 1,202.05 | 1,202.05 | 1,202.05 | 1,202.05 | - |
| 19 ene 2024 | 1,201.82 | 1,201.82 | 1,201.82 | 1,201.82 | 1,201.82 | - |
| 18 ene 2024 | 1,201.54 | 1,201.54 | 1,201.54 | 1,201.54 | 1,201.54 | - |
| 17 ene 2024 | 1,200.63 | 1,200.63 | 1,200.63 | 1,200.63 | 1,200.63 | - |
| 16 ene 2024 | 1,200.51 | 1,200.51 | 1,200.51 | 1,200.51 | 1,200.51 | - |
| 15 ene 2024 | 1,202.06 | 1,202.06 | 1,202.06 | 1,202.06 | 1,202.06 | - |
| 12 ene 2024 | 1,202.06 | 1,202.06 | 1,202.06 | 1,202.06 | 1,202.06 | - |
| 11 ene 2024 | 1,200.33 | 1,200.33 | 1,200.33 | 1,200.33 | 1,200.33 | - |
| 10 ene 2024 | 1,199.24 | 1,199.24 | 1,199.24 | 1,199.24 | 1,199.24 | - |
| 09 ene 2024 | 1,199.13 | 1,199.13 | 1,199.13 | 1,199.13 | 1,199.13 | - |
| 08 ene 2024 | 1,199.56 | 1,199.56 | 1,199.56 | 1,199.56 | 1,199.56 | - |
| 05 ene 2024 | 1,199.42 | 1,199.42 | 1,199.42 | 1,199.42 | 1,199.42 | - |
| 04 ene 2024 | 1,198.54 | 1,198.54 | 1,198.54 | 1,198.54 | 1,198.54 | - |
| 03 ene 2024 | 1,199.29 | 1,199.29 | 1,199.29 | 1,199.29 | 1,199.29 | - |
| 02 ene 2024 | 1,199.10 | 1,199.10 | 1,199.10 | 1,199.10 | 1,199.10 | - |
| 28 dic 2023 | 1,197.81 | 1,197.81 | 1,197.81 | 1,197.81 | 1,197.81 | - |
| 27 dic 2023 | - | - | - | - | - | - |
| 26 dic 2023 | 1,198.60 | 1,198.60 | 1,198.60 | 1,198.60 | 1,198.60 | - |
| 22 dic 2023 | - | - | - | - | - | - |
| 21 dic 2023 | 1,197.88 | 1,197.88 | 1,197.88 | 1,197.88 | 1,197.88 | - |
| 20 dic 2023 | 1,193.49 | 1,193.49 | 1,193.49 | 1,193.49 | 1,193.49 | - |
| 19 dic 2023 | 1,193.49 | 1,193.49 | 1,193.49 | 1,193.49 | 1,193.49 | - |
| 18 dic 2023 | 1,193.49 | 1,193.49 | 1,193.49 | 1,193.49 | 1,193.49 | - |
| 15 dic 2023 | 1,193.49 | 1,193.49 | 1,193.49 | 1,193.49 | 1,193.49 | - |
| 14 dic 2023 | 1,193.49 | 1,193.49 | 1,193.49 | 1,193.49 | 1,193.49 | - |
| *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.