U.S. markets open in 1 hour 30 minutes
F S&P 500
5,207.75 -5.00 (-0.10%) F Dow Jones
39,140.00 -55.00 (-0.14%) F Nasdaq
18,164.25 -22.25 (-0.12%) E-mini Russell 2000 Index Futur
2,062.10 -2.70 (-0.13%) Petróleo
79.55 +0.56 (+0.71%) Oro
2,323.00 +0.70 (+0.03%)
BB ALIADIANTE MULTIMERCADO FUNDO DE INVESTIMENTO EM COTAS DE FUNDOS DE INVESTIMENTO CRÉDITO PRIVADO (0P0001QR7G.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:00PM BRT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 1.0552 | 1.0552 | 1.0552 | 1.0552 | 1.0552 | - |
| 03 may 2024 | 1.0547 | 1.0547 | 1.0547 | 1.0547 | 1.0547 | - |
| 02 may 2024 | 1.0492 | 1.0492 | 1.0492 | 1.0492 | 1.0492 | - |
| 30 abr 2024 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | - |
| 29 abr 2024 | 1.0531 | 1.0531 | 1.0531 | 1.0531 | 1.0531 | - |
| 26 abr 2024 | 1.0533 | 1.0533 | 1.0533 | 1.0533 | 1.0533 | - |
| 25 abr 2024 | 1.0479 | 1.0479 | 1.0479 | 1.0479 | 1.0479 | - |
| 24 abr 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
| 23 abr 2024 | 1.0554 | 1.0554 | 1.0554 | 1.0554 | 1.0554 | - |
| 22 abr 2024 | 1.0541 | 1.0541 | 1.0541 | 1.0541 | 1.0541 | - |
| 19 abr 2024 | 1.0533 | 1.0533 | 1.0533 | 1.0533 | 1.0533 | - |
| 18 abr 2024 | 1.0517 | 1.0517 | 1.0517 | 1.0517 | 1.0517 | - |
| 17 abr 2024 | 1.0523 | 1.0523 | 1.0523 | 1.0523 | 1.0523 | - |
| 16 abr 2024 | 1.0566 | 1.0566 | 1.0566 | 1.0566 | 1.0566 | - |
| 15 abr 2024 | 1.0616 | 1.0616 | 1.0616 | 1.0616 | 1.0616 | - |
| 12 abr 2024 | 1.0647 | 1.0647 | 1.0647 | 1.0647 | 1.0647 | - |
| 11 abr 2024 | 1.0644 | 1.0644 | 1.0644 | 1.0644 | 1.0644 | - |
| 10 abr 2024 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | - |
| 09 abr 2024 | 1.0747 | 1.0747 | 1.0747 | 1.0747 | 1.0747 | - |
| 08 abr 2024 | 1.0727 | 1.0727 | 1.0727 | 1.0727 | 1.0727 | - |
| 05 abr 2024 | 1.0743 | 1.0743 | 1.0743 | 1.0743 | 1.0743 | - |
| 04 abr 2024 | 1.0753 | 1.0753 | 1.0753 | 1.0753 | 1.0753 | - |
| 03 abr 2024 | 1.0744 | 1.0744 | 1.0744 | 1.0744 | 1.0744 | - |
| 02 abr 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
| 01 abr 2024 | 1.0755 | 1.0755 | 1.0755 | 1.0755 | 1.0755 | - |
| 28 mar 2024 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | - |
| 27 mar 2024 | 1.0774 | 1.0774 | 1.0774 | 1.0774 | 1.0774 | - |
| 26 mar 2024 | 1.0745 | 1.0745 | 1.0745 | 1.0745 | 1.0745 | - |
| 25 mar 2024 | 1.0754 | 1.0754 | 1.0754 | 1.0754 | 1.0754 | - |
| 22 mar 2024 | 1.0768 | 1.0768 | 1.0768 | 1.0768 | 1.0768 | - |
| 21 mar 2024 | 1.0753 | 1.0753 | 1.0753 | 1.0753 | 1.0753 | - |
| 20 mar 2024 | 1.0727 | 1.0727 | 1.0727 | 1.0727 | 1.0727 | - |
| 19 mar 2024 | 1.0687 | 1.0687 | 1.0687 | 1.0687 | 1.0687 | - |
| 18 mar 2024 | 1.0659 | 1.0659 | 1.0659 | 1.0659 | 1.0659 | - |
| 15 mar 2024 | 1.0667 | 1.0667 | 1.0667 | 1.0667 | 1.0667 | - |
| 14 mar 2024 | 1.0695 | 1.0695 | 1.0695 | 1.0695 | 1.0695 | - |
| 13 mar 2024 | 1.0724 | 1.0724 | 1.0724 | 1.0724 | 1.0724 | - |
| 12 mar 2024 | 1.0716 | 1.0716 | 1.0716 | 1.0716 | 1.0716 | - |
| 11 mar 2024 | 1.0707 | 1.0707 | 1.0707 | 1.0707 | 1.0707 | - |
| 08 mar 2024 | 1.0722 | 1.0722 | 1.0722 | 1.0722 | 1.0722 | - |
| 07 mar 2024 | 1.0709 | 1.0709 | 1.0709 | 1.0709 | 1.0709 | - |
| 06 mar 2024 | 1.0681 | 1.0681 | 1.0681 | 1.0681 | 1.0681 | - |
| 05 mar 2024 | 1.0667 | 1.0667 | 1.0667 | 1.0667 | 1.0667 | - |
| 04 mar 2024 | 1.0658 | 1.0658 | 1.0658 | 1.0658 | 1.0658 | - |
| 01 mar 2024 | 1.0666 | 1.0666 | 1.0666 | 1.0666 | 1.0666 | - |
| 29 feb 2024 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | - |
| 28 feb 2024 | 1.0612 | 1.0612 | 1.0612 | 1.0612 | 1.0612 | - |
| 27 feb 2024 | 1.0608 | 1.0608 | 1.0608 | 1.0608 | 1.0608 | - |
| 26 feb 2024 | 1.0579 | 1.0579 | 1.0579 | 1.0579 | 1.0579 | - |
| 23 feb 2024 | 1.0592 | 1.0592 | 1.0592 | 1.0592 | 1.0592 | - |
| 22 feb 2024 | 1.0604 | 1.0604 | 1.0604 | 1.0604 | 1.0604 | - |
| 21 feb 2024 | 1.0594 | 1.0594 | 1.0594 | 1.0594 | 1.0594 | - |
| 20 feb 2024 | 1.0602 | 1.0602 | 1.0602 | 1.0602 | 1.0602 | - |
| 19 feb 2024 | 1.0586 | 1.0586 | 1.0586 | 1.0586 | 1.0586 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 1.0587 | 1.0587 | 1.0587 | 1.0587 | 1.0587 | - |
| 09 feb 2024 | 1.0606 | 1.0606 | 1.0606 | 1.0606 | 1.0606 | - |
| 08 feb 2024 | 1.0593 | 1.0593 | 1.0593 | 1.0593 | 1.0593 | - |
| 07 feb 2024 | 1.0612 | 1.0612 | 1.0612 | 1.0612 | 1.0612 | - |
| 06 feb 2024 | 1.0602 | 1.0602 | 1.0602 | 1.0602 | 1.0602 | - |
| 05 feb 2024 | 1.0572 | 1.0572 | 1.0572 | 1.0572 | 1.0572 | - |
| 02 feb 2024 | 1.0596 | 1.0596 | 1.0596 | 1.0596 | 1.0596 | - |
| 01 feb 2024 | 1.0629 | 1.0629 | 1.0629 | 1.0629 | 1.0629 | - |
| 31 ene 2024 | 1.0603 | 1.0603 | 1.0603 | 1.0603 | 1.0603 | - |
| 30 ene 2024 | 1.0576 | 1.0576 | 1.0576 | 1.0576 | 1.0576 | - |
| 29 ene 2024 | 1.0602 | 1.0602 | 1.0602 | 1.0602 | 1.0602 | - |
| 26 ene 2024 | 1.0608 | 1.0608 | 1.0608 | 1.0608 | 1.0608 | - |
| 25 ene 2024 | 1.0596 | 1.0596 | 1.0596 | 1.0596 | 1.0596 | - |
| 24 ene 2024 | 1.0555 | 1.0555 | 1.0555 | 1.0555 | 1.0555 | - |
| 23 ene 2024 | 1.0553 | 1.0553 | 1.0553 | 1.0553 | 1.0553 | - |
| 22 ene 2024 | 1.0532 | 1.0532 | 1.0532 | 1.0532 | 1.0532 | - |
| 19 ene 2024 | 1.0548 | 1.0548 | 1.0548 | 1.0548 | 1.0548 | - |
| 18 ene 2024 | 1.0533 | 1.0533 | 1.0533 | 1.0533 | 1.0533 | - |
| 17 ene 2024 | 1.0523 | 1.0523 | 1.0523 | 1.0523 | 1.0523 | - |
| 16 ene 2024 | 1.0571 | 1.0571 | 1.0571 | 1.0571 | 1.0571 | - |
| 15 ene 2024 | 1.0642 | 1.0642 | 1.0642 | 1.0642 | 1.0642 | - |
| 12 ene 2024 | 1.0641 | 1.0641 | 1.0641 | 1.0641 | 1.0641 | - |
| 11 ene 2024 | 1.0591 | 1.0591 | 1.0591 | 1.0591 | 1.0591 | - |
| 10 ene 2024 | 1.0562 | 1.0562 | 1.0562 | 1.0562 | 1.0562 | - |
| 09 ene 2024 | 1.0562 | 1.0562 | 1.0562 | 1.0562 | 1.0562 | - |
| 08 ene 2024 | 1.0582 | 1.0582 | 1.0582 | 1.0582 | 1.0582 | - |
| 05 ene 2024 | 1.0561 | 1.0561 | 1.0561 | 1.0561 | 1.0561 | - |
| 04 ene 2024 | 1.0551 | 1.0551 | 1.0551 | 1.0551 | 1.0551 | - |
| 03 ene 2024 | 1.0577 | 1.0577 | 1.0577 | 1.0577 | 1.0577 | - |
| 02 ene 2024 | 1.0621 | 1.0621 | 1.0621 | 1.0621 | 1.0621 | - |
| 28 dic 2023 | 1.0648 | 1.0648 | 1.0648 | 1.0648 | 1.0648 | - |
| 27 dic 2023 | 1.0651 | 1.0651 | 1.0651 | 1.0651 | 1.0651 | - |
| 26 dic 2023 | 1.0632 | 1.0632 | 1.0632 | 1.0632 | 1.0632 | - |
| 22 dic 2023 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | - |
| 21 dic 2023 | 1.0608 | 1.0608 | 1.0608 | 1.0608 | 1.0608 | - |
| 20 dic 2023 | 1.0588 | 1.0588 | 1.0588 | 1.0588 | 1.0588 | - |
| 19 dic 2023 | 1.0577 | 1.0577 | 1.0577 | 1.0577 | 1.0577 | - |
| 18 dic 2023 | 1.0557 | 1.0557 | 1.0557 | 1.0557 | 1.0557 | - |
| 15 dic 2023 | 1.0542 | 1.0542 | 1.0542 | 1.0542 | 1.0542 | - |
| 14 dic 2023 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
| 13 dic 2023 | 1.0499 | 1.0499 | 1.0499 | 1.0499 | 1.0499 | - |
| 12 dic 2023 | 1.0411 | 1.0411 | 1.0411 | 1.0411 | 1.0411 | - |
| *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.