U.S. markets closed
F S&P 500
5,241.00 +2.00 (+0.04%) F Dow Jones
39,567.00 +31.00 (+0.08%) F Nasdaq
18,217.00 +2.50 (+0.01%) E-mini Russell 2000 Index Futur
2,085.40 +1.30 (+0.06%) Petróleo
79.66 +0.40 (+0.50%) Oro
2,357.50 +17.20 (+0.73%)
Andbank Feedr Acts Fntch I FIM C Priv IE (0P0001R0EK.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 |
|---|---|---|---|---|---|---|
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | - |
| 03 may 2024 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | - |
| 02 may 2024 | 1.0363 | 1.0363 | 1.0363 | 1.0363 | 1.0363 | - |
| 30 abr 2024 | 1.0362 | 1.0362 | 1.0362 | 1.0362 | 1.0362 | - |
| 29 abr 2024 | 1.0362 | 1.0362 | 1.0362 | 1.0362 | 1.0362 | - |
| 26 abr 2024 | 1.0354 | 1.0354 | 1.0354 | 1.0354 | 1.0354 | - |
| 25 abr 2024 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | - |
| 24 abr 2024 | 1.0403 | 1.0403 | 1.0403 | 1.0403 | 1.0403 | - |
| 23 abr 2024 | 1.0371 | 1.0371 | 1.0371 | 1.0371 | 1.0371 | - |
| 22 abr 2024 | 1.0415 | 1.0415 | 1.0415 | 1.0415 | 1.0415 | - |
| 19 abr 2024 | 1.0443 | 1.0443 | 1.0443 | 1.0443 | 1.0443 | - |
| 18 abr 2024 | 1.0544 | 1.0544 | 1.0544 | 1.0544 | 1.0544 | - |
| 17 abr 2024 | 1.0516 | 1.0516 | 1.0516 | 1.0516 | 1.0516 | - |
| 16 abr 2024 | 1.0521 | 1.0521 | 1.0521 | 1.0521 | 1.0521 | - |
| 15 abr 2024 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | - |
| 12 abr 2024 | 1.0314 | 1.0314 | 1.0314 | 1.0314 | 1.0314 | - |
| 11 abr 2024 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | - |
| 10 abr 2024 | 1.0304 | 1.0304 | 1.0304 | 1.0304 | 1.0304 | - |
| 09 abr 2024 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | - |
| 08 abr 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
| 05 abr 2024 | 1.0361 | 1.0361 | 1.0361 | 1.0361 | 1.0361 | - |
| 04 abr 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
| 03 abr 2024 | 1.0299 | 1.0299 | 1.0299 | 1.0299 | 1.0299 | - |
| 02 abr 2024 | 1.0282 | 1.0282 | 1.0282 | 1.0282 | 1.0282 | - |
| 01 abr 2024 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | - |
| 28 mar 2024 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | - |
| 27 mar 2024 | 1.0178 | 1.0178 | 1.0178 | 1.0178 | 1.0178 | - |
| 26 mar 2024 | 1.0189 | 1.0189 | 1.0189 | 1.0189 | 1.0189 | - |
| 25 mar 2024 | 1.0175 | 1.0175 | 1.0175 | 1.0175 | 1.0175 | - |
| 22 mar 2024 | 1.0211 | 1.0211 | 1.0211 | 1.0211 | 1.0211 | - |
| 21 mar 2024 | 1.0193 | 1.0193 | 1.0193 | 1.0193 | 1.0193 | - |
| 20 mar 2024 | 1.0241 | 1.0241 | 1.0241 | 1.0241 | 1.0241 | - |
| 19 mar 2024 | 1.0268 | 1.0268 | 1.0268 | 1.0268 | 1.0268 | - |
| 18 mar 2024 | 1.0287 | 1.0287 | 1.0287 | 1.0287 | 1.0287 | - |
| 15 mar 2024 | 1.0244 | 1.0244 | 1.0244 | 1.0244 | 1.0244 | - |
| 14 mar 2024 | 1.0235 | 1.0235 | 1.0235 | 1.0235 | 1.0235 | - |
| 13 mar 2024 | 1.0249 | 1.0249 | 1.0249 | 1.0249 | 1.0249 | - |
| 12 mar 2024 | 1.0223 | 1.0223 | 1.0223 | 1.0223 | 1.0223 | - |
| 11 mar 2024 | 1.0233 | 1.0233 | 1.0233 | 1.0233 | 1.0233 | - |
| 08 mar 2024 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | - |
| 07 mar 2024 | 1.0173 | 1.0173 | 1.0173 | 1.0173 | 1.0173 | - |
| 06 mar 2024 | 1.0153 | 1.0153 | 1.0153 | 1.0153 | 1.0153 | - |
| 05 mar 2024 | 1.0135 | 1.0135 | 1.0135 | 1.0135 | 1.0135 | - |
| 04 mar 2024 | 1.0122 | 1.0122 | 1.0122 | 1.0122 | 1.0122 | - |
| 01 mar 2024 | 1.0119 | 1.0119 | 1.0119 | 1.0119 | 1.0119 | - |
| 29 feb 2024 | 1.0115 | 1.0115 | 1.0115 | 1.0115 | 1.0115 | - |
| 28 feb 2024 | 1.0138 | 1.0138 | 1.0138 | 1.0138 | 1.0138 | - |
| 27 feb 2024 | 1.0078 | 1.0078 | 1.0078 | 1.0078 | 1.0078 | - |
| 26 feb 2024 | 1.0159 | 1.0159 | 1.0159 | 1.0159 | 1.0159 | - |
| 23 feb 2024 | 1.0161 | 1.0161 | 1.0161 | 1.0161 | 1.0161 | - |
| 22 feb 2024 | 1.0091 | 1.0091 | 1.0091 | 1.0091 | 1.0091 | - |
| 21 feb 2024 | 1.0065 | 1.0065 | 1.0065 | 1.0065 | 1.0065 | - |
| 20 feb 2024 | 1.0042 | 1.0042 | 1.0042 | 1.0042 | 1.0042 | - |
| 19 feb 2024 | 1.0076 | 1.0076 | 1.0076 | 1.0076 | 1.0076 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1.0075 | 1.0075 | 1.0075 | 1.0075 | 1.0075 | - |
| 14 feb 2024 | 1.0055 | 1.0055 | 1.0055 | 1.0055 | 1.0055 | - |
| 09 feb 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
| 08 feb 2024 | 1.0116 | 1.0116 | 1.0116 | 1.0116 | 1.0116 | - |
| 07 feb 2024 | 1.0037 | 1.0037 | 1.0037 | 1.0037 | 1.0037 | - |
| 06 feb 2024 | 1.0037 | 1.0037 | 1.0037 | 1.0037 | 1.0037 | - |
| 05 feb 2024 | 1.0077 | 1.0077 | 1.0077 | 1.0077 | 1.0077 | - |
| 02 feb 2024 | 1.0076 | 1.0076 | 1.0076 | 1.0076 | 1.0076 | - |
| 01 feb 2024 | 1.0057 | 1.0057 | 1.0057 | 1.0057 | 1.0057 | - |
| 31 ene 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
| 30 ene 2024 | 1.0075 | 1.0075 | 1.0075 | 1.0075 | 1.0075 | - |
| 29 ene 2024 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
| 26 ene 2024 | 1.0027 | 1.0027 | 1.0027 | 1.0027 | 1.0027 | - |
| 25 ene 2024 | 1.0027 | 1.0027 | 1.0027 | 1.0027 | 1.0027 | - |
| 24 ene 2024 | 1.0082 | 1.0082 | 1.0082 | 1.0082 | 1.0082 | - |
| 23 ene 2024 | 1.0083 | 1.0083 | 1.0083 | 1.0083 | 1.0083 | - |
| 22 ene 2024 | 1.0181 | 1.0181 | 1.0181 | 1.0181 | 1.0181 | - |
| 19 ene 2024 | 1.0071 | 1.0071 | 1.0071 | 1.0071 | 1.0071 | - |
| 18 ene 2024 | 1.0059 | 1.0059 | 1.0059 | 1.0059 | 1.0059 | - |
| 17 ene 2024 | 1.0069 | 1.0069 | 1.0069 | 1.0069 | 1.0069 | - |
| 16 ene 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
| 15 ene 2024 | 1.0001 | 1.0001 | 1.0001 | 1.0001 | 1.0001 | - |
| 12 ene 2024 | 0.9993 | 0.9993 | 0.9993 | 0.9993 | 0.9993 | - |
| 11 ene 2024 | 1.0046 | 1.0046 | 1.0046 | 1.0046 | 1.0046 | - |
| 10 ene 2024 | 1.0066 | 1.0066 | 1.0066 | 1.0066 | 1.0066 | - |
| 09 ene 2024 | 1.0041 | 1.0041 | 1.0041 | 1.0041 | 1.0041 | - |
| 08 ene 2024 | 1.0018 | 1.0018 | 1.0018 | 1.0018 | 1.0018 | - |
| 05 ene 2024 | 1.0005 | 1.0005 | 1.0005 | 1.0005 | 1.0005 | - |
| 04 ene 2024 | 1.0073 | 1.0073 | 1.0073 | 1.0073 | 1.0073 | - |
| 03 ene 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
| 02 ene 2024 | 1.0079 | 1.0079 | 1.0079 | 1.0079 | 1.0079 | - |
| 28 dic 2023 | 1.0051 | 1.0051 | 1.0051 | 1.0051 | 1.0051 | - |
| 27 dic 2023 | 1.0041 | 1.0041 | 1.0041 | 1.0041 | 1.0041 | - |
| 26 dic 2023 | 0.9986 | 0.9986 | 0.9986 | 0.9986 | 0.9986 | - |
| 22 dic 2023 | 1.0009 | 1.0009 | 1.0009 | 1.0009 | 1.0009 | - |
| 21 dic 2023 | 1.0057 | 1.0057 | 1.0057 | 1.0057 | 1.0057 | - |
| 20 dic 2023 | 1.0038 | 1.0038 | 1.0038 | 1.0038 | 1.0038 | - |
| 19 dic 2023 | 0.9994 | 0.9994 | 0.9994 | 0.9994 | 0.9994 | - |
| 18 dic 2023 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
| 15 dic 2023 | 1.0067 | 1.0067 | 1.0067 | 1.0067 | 1.0067 | - |
| 14 dic 2023 | 1.0079 | 1.0079 | 1.0079 | 1.0079 | 1.0079 | - |
| 13 dic 2023 | 1.0078 | 1.0078 | 1.0078 | 1.0078 | 1.0078 | - |
| *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.