U.S. markets open in 2 hours 14 minutes
F S&P 500
5,256.25 +17.25 (+0.33%) F Dow Jones
39,638.00 +102.00 (+0.26%) F Nasdaq
18,292.00 +77.50 (+0.43%) E-mini Russell 2000 Index Futur
2,094.60 +10.50 (+0.50%) Petróleo
79.88 +0.62 (+0.78%) Oro
2,379.70 +39.40 (+1.68%)
VG INVESTMENTS FUNDO DE INVESTIMENTO MULTIMERCADO INVESTIMENTO NO EXTERIOR (0P0001QR7X.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:00PM BRT
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 |
|---|---|---|---|---|---|---|
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 1.0511 | 1.0511 | 1.0511 | 1.0511 | 1.0511 | - |
| 06 may 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| 03 may 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| 02 may 2024 | 1.0289 | 1.0289 | 1.0289 | 1.0289 | 1.0289 | - |
| 30 abr 2024 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | - |
| 29 abr 2024 | 1.0402 | 1.0402 | 1.0402 | 1.0402 | 1.0402 | - |
| 26 abr 2024 | 1.0271 | 1.0271 | 1.0271 | 1.0271 | 1.0271 | - |
| 25 abr 2024 | 1.0289 | 1.0289 | 1.0289 | 1.0289 | 1.0289 | - |
| 24 abr 2024 | 1.0366 | 1.0366 | 1.0366 | 1.0366 | 1.0366 | - |
| 23 abr 2024 | 1.0271 | 1.0271 | 1.0271 | 1.0271 | 1.0271 | - |
| 22 abr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 19 abr 2024 | 1.0293 | 1.0293 | 1.0293 | 1.0293 | 1.0293 | - |
| 18 abr 2024 | 1.0393 | 1.0393 | 1.0393 | 1.0393 | 1.0393 | - |
| 17 abr 2024 | 1.0516 | 1.0516 | 1.0516 | 1.0516 | 1.0516 | - |
| 16 abr 2024 | 1.0516 | 1.0516 | 1.0516 | 1.0516 | 1.0516 | - |
| 15 abr 2024 | 1.0595 | 1.0595 | 1.0595 | 1.0595 | 1.0595 | - |
| 12 abr 2024 | 1.0699 | 1.0699 | 1.0699 | 1.0699 | 1.0699 | - |
| 11 abr 2024 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | - |
| 10 abr 2024 | 1.0685 | 1.0685 | 1.0685 | 1.0685 | 1.0685 | - |
| 09 abr 2024 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | - |
| 08 abr 2024 | 1.0696 | 1.0696 | 1.0696 | 1.0696 | 1.0696 | - |
| 05 abr 2024 | 1.0681 | 1.0681 | 1.0681 | 1.0681 | 1.0681 | - |
| 04 abr 2024 | 1.0682 | 1.0682 | 1.0682 | 1.0682 | 1.0682 | - |
| 03 abr 2024 | 1.0698 | 1.0698 | 1.0698 | 1.0698 | 1.0698 | - |
| 02 abr 2024 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | - |
| 01 abr 2024 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | - |
| 28 mar 2024 | 1.0681 | 1.0681 | 1.0681 | 1.0681 | 1.0681 | - |
| 27 mar 2024 | 1.0681 | 1.0681 | 1.0681 | 1.0681 | 1.0681 | - |
| 26 mar 2024 | 1.0681 | 1.0681 | 1.0681 | 1.0681 | 1.0681 | - |
| 25 mar 2024 | 1.0603 | 1.0603 | 1.0603 | 1.0603 | 1.0603 | - |
| 22 mar 2024 | 1.0603 | 1.0603 | 1.0603 | 1.0603 | 1.0603 | - |
| 21 mar 2024 | 1.0603 | 1.0603 | 1.0603 | 1.0603 | 1.0603 | - |
| 20 mar 2024 | 1.0603 | 1.0603 | 1.0603 | 1.0603 | 1.0603 | - |
| 19 mar 2024 | 1.0603 | 1.0603 | 1.0603 | 1.0603 | 1.0603 | - |
| 18 mar 2024 | 1.0603 | 1.0603 | 1.0603 | 1.0603 | 1.0603 | - |
| 15 mar 2024 | 1.0603 | 1.0603 | 1.0603 | 1.0603 | 1.0603 | - |
| 14 mar 2024 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | - |
| 13 mar 2024 | 1.0664 | 1.0664 | 1.0664 | 1.0664 | 1.0664 | - |
| 12 mar 2024 | 1.0652 | 1.0652 | 1.0652 | 1.0652 | 1.0652 | - |
| 11 mar 2024 | 1.0636 | 1.0636 | 1.0636 | 1.0636 | 1.0636 | - |
| 08 mar 2024 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | - |
| 07 mar 2024 | 1.0615 | 1.0615 | 1.0615 | 1.0615 | 1.0615 | - |
| 06 mar 2024 | 1.0596 | 1.0596 | 1.0596 | 1.0596 | 1.0596 | - |
| 05 mar 2024 | 1.0584 | 1.0584 | 1.0584 | 1.0584 | 1.0584 | - |
| 04 mar 2024 | 1.0575 | 1.0575 | 1.0575 | 1.0575 | 1.0575 | - |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | 1.0573 | 1.0573 | 1.0573 | 1.0573 | 1.0573 | - |
| 28 feb 2024 | 1.0572 | 1.0572 | 1.0572 | 1.0572 | 1.0572 | - |
| 27 feb 2024 | 1.0578 | 1.0578 | 1.0578 | 1.0578 | 1.0578 | - |
| 26 feb 2024 | 1.0512 | 1.0512 | 1.0512 | 1.0512 | 1.0512 | - |
| 23 feb 2024 | 1.0513 | 1.0513 | 1.0513 | 1.0513 | 1.0513 | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 1.0525 | 1.0525 | 1.0525 | 1.0525 | 1.0525 | - |
| 20 feb 2024 | 1.0537 | 1.0537 | 1.0537 | 1.0537 | 1.0537 | - |
| 19 feb 2024 | 1.0501 | 1.0501 | 1.0501 | 1.0501 | 1.0501 | - |
| 16 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 1.0486 | 1.0486 | 1.0486 | 1.0486 | 1.0486 | - |
| 09 feb 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
| 08 feb 2024 | 1.0517 | 1.0517 | 1.0517 | 1.0517 | 1.0517 | - |
| 07 feb 2024 | 1.0552 | 1.0552 | 1.0552 | 1.0552 | 1.0552 | - |
| 06 feb 2024 | 1.0534 | 1.0534 | 1.0534 | 1.0534 | 1.0534 | - |
| 05 feb 2024 | 1.0497 | 1.0497 | 1.0497 | 1.0497 | 1.0497 | - |
| 02 feb 2024 | 1.0515 | 1.0515 | 1.0515 | 1.0515 | 1.0515 | - |
| 01 feb 2024 | 1.0538 | 1.0538 | 1.0538 | 1.0538 | 1.0538 | - |
| 31 ene 2024 | - | - | - | - | - | - |
| 30 ene 2024 | - | - | - | - | - | - |
| 29 ene 2024 | 1.0532 | 1.0532 | 1.0532 | 1.0532 | 1.0532 | - |
| 26 ene 2024 | 1.0546 | 1.0546 | 1.0546 | 1.0546 | 1.0546 | - |
| 25 ene 2024 | 1.0535 | 1.0535 | 1.0535 | 1.0535 | 1.0535 | - |
| 24 ene 2024 | 1.0503 | 1.0503 | 1.0503 | 1.0503 | 1.0503 | - |
| 23 ene 2024 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | - |
| 22 ene 2024 | 1.0467 | 1.0467 | 1.0467 | 1.0467 | 1.0467 | - |
| 19 ene 2024 | 1.0484 | 1.0484 | 1.0484 | 1.0484 | 1.0484 | - |
| 18 ene 2024 | 1.0452 | 1.0452 | 1.0452 | 1.0452 | 1.0452 | - |
| 17 ene 2024 | 1.0472 | 1.0472 | 1.0472 | 1.0472 | 1.0472 | - |
| 16 ene 2024 | 1.0528 | 1.0528 | 1.0528 | 1.0528 | 1.0528 | - |
| 15 ene 2024 | 1.0596 | 1.0596 | 1.0596 | 1.0596 | 1.0596 | - |
| 12 ene 2024 | 1.0592 | 1.0592 | 1.0592 | 1.0592 | 1.0592 | - |
| 11 ene 2024 | 1.0529 | 1.0529 | 1.0529 | 1.0529 | 1.0529 | - |
| 10 ene 2024 | 1.0529 | 1.0529 | 1.0529 | 1.0529 | 1.0529 | - |
| 09 ene 2024 | 1.0529 | 1.0529 | 1.0529 | 1.0529 | 1.0529 | - |
| 08 ene 2024 | 1.0545 | 1.0545 | 1.0545 | 1.0545 | 1.0545 | - |
| 05 ene 2024 | 1.0483 | 1.0483 | 1.0483 | 1.0483 | 1.0483 | - |
| 04 ene 2024 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | - |
| 03 ene 2024 | 1.0496 | 1.0496 | 1.0496 | 1.0496 | 1.0496 | - |
| 02 ene 2024 | 1.0502 | 1.0502 | 1.0502 | 1.0502 | 1.0502 | - |
| 28 dic 2023 | 1.0591 | 1.0591 | 1.0591 | 1.0591 | 1.0591 | - |
| 27 dic 2023 | 1.0586 | 1.0586 | 1.0586 | 1.0586 | 1.0586 | - |
| 26 dic 2023 | 1.0548 | 1.0548 | 1.0548 | 1.0548 | 1.0548 | - |
| 22 dic 2023 | 1.0536 | 1.0536 | 1.0536 | 1.0536 | 1.0536 | - |
| 21 dic 2023 | 1.0521 | 1.0521 | 1.0521 | 1.0521 | 1.0521 | - |
| 20 dic 2023 | 1.0473 | 1.0473 | 1.0473 | 1.0473 | 1.0473 | - |
| 19 dic 2023 | 1.0482 | 1.0482 | 1.0482 | 1.0482 | 1.0482 | - |
| 18 dic 2023 | 1.0459 | 1.0459 | 1.0459 | 1.0459 | 1.0459 | - |
| 15 dic 2023 | 1.0427 | 1.0427 | 1.0427 | 1.0427 | 1.0427 | - |
| 14 dic 2023 | 1.0467 | 1.0467 | 1.0467 | 1.0467 | 1.0467 | - |
| 13 dic 2023 | 1.0418 | 1.0418 | 1.0418 | 1.0418 | 1.0418 | - |
| *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.