Multiplica Inverness FIM C Priv IE (0P0001QU0Y.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:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 1,191.31 | 1,191.31 | 1,191.31 | 1,191.31 | 1,191.31 | - |
| 29 may 2024 | 1,190.41 | 1,190.41 | 1,190.41 | 1,190.41 | 1,190.41 | - |
| 28 may 2024 | 1,206.98 | 1,206.98 | 1,206.98 | 1,206.98 | 1,206.98 | - |
| 27 may 2024 | 1,188.27 | 1,188.27 | 1,188.27 | 1,188.27 | 1,188.27 | - |
| 24 may 2024 | 1,187.92 | 1,187.92 | 1,187.92 | 1,187.92 | 1,187.92 | - |
| 23 may 2024 | 1,187.20 | 1,187.20 | 1,187.20 | 1,187.20 | 1,187.20 | - |
| 22 may 2024 | 1,186.39 | 1,186.39 | 1,186.39 | 1,186.39 | 1,186.39 | - |
| 21 may 2024 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | - |
| 20 may 2024 | 1,200.93 | 1,200.93 | 1,200.93 | 1,200.93 | 1,200.93 | - |
| 17 may 2024 | 1,204.15 | 1,204.15 | 1,204.15 | 1,204.15 | 1,204.15 | - |
| 16 may 2024 | 1,203.16 | 1,203.16 | 1,203.16 | 1,203.16 | 1,203.16 | - |
| 15 may 2024 | 1,202.69 | 1,202.69 | 1,202.69 | 1,202.69 | 1,202.69 | - |
| 14 may 2024 | 1,202.13 | 1,202.13 | 1,202.13 | 1,202.13 | 1,202.13 | - |
| 13 may 2024 | 1,201.45 | 1,201.45 | 1,201.45 | 1,201.45 | 1,201.45 | - |
| 10 may 2024 | 1,200.57 | 1,200.57 | 1,200.57 | 1,200.57 | 1,200.57 | - |
| 09 may 2024 | 1,200.60 | 1,200.60 | 1,200.60 | 1,200.60 | 1,200.60 | - |
| 08 may 2024 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | - |
| 07 may 2024 | 1,199.54 | 1,199.54 | 1,199.54 | 1,199.54 | 1,199.54 | - |
| 06 may 2024 | 1,198.12 | 1,198.12 | 1,198.12 | 1,198.12 | 1,198.12 | - |
| 03 may 2024 | 1,197.67 | 1,197.67 | 1,197.67 | 1,197.67 | 1,197.67 | - |
| 02 may 2024 | 1,196.53 | 1,196.53 | 1,196.53 | 1,196.53 | 1,196.53 | - |
| 30 abr 2024 | 1,194.79 | 1,194.79 | 1,194.79 | 1,194.79 | 1,194.79 | - |
| 29 abr 2024 | 1,194.79 | 1,194.79 | 1,194.79 | 1,194.79 | 1,194.79 | - |
| 26 abr 2024 | 1,194.05 | 1,194.05 | 1,194.05 | 1,194.05 | 1,194.05 | - |
| 25 abr 2024 | 1,192.58 | 1,192.58 | 1,192.58 | 1,192.58 | 1,192.58 | - |
| 24 abr 2024 | 1,191.93 | 1,191.93 | 1,191.93 | 1,191.93 | 1,191.93 | - |
| 23 abr 2024 | 1,198.50 | 1,198.50 | 1,198.50 | 1,198.50 | 1,198.50 | - |
| 22 abr 2024 | 1,197.03 | 1,197.03 | 1,197.03 | 1,197.03 | 1,197.03 | - |
| 19 abr 2024 | 1,196.20 | 1,196.20 | 1,196.20 | 1,196.20 | 1,196.20 | - |
| 18 abr 2024 | 1,194.71 | 1,194.71 | 1,194.71 | 1,194.71 | 1,194.71 | - |
| 17 abr 2024 | 1,193.44 | 1,193.44 | 1,193.44 | 1,193.44 | 1,193.44 | - |
| 16 abr 2024 | 1,193.65 | 1,193.65 | 1,193.65 | 1,193.65 | 1,193.65 | - |
| 15 abr 2024 | 1,193.62 | 1,193.62 | 1,193.62 | 1,193.62 | 1,193.62 | - |
| 12 abr 2024 | 1,193.28 | 1,193.28 | 1,193.28 | 1,193.28 | 1,193.28 | - |
| 11 abr 2024 | 1,192.49 | 1,192.49 | 1,192.49 | 1,192.49 | 1,192.49 | - |
| 10 abr 2024 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | - |
| 09 abr 2024 | 1,192.53 | 1,192.53 | 1,192.53 | 1,192.53 | 1,192.53 | - |
| 08 abr 2024 | 1,192.65 | 1,192.65 | 1,192.65 | 1,192.65 | 1,192.65 | - |
| 05 abr 2024 | 1,188.93 | 1,188.93 | 1,188.93 | 1,188.93 | 1,188.93 | - |
| 04 abr 2024 | 1,188.30 | 1,188.30 | 1,188.30 | 1,188.30 | 1,188.30 | - |
| 03 abr 2024 | 1,188.20 | 1,188.20 | 1,188.20 | 1,188.20 | 1,188.20 | - |
| 02 abr 2024 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | - |
| 01 abr 2024 | 1,185.98 | 1,185.98 | 1,185.98 | 1,185.98 | 1,185.98 | - |
| 28 mar 2024 | 1,185.99 | 1,185.99 | 1,185.99 | 1,185.99 | 1,185.99 | - |
| 27 mar 2024 | 1,185.53 | 1,185.53 | 1,185.53 | 1,185.53 | 1,185.53 | - |
| 26 mar 2024 | 1,184.81 | 1,184.81 | 1,184.81 | 1,184.81 | 1,184.81 | - |
| 25 mar 2024 | 1,184.26 | 1,184.26 | 1,184.26 | 1,184.26 | 1,184.26 | - |
| 22 mar 2024 | 1,183.11 | 1,183.11 | 1,183.11 | 1,183.11 | 1,183.11 | - |
| 21 mar 2024 | 1,182.78 | 1,182.78 | 1,182.78 | 1,182.78 | 1,182.78 | - |
| 20 mar 2024 | 1,182.52 | 1,182.52 | 1,182.52 | 1,182.52 | 1,182.52 | - |
| 19 mar 2024 | 1,180.86 | 1,180.86 | 1,180.86 | 1,180.86 | 1,180.86 | - |
| 18 mar 2024 | 1,196.06 | 1,196.06 | 1,196.06 | 1,196.06 | 1,196.06 | - |
| 15 mar 2024 | 1,182.61 | 1,182.61 | 1,182.61 | 1,182.61 | 1,182.61 | - |
| 14 mar 2024 | 1,181.62 | 1,181.62 | 1,181.62 | 1,181.62 | 1,181.62 | - |
| 13 mar 2024 | 1,179.55 | 1,179.55 | 1,179.55 | 1,179.55 | 1,179.55 | - |
| 12 mar 2024 | 1,179.06 | 1,179.06 | 1,179.06 | 1,179.06 | 1,179.06 | - |
| 11 mar 2024 | 1,178.52 | 1,178.52 | 1,178.52 | 1,178.52 | 1,178.52 | - |
| 08 mar 2024 | 1,177.03 | 1,177.03 | 1,177.03 | 1,177.03 | 1,177.03 | - |
| 07 mar 2024 | 1,176.48 | 1,176.48 | 1,176.48 | 1,176.48 | 1,176.48 | - |
| 06 mar 2024 | 1,176.28 | 1,176.28 | 1,176.28 | 1,176.28 | 1,176.28 | - |
| 05 mar 2024 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | - |
| 04 mar 2024 | 1,174.21 | 1,174.21 | 1,174.21 | 1,174.21 | 1,174.21 | - |
| 01 mar 2024 | 1,174.17 | 1,174.17 | 1,174.17 | 1,174.17 | 1,174.17 | - |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 1,172.17 | 1,172.17 | 1,172.17 | 1,172.17 | 1,172.17 | - |
| 27 feb 2024 | 1,169.59 | 1,169.59 | 1,169.59 | 1,169.59 | 1,169.59 | - |
| 26 feb 2024 | 1,171.51 | 1,171.51 | 1,171.51 | 1,171.51 | 1,171.51 | - |
| 23 feb 2024 | 1,171.23 | 1,171.23 | 1,171.23 | 1,171.23 | 1,171.23 | - |
| 22 feb 2024 | 1,170.68 | 1,170.68 | 1,170.68 | 1,170.68 | 1,170.68 | - |
| 21 feb 2024 | 1,170.44 | 1,170.44 | 1,170.44 | 1,170.44 | 1,170.44 | - |
| 20 feb 2024 | 1,168.78 | 1,168.78 | 1,168.78 | 1,168.78 | 1,168.78 | - |
| 19 feb 2024 | 1,168.35 | 1,168.35 | 1,168.35 | 1,168.35 | 1,168.35 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,167.26 | 1,167.26 | 1,167.26 | 1,167.26 | 1,167.26 | - |
| 14 feb 2024 | 1,167.11 | 1,167.11 | 1,167.11 | 1,167.11 | 1,167.11 | - |
| 09 feb 2024 | 1,166.45 | 1,166.45 | 1,166.45 | 1,166.45 | 1,166.45 | - |
| 08 feb 2024 | 1,165.87 | 1,165.87 | 1,165.87 | 1,165.87 | 1,165.87 | - |
| 07 feb 2024 | 1,165.46 | 1,165.46 | 1,165.46 | 1,165.46 | 1,165.46 | - |
| 06 feb 2024 | 1,164.77 | 1,164.77 | 1,164.77 | 1,164.77 | 1,164.77 | - |
| 05 feb 2024 | 1,164.88 | 1,164.88 | 1,164.88 | 1,164.88 | 1,164.88 | - |
| 02 feb 2024 | 1,164.62 | 1,164.62 | 1,164.62 | 1,164.62 | 1,164.62 | - |
| 01 feb 2024 | 1,164.51 | 1,164.51 | 1,164.51 | 1,164.51 | 1,164.51 | - |
| 31 ene 2024 | - | - | - | - | - | - |
| 30 ene 2024 | 1,162.46 | 1,162.46 | 1,162.46 | 1,162.46 | 1,162.46 | - |
| 29 ene 2024 | 1,162.01 | 1,162.01 | 1,162.01 | 1,162.01 | 1,162.01 | - |
| 26 ene 2024 | 1,161.16 | 1,161.16 | 1,161.16 | 1,161.16 | 1,161.16 | - |
| 25 ene 2024 | 1,160.66 | 1,160.66 | 1,160.66 | 1,160.66 | 1,160.66 | - |
| 24 ene 2024 | 1,160.13 | 1,160.13 | 1,160.13 | 1,160.13 | 1,160.13 | - |
| 23 ene 2024 | 1,159.70 | 1,159.70 | 1,159.70 | 1,159.70 | 1,159.70 | - |
| 22 ene 2024 | 1,159.13 | 1,159.13 | 1,159.13 | 1,159.13 | 1,159.13 | - |
| 19 ene 2024 | 1,158.85 | 1,158.85 | 1,158.85 | 1,158.85 | 1,158.85 | - |
| 18 ene 2024 | 1,158.18 | 1,158.18 | 1,158.18 | 1,158.18 | 1,158.18 | - |
| 17 ene 2024 | 1,157.58 | 1,157.58 | 1,157.58 | 1,157.58 | 1,157.58 | - |
| 16 ene 2024 | 1,156.94 | 1,156.94 | 1,156.94 | 1,156.94 | 1,156.94 | - |
| 15 ene 2024 | 1,156.54 | 1,156.54 | 1,156.54 | 1,156.54 | 1,156.54 | - |
| 12 ene 2024 | 1,155.97 | 1,155.97 | 1,155.97 | 1,155.97 | 1,155.97 | - |
| 11 ene 2024 | 1,155.09 | 1,155.09 | 1,155.09 | 1,155.09 | 1,155.09 | - |
| *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.