Vila Rica Cafundó FIM C Priv (0P0001QER9.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:00PM BRT
Periodo de tiempo:
12 may 2023 - 12 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 | 953.74 | 953.74 | 953.74 | 953.74 | 953.74 | - |
| 07 may 2024 | 953.82 | 953.82 | 953.82 | 953.82 | 953.82 | - |
| 06 may 2024 | 953.89 | 953.89 | 953.89 | 953.89 | 953.89 | - |
| 03 may 2024 | 954.08 | 954.08 | 954.08 | 954.08 | 954.08 | - |
| 02 may 2024 | 954.24 | 954.24 | 954.24 | 954.24 | 954.24 | - |
| 30 abr 2024 | 954.32 | 954.32 | 954.32 | 954.32 | 954.32 | - |
| 29 abr 2024 | 954.39 | 954.39 | 954.39 | 954.39 | 954.39 | - |
| 26 abr 2024 | 954.46 | 954.46 | 954.46 | 954.46 | 954.46 | - |
| 25 abr 2024 | 954.53 | 954.53 | 954.53 | 954.53 | 954.53 | - |
| 24 abr 2024 | 956.38 | 956.38 | 956.38 | 956.38 | 956.38 | - |
| 23 abr 2024 | 904.43 | 904.43 | 904.43 | 904.43 | 904.43 | - |
| 22 abr 2024 | 967.85 | 967.85 | 967.85 | 967.85 | 967.85 | - |
| 19 abr 2024 | 967.93 | 967.93 | 967.93 | 967.93 | 967.93 | - |
| 18 abr 2024 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | - |
| 17 abr 2024 | 968.07 | 968.07 | 968.07 | 968.07 | 968.07 | - |
| 16 abr 2024 | 968.15 | 968.15 | 968.15 | 968.15 | 968.15 | - |
| 15 abr 2024 | 968.22 | 968.22 | 968.22 | 968.22 | 968.22 | - |
| 12 abr 2024 | 968.31 | 968.31 | 968.31 | 968.31 | 968.31 | - |
| 11 abr 2024 | 968.39 | 968.39 | 968.39 | 968.39 | 968.39 | - |
| 10 abr 2024 | 968.46 | 968.46 | 968.46 | 968.46 | 968.46 | - |
| 09 abr 2024 | 971.15 | 971.15 | 971.15 | 971.15 | 971.15 | - |
| 08 abr 2024 | 971.15 | 971.15 | 971.15 | 971.15 | 971.15 | - |
| 05 abr 2024 | 975.92 | 975.92 | 975.92 | 975.92 | 975.92 | - |
| 04 abr 2024 | 975.92 | 975.92 | 975.92 | 975.92 | 975.92 | - |
| 03 abr 2024 | 975.92 | 975.92 | 975.92 | 975.92 | 975.92 | - |
| 02 abr 2024 | 975.92 | 975.92 | 975.92 | 975.92 | 975.92 | - |
| 01 abr 2024 | 975.92 | 975.92 | 975.92 | 975.92 | 975.92 | - |
| 28 mar 2024 | 975.92 | 975.92 | 975.92 | 975.92 | 975.92 | - |
| 27 mar 2024 | 975.92 | 975.92 | 975.92 | 975.92 | 975.92 | - |
| 26 mar 2024 | 915.81 | 915.81 | 915.81 | 915.81 | 915.81 | - |
| 25 mar 2024 | 915.85 | 915.85 | 915.85 | 915.85 | 915.85 | - |
| 22 mar 2024 | 915.90 | 915.90 | 915.90 | 915.90 | 915.90 | - |
| 21 mar 2024 | 916.18 | 916.18 | 916.18 | 916.18 | 916.18 | - |
| 20 mar 2024 | 916.22 | 916.22 | 916.22 | 916.22 | 916.22 | - |
| 19 mar 2024 | 916.26 | 916.26 | 916.26 | 916.26 | 916.26 | - |
| 18 mar 2024 | 916.30 | 916.30 | 916.30 | 916.30 | 916.30 | - |
| 15 mar 2024 | 916.51 | 916.51 | 916.51 | 916.51 | 916.51 | - |
| 14 mar 2024 | 916.51 | 916.51 | 916.51 | 916.51 | 916.51 | - |
| 13 mar 2024 | 916.51 | 916.51 | 916.51 | 916.51 | 916.51 | - |
| 12 mar 2024 | 917.81 | 917.81 | 917.81 | 917.81 | 917.81 | - |
| 11 mar 2024 | 919.64 | 919.64 | 919.64 | 919.64 | 919.64 | - |
| 08 mar 2024 | 919.68 | 919.68 | 919.68 | 919.68 | 919.68 | - |
| 07 mar 2024 | 919.72 | 919.72 | 919.72 | 919.72 | 919.72 | - |
| 06 mar 2024 | 920.34 | 920.34 | 920.34 | 920.34 | 920.34 | - |
| 05 mar 2024 | 917.69 | 917.69 | 917.69 | 917.69 | 917.69 | - |
| 04 mar 2024 | 917.73 | 917.73 | 917.73 | 917.73 | 917.73 | - |
| 01 mar 2024 | 917.75 | 917.75 | 917.75 | 917.75 | 917.75 | - |
| 29 feb 2024 | 917.78 | 917.78 | 917.78 | 917.78 | 917.78 | - |
| 28 feb 2024 | 917.85 | 917.85 | 917.85 | 917.85 | 917.85 | - |
| 27 feb 2024 | 917.85 | 917.85 | 917.85 | 917.85 | 917.85 | - |
| 26 feb 2024 | 917.89 | 917.89 | 917.89 | 917.89 | 917.89 | - |
| 23 feb 2024 | 918.03 | 918.03 | 918.03 | 918.03 | 918.03 | - |
| 22 feb 2024 | 918.07 | 918.07 | 918.07 | 918.07 | 918.07 | - |
| 21 feb 2024 | 918.36 | 918.36 | 918.36 | 918.36 | 918.36 | - |
| 20 feb 2024 | 918.40 | 918.40 | 918.40 | 918.40 | 918.40 | - |
| 19 feb 2024 | 918.43 | 918.43 | 918.43 | 918.43 | 918.43 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 918.51 | 918.51 | 918.51 | 918.51 | 918.51 | - |
| 14 feb 2024 | 918.57 | 918.57 | 918.57 | 918.57 | 918.57 | - |
| 09 feb 2024 | 918.60 | 918.60 | 918.60 | 918.60 | 918.60 | - |
| 08 feb 2024 | 918.64 | 918.64 | 918.64 | 918.64 | 918.64 | - |
| 07 feb 2024 | 918.68 | 918.68 | 918.68 | 918.68 | 918.68 | - |
| 06 feb 2024 | 918.99 | 918.99 | 918.99 | 918.99 | 918.99 | - |
| 05 feb 2024 | 919.09 | 919.09 | 919.09 | 919.09 | 919.09 | - |
| 02 feb 2024 | 919.13 | 919.13 | 919.13 | 919.13 | 919.13 | - |
| 01 feb 2024 | 919.18 | 919.18 | 919.18 | 919.18 | 919.18 | - |
| 31 ene 2024 | 919.47 | 919.47 | 919.47 | 919.47 | 919.47 | - |
| 30 ene 2024 | 919.47 | 919.47 | 919.47 | 919.47 | 919.47 | - |
| 29 ene 2024 | 904.33 | 904.33 | 904.33 | 904.33 | 904.33 | - |
| 26 ene 2024 | 904.33 | 904.33 | 904.33 | 904.33 | 904.33 | - |
| 25 ene 2024 | 904.37 | 904.37 | 904.37 | 904.37 | 904.37 | - |
| 24 ene 2024 | 904.41 | 904.41 | 904.41 | 904.41 | 904.41 | - |
| 23 ene 2024 | 904.71 | 904.71 | 904.71 | 904.71 | 904.71 | - |
| 22 ene 2024 | 904.71 | 904.71 | 904.71 | 904.71 | 904.71 | - |
| 19 ene 2024 | 904.71 | 904.71 | 904.71 | 904.71 | 904.71 | - |
| 18 ene 2024 | 904.68 | 904.68 | 904.68 | 904.68 | 904.68 | - |
| 17 ene 2024 | 904.66 | 904.66 | 904.66 | 904.66 | 904.66 | - |
| 16 ene 2024 | 904.63 | 904.63 | 904.63 | 904.63 | 904.63 | - |
| 15 ene 2024 | 904.60 | 904.60 | 904.60 | 904.60 | 904.60 | - |
| 12 ene 2024 | 904.55 | 904.55 | 904.55 | 904.55 | 904.55 | - |
| 11 ene 2024 | 904.55 | 904.55 | 904.55 | 904.55 | 904.55 | - |
| 10 ene 2024 | 904.52 | 904.52 | 904.52 | 904.52 | 904.52 | - |
| 09 ene 2024 | 904.49 | 904.49 | 904.49 | 904.49 | 904.49 | - |
| 08 ene 2024 | 904.46 | 904.46 | 904.46 | 904.46 | 904.46 | - |
| 05 ene 2024 | 904.56 | 904.56 | 904.56 | 904.56 | 904.56 | - |
| 04 ene 2024 | 904.53 | 904.53 | 904.53 | 904.53 | 904.53 | - |
| 03 ene 2024 | 904.49 | 904.49 | 904.49 | 904.49 | 904.49 | - |
| 02 ene 2024 | 904.46 | 904.46 | 904.46 | 904.46 | 904.46 | - |
| 28 dic 2023 | 904.47 | 904.47 | 904.47 | 904.47 | 904.47 | - |
| 27 dic 2023 | 904.47 | 904.47 | 904.47 | 904.47 | 904.47 | - |
| 26 dic 2023 | 904.47 | 904.47 | 904.47 | 904.47 | 904.47 | - |
| 22 dic 2023 | 904.45 | 904.45 | 904.45 | 904.45 | 904.45 | - |
| 21 dic 2023 | 904.97 | 904.97 | 904.97 | 904.97 | 904.97 | - |
| 20 dic 2023 | 904.96 | 904.96 | 904.96 | 904.96 | 904.96 | - |
| 19 dic 2023 | 904.94 | 904.94 | 904.94 | 904.94 | 904.94 | - |
| 18 dic 2023 | 904.93 | 904.93 | 904.93 | 904.93 | 904.93 | - |
| 15 dic 2023 | 904.91 | 904.91 | 904.91 | 904.91 | 904.91 | - |
| 14 dic 2023 | 904.92 | 904.92 | 904.92 | 904.92 | 904.92 | - |
| *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.