Komatu FIM Fither FIM C Priv IE (0P0001QXV1.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:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 845.58 | 845.58 | 845.58 | 845.58 | 845.58 | - |
| 08 may 2024 | 858.54 | 858.54 | 858.54 | 858.54 | 858.54 | - |
| 07 may 2024 | 849.59 | 849.59 | 849.59 | 849.59 | 849.59 | - |
| 06 may 2024 | 878.02 | 878.02 | 878.02 | 878.02 | 878.02 | - |
| 03 may 2024 | 885.18 | 885.18 | 885.18 | 885.18 | 885.18 | - |
| 02 may 2024 | 917.56 | 917.56 | 917.56 | 917.56 | 917.56 | - |
| 30 abr 2024 | 917.56 | 917.56 | 917.56 | 917.56 | 917.56 | - |
| 29 abr 2024 | 934.40 | 934.40 | 934.40 | 934.40 | 934.40 | - |
| 26 abr 2024 | 978.31 | 978.31 | 978.31 | 978.31 | 978.31 | - |
| 25 abr 2024 | 953.25 | 953.25 | 953.25 | 953.25 | 953.25 | - |
| 24 abr 2024 | 972.02 | 972.02 | 972.02 | 972.02 | 972.02 | - |
| 23 abr 2024 | 953.41 | 953.41 | 953.41 | 953.41 | 953.41 | - |
| 22 abr 2024 | 960.58 | 960.58 | 960.58 | 960.58 | 960.58 | - |
| 19 abr 2024 | 953.64 | 953.64 | 953.64 | 953.64 | 953.64 | - |
| 18 abr 2024 | 953.64 | 953.64 | 953.64 | 953.64 | 953.64 | - |
| 17 abr 2024 | 950.50 | 950.50 | 950.50 | 950.50 | 950.50 | - |
| 16 abr 2024 | 949.93 | 949.93 | 949.93 | 949.93 | 949.93 | - |
| 15 abr 2024 | 964.19 | 964.19 | 964.19 | 964.19 | 964.19 | - |
| 12 abr 2024 | 1,018.42 | 1,018.42 | 1,018.42 | 1,018.42 | 1,018.42 | - |
| 11 abr 2024 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | - |
| 10 abr 2024 | 1,018.59 | 1,018.59 | 1,018.59 | 1,018.59 | 1,018.59 | - |
| 09 abr 2024 | 1,043.16 | 1,043.16 | 1,043.16 | 1,043.16 | 1,043.16 | - |
| 08 abr 2024 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | - |
| 05 abr 2024 | 1,067.19 | 1,067.19 | 1,067.19 | 1,067.19 | 1,067.19 | - |
| 04 abr 2024 | 1,076.31 | 1,076.31 | 1,076.31 | 1,076.31 | 1,076.31 | - |
| 03 abr 2024 | 1,051.26 | 1,051.26 | 1,051.26 | 1,051.26 | 1,051.26 | - |
| 02 abr 2024 | 1,075.20 | 1,075.20 | 1,075.20 | 1,075.20 | 1,075.20 | - |
| 01 abr 2024 | 1,083.67 | 1,083.67 | 1,083.67 | 1,083.67 | 1,083.67 | - |
| 28 mar 2024 | 1,109.54 | 1,109.54 | 1,109.54 | 1,109.54 | 1,109.54 | - |
| 27 mar 2024 | 1,051.62 | 1,051.62 | 1,051.62 | 1,051.62 | 1,051.62 | - |
| 26 mar 2024 | 993.70 | 993.70 | 993.70 | 993.70 | 993.70 | - |
| 25 mar 2024 | 942.22 | 942.22 | 942.22 | 942.22 | 942.22 | - |
| 22 mar 2024 | 896.53 | 896.53 | 896.53 | 896.53 | 896.53 | - |
| 21 mar 2024 | 903.69 | 903.69 | 903.69 | 903.69 | 903.69 | - |
| 20 mar 2024 | 880.56 | 880.56 | 880.56 | 880.56 | 880.56 | - |
| 19 mar 2024 | 881.28 | 881.28 | 881.28 | 881.28 | 881.28 | - |
| 18 mar 2024 | 891.02 | 891.02 | 891.02 | 891.02 | 891.02 | - |
| 15 mar 2024 | 897.54 | 897.54 | 897.54 | 897.54 | 897.54 | - |
| 14 mar 2024 | 897.62 | 897.62 | 897.62 | 897.62 | 897.62 | - |
| 13 mar 2024 | 890.60 | 890.60 | 890.60 | 890.60 | 890.60 | - |
| 12 mar 2024 | 910.66 | 910.66 | 910.66 | 910.66 | 910.66 | - |
| 11 mar 2024 | 881.73 | 881.73 | 881.73 | 881.73 | 881.73 | - |
| 08 mar 2024 | 907.58 | 907.58 | 907.58 | 907.58 | 907.58 | - |
| 07 mar 2024 | 916.68 | 916.68 | 916.68 | 916.68 | 916.68 | - |
| 06 mar 2024 | 897.41 | 897.41 | 897.41 | 897.41 | 897.41 | - |
| 05 mar 2024 | 923.91 | 923.91 | 923.91 | 923.91 | 923.91 | - |
| 04 mar 2024 | 923.35 | 923.35 | 923.35 | 923.35 | 923.35 | - |
| 01 mar 2024 | 911.18 | 911.18 | 911.18 | 911.18 | 911.18 | - |
| 29 feb 2024 | 908.67 | 908.67 | 908.67 | 908.67 | 908.67 | - |
| 28 feb 2024 | 930.75 | 930.75 | 930.75 | 930.75 | 930.75 | - |
| 27 feb 2024 | 930.75 | 930.75 | 930.75 | 930.75 | 930.75 | - |
| 26 feb 2024 | 893.44 | 893.44 | 893.44 | 893.44 | 893.44 | - |
| 23 feb 2024 | 909.08 | 909.08 | 909.08 | 909.08 | 909.08 | - |
| 22 feb 2024 | 918.18 | 918.18 | 918.18 | 918.18 | 918.18 | - |
| 21 feb 2024 | 950.48 | 950.48 | 950.48 | 950.48 | 950.48 | - |
| 20 feb 2024 | 989.23 | 989.23 | 989.23 | 989.23 | 989.23 | - |
| 19 feb 2024 | 1,021.54 | 1,021.54 | 1,021.54 | 1,021.54 | 1,021.54 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,073.28 | 1,073.28 | 1,073.28 | 1,073.28 | 1,073.28 | - |
| 14 feb 2024 | 1,086.26 | 1,086.26 | 1,086.26 | 1,086.26 | 1,086.26 | - |
| 09 feb 2024 | 1,092.79 | 1,092.79 | 1,092.79 | 1,092.79 | 1,092.79 | - |
| 08 feb 2024 | 1,092.88 | 1,092.88 | 1,092.88 | 1,092.88 | 1,092.88 | - |
| 07 feb 2024 | 1,109.73 | 1,109.73 | 1,109.73 | 1,109.73 | 1,109.73 | - |
| 06 feb 2024 | 1,113.05 | 1,113.05 | 1,113.05 | 1,113.05 | 1,113.05 | - |
| 05 feb 2024 | 1,131.83 | 1,131.83 | 1,131.83 | 1,131.83 | 1,131.83 | - |
| 02 feb 2024 | 1,138.37 | 1,138.37 | 1,138.37 | 1,138.37 | 1,138.37 | - |
| 01 feb 2024 | 1,151.35 | 1,151.35 | 1,151.35 | 1,151.35 | 1,151.35 | - |
| 31 ene 2024 | 1,151.45 | 1,151.45 | 1,151.45 | 1,151.45 | 1,151.45 | - |
| 30 ene 2024 | 1,130.92 | 1,130.92 | 1,130.92 | 1,130.92 | 1,130.92 | - |
| 29 ene 2024 | 1,127.79 | 1,127.79 | 1,127.79 | 1,127.79 | 1,127.79 | - |
| 26 ene 2024 | 1,138.84 | 1,138.84 | 1,138.84 | 1,138.84 | 1,138.84 | - |
| 25 ene 2024 | 1,138.29 | 1,138.29 | 1,138.29 | 1,138.29 | 1,138.29 | - |
| 24 ene 2024 | 1,141.60 | 1,141.60 | 1,141.60 | 1,141.60 | 1,141.60 | - |
| 23 ene 2024 | 1,151.88 | 1,151.88 | 1,151.88 | 1,151.88 | 1,151.88 | - |
| 22 ene 2024 | 1,216.43 | 1,216.43 | 1,216.43 | 1,216.43 | 1,216.43 | - |
| 19 ene 2024 | 1,203.64 | 1,203.64 | 1,203.64 | 1,203.64 | 1,203.64 | - |
| 18 ene 2024 | 1,210.83 | 1,210.83 | 1,210.83 | 1,210.83 | 1,210.83 | - |
| 17 ene 2024 | 1,203.84 | 1,203.84 | 1,203.84 | 1,203.84 | 1,203.84 | - |
| 16 ene 2024 | 1,203.29 | 1,203.29 | 1,203.29 | 1,203.29 | 1,203.29 | - |
| 15 ene 2024 | 1,216.93 | 1,216.93 | 1,216.93 | 1,216.93 | 1,216.93 | - |
| 12 ene 2024 | 1,217.03 | 1,217.03 | 1,217.03 | 1,217.03 | 1,217.03 | - |
| 11 ene 2024 | 1,225.51 | 1,225.51 | 1,225.51 | 1,225.51 | 1,225.51 | - |
| 10 ene 2024 | 1,226.90 | 1,226.90 | 1,226.90 | 1,226.90 | 1,226.90 | - |
| 09 ene 2024 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | - |
| 08 ene 2024 | 1,252.88 | 1,252.88 | 1,252.88 | 1,252.88 | 1,252.88 | - |
| 05 ene 2024 | 1,254.92 | 1,254.92 | 1,254.92 | 1,254.92 | 1,254.92 | - |
| 04 ene 2024 | 1,256.31 | 1,256.31 | 1,256.31 | 1,256.31 | 1,256.31 | - |
| 03 ene 2024 | 1,262.86 | 1,262.86 | 1,262.86 | 1,262.86 | 1,262.86 | - |
| 02 ene 2024 | 1,282.29 | 1,282.29 | 1,282.29 | 1,282.29 | 1,282.29 | - |
| 28 dic 2023 | 1,308.29 | 1,308.29 | 1,308.29 | 1,308.29 | 1,308.29 | - |
| 27 dic 2023 | 1,269.73 | 1,269.73 | 1,269.73 | 1,269.73 | 1,269.73 | - |
| 26 dic 2023 | 1,204.37 | 1,204.37 | 1,204.37 | 1,204.37 | 1,204.37 | - |
| 22 dic 2023 | 1,178.69 | 1,178.69 | 1,178.69 | 1,178.69 | 1,178.69 | - |
| 21 dic 2023 | 1,165.89 | 1,165.89 | 1,165.89 | 1,165.89 | 1,165.89 | - |
| 20 dic 2023 | 1,140.21 | 1,140.21 | 1,140.21 | 1,140.21 | 1,140.21 | - |
| 19 dic 2023 | 1,106.79 | 1,106.79 | 1,106.79 | 1,106.79 | 1,106.79 | - |
| 18 dic 2023 | 1,093.35 | 1,093.35 | 1,093.35 | 1,093.35 | 1,093.35 | - |
| 15 dic 2023 | 1,072.82 | 1,072.82 | 1,072.82 | 1,072.82 | 1,072.82 | - |
| *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.