Sow CSS FIM C Priv IE (0P0001R1P3.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:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | 1.0949 | 1.0949 | 1.0949 | 1.0949 | 1.0949 | - |
| 14 may 2024 | 1.0933 | 1.0933 | 1.0933 | 1.0933 | 1.0933 | - |
| 13 may 2024 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | - |
| 10 may 2024 | 1.0928 | 1.0928 | 1.0928 | 1.0928 | 1.0928 | - |
| 09 may 2024 | 1.0931 | 1.0931 | 1.0931 | 1.0931 | 1.0931 | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 1.0922 | 1.0922 | 1.0922 | 1.0922 | 1.0922 | - |
| 06 may 2024 | 1.0904 | 1.0904 | 1.0904 | 1.0904 | 1.0904 | - |
| 03 may 2024 | 1.0903 | 1.0903 | 1.0903 | 1.0903 | 1.0903 | - |
| 02 may 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | - |
| 30 abr 2024 | 1.0851 | 1.0851 | 1.0851 | 1.0851 | 1.0851 | - |
| 29 abr 2024 | 1.0884 | 1.0884 | 1.0884 | 1.0884 | 1.0884 | - |
| 26 abr 2024 | 1.0879 | 1.0879 | 1.0879 | 1.0879 | 1.0879 | - |
| 25 abr 2024 | 1.0851 | 1.0851 | 1.0851 | 1.0851 | 1.0851 | - |
| 24 abr 2024 | 1.0861 | 1.0861 | 1.0861 | 1.0861 | 1.0861 | - |
| 23 abr 2024 | 1.0871 | 1.0871 | 1.0871 | 1.0871 | 1.0871 | - |
| 22 abr 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 1.0843 | 1.0843 | 1.0843 | 1.0843 | 1.0843 | - |
| 17 abr 2024 | 1.0844 | 1.0844 | 1.0844 | 1.0844 | 1.0844 | - |
| 16 abr 2024 | 1.0859 | 1.0859 | 1.0859 | 1.0859 | 1.0859 | - |
| 15 abr 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
| 12 abr 2024 | 1.0905 | 1.0905 | 1.0905 | 1.0905 | 1.0905 | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | 1.0949 | 1.0949 | 1.0949 | 1.0949 | 1.0949 | - |
| 08 abr 2024 | 1.0934 | 1.0934 | 1.0934 | 1.0934 | 1.0934 | - |
| 05 abr 2024 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | 1.0934 | 1.0934 | 1.0934 | 1.0934 | 1.0934 | - |
| 02 abr 2024 | 1.0931 | 1.0931 | 1.0931 | 1.0931 | 1.0931 | - |
| 01 abr 2024 | 1.0934 | 1.0934 | 1.0934 | 1.0934 | 1.0934 | - |
| 28 mar 2024 | 1.0946 | 1.0946 | 1.0946 | 1.0946 | 1.0946 | - |
| 27 mar 2024 | 1.0944 | 1.0944 | 1.0944 | 1.0944 | 1.0944 | - |
| 26 mar 2024 | 1.0926 | 1.0926 | 1.0926 | 1.0926 | 1.0926 | - |
| 25 mar 2024 | 1.0927 | 1.0927 | 1.0927 | 1.0927 | 1.0927 | - |
| 22 mar 2024 | 1.0932 | 1.0932 | 1.0932 | 1.0932 | 1.0932 | - |
| 21 mar 2024 | 1.0936 | 1.0936 | 1.0936 | 1.0936 | 1.0936 | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 1.0904 | 1.0904 | 1.0904 | 1.0904 | 1.0904 | - |
| 18 mar 2024 | 1.0888 | 1.0888 | 1.0888 | 1.0888 | 1.0888 | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 1.0904 | 1.0904 | 1.0904 | 1.0904 | 1.0904 | - |
| 13 mar 2024 | 1.0918 | 1.0918 | 1.0918 | 1.0918 | 1.0918 | - |
| 12 mar 2024 | 1.0911 | 1.0911 | 1.0911 | 1.0911 | 1.0911 | - |
| 11 mar 2024 | 1.0896 | 1.0896 | 1.0896 | 1.0896 | 1.0896 | - |
| 08 mar 2024 | 1.0896 | 1.0896 | 1.0896 | 1.0896 | 1.0896 | - |
| 07 mar 2024 | 1.0893 | 1.0893 | 1.0893 | 1.0893 | 1.0893 | - |
| 06 mar 2024 | 1.0879 | 1.0879 | 1.0879 | 1.0879 | 1.0879 | - |
| 05 mar 2024 | 1.0868 | 1.0868 | 1.0868 | 1.0868 | 1.0868 | - |
| 04 mar 2024 | 1.0864 | 1.0864 | 1.0864 | 1.0864 | 1.0864 | - |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | 1.0855 | 1.0855 | 1.0855 | 1.0855 | 1.0855 | - |
| 28 feb 2024 | 1.0849 | 1.0849 | 1.0849 | 1.0849 | 1.0849 | - |
| 27 feb 2024 | 1.0851 | 1.0851 | 1.0851 | 1.0851 | 1.0851 | - |
| 26 feb 2024 | 1.0825 | 1.0825 | 1.0825 | 1.0825 | 1.0825 | - |
| 23 feb 2024 | 1.0832 | 1.0832 | 1.0832 | 1.0832 | 1.0832 | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 1.0827 | 1.0827 | 1.0827 | 1.0827 | 1.0827 | - |
| 20 feb 2024 | 1.0829 | 1.0829 | 1.0829 | 1.0829 | 1.0829 | - |
| 19 feb 2024 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | - |
| 16 feb 2024 | 1.0809 | 1.0809 | 1.0809 | 1.0809 | 1.0809 | - |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 1.0802 | 1.0802 | 1.0802 | 1.0802 | 1.0802 | - |
| 09 feb 2024 | 1.0815 | 1.0815 | 1.0815 | 1.0815 | 1.0815 | - |
| 08 feb 2024 | 1.0804 | 1.0804 | 1.0804 | 1.0804 | 1.0804 | - |
| 07 feb 2024 | 1.0821 | 1.0821 | 1.0821 | 1.0821 | 1.0821 | - |
| 06 feb 2024 | 1.0815 | 1.0815 | 1.0815 | 1.0815 | 1.0815 | - |
| 05 feb 2024 | 1.0789 | 1.0789 | 1.0789 | 1.0789 | 1.0789 | - |
| 02 feb 2024 | 1.0801 | 1.0801 | 1.0801 | 1.0801 | 1.0801 | - |
| 01 feb 2024 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | - |
| 31 ene 2024 | 1.0799 | 1.0799 | 1.0799 | 1.0799 | 1.0799 | - |
| 30 ene 2024 | 1.0786 | 1.0786 | 1.0786 | 1.0786 | 1.0786 | - |
| 29 ene 2024 | 1.0798 | 1.0798 | 1.0798 | 1.0798 | 1.0798 | - |
| 26 ene 2024 | 1.0794 | 1.0794 | 1.0794 | 1.0794 | 1.0794 | - |
| 25 ene 2024 | 1.0793 | 1.0793 | 1.0793 | 1.0793 | 1.0793 | - |
| 24 ene 2024 | 1.0774 | 1.0774 | 1.0774 | 1.0774 | 1.0774 | - |
| 23 ene 2024 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | - |
| 22 ene 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | - |
| 19 ene 2024 | 1.0768 | 1.0768 | 1.0768 | 1.0768 | 1.0768 | - |
| 18 ene 2024 | 1.0752 | 1.0752 | 1.0752 | 1.0752 | 1.0752 | - |
| 17 ene 2024 | 1.0749 | 1.0749 | 1.0749 | 1.0749 | 1.0749 | - |
| 16 ene 2024 | 1.0765 | 1.0765 | 1.0765 | 1.0765 | 1.0765 | - |
| 15 ene 2024 | 1.0802 | 1.0802 | 1.0802 | 1.0802 | 1.0802 | - |
| 12 ene 2024 | 1.0798 | 1.0798 | 1.0798 | 1.0798 | 1.0798 | - |
| 11 ene 2024 | 1.0772 | 1.0772 | 1.0772 | 1.0772 | 1.0772 | - |
| 10 ene 2024 | 1.0757 | 1.0757 | 1.0757 | 1.0757 | 1.0757 | - |
| 09 ene 2024 | 1.0755 | 1.0755 | 1.0755 | 1.0755 | 1.0755 | - |
| 08 ene 2024 | 1.0735 | 1.0735 | 1.0735 | 1.0735 | 1.0735 | - |
| 05 ene 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| 04 ene 2024 | 1.0734 | 1.0734 | 1.0734 | 1.0734 | 1.0734 | - |
| 03 ene 2024 | 1.0754 | 1.0754 | 1.0754 | 1.0754 | 1.0754 | - |
| 02 ene 2024 | 1.0754 | 1.0754 | 1.0754 | 1.0754 | 1.0754 | - |
| 28 dic 2023 | 1.0779 | 1.0779 | 1.0779 | 1.0779 | 1.0779 | - |
| 27 dic 2023 | 1.0778 | 1.0778 | 1.0778 | 1.0778 | 1.0778 | - |
| 26 dic 2023 | 1.0765 | 1.0765 | 1.0765 | 1.0765 | 1.0765 | - |
| *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.