Brainvest Brain Elena FIM C Priv IE (0P0001R37M.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:00PM BRT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 157.77 | 157.77 | 157.77 | 157.77 | 157.77 | - |
| 07 may 2024 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | - |
| 06 may 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
| 03 may 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
| 02 may 2024 | 157.38 | 157.38 | 157.38 | 157.38 | 157.38 | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
| 26 abr 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
| 25 abr 2024 | 157.18 | 157.18 | 157.18 | 157.18 | 157.18 | - |
| 24 abr 2024 | 157.17 | 157.17 | 157.17 | 157.17 | 157.17 | - |
| 23 abr 2024 | 156.99 | 156.99 | 156.99 | 156.99 | 156.99 | - |
| 22 abr 2024 | 156.92 | 156.92 | 156.92 | 156.92 | 156.92 | - |
| 19 abr 2024 | 156.93 | 156.93 | 156.93 | 156.93 | 156.93 | - |
| 18 abr 2024 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | - |
| 17 abr 2024 | 156.82 | 156.82 | 156.82 | 156.82 | 156.82 | - |
| 16 abr 2024 | 156.77 | 156.77 | 156.77 | 156.77 | 156.77 | - |
| 15 abr 2024 | 156.73 | 156.73 | 156.73 | 156.73 | 156.73 | - |
| 12 abr 2024 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | - |
| 11 abr 2024 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | - |
| 10 abr 2024 | 156.54 | 156.54 | 156.54 | 156.54 | 156.54 | - |
| 09 abr 2024 | 156.47 | 156.47 | 156.47 | 156.47 | 156.47 | - |
| 08 abr 2024 | 156.38 | 156.38 | 156.38 | 156.38 | 156.38 | - |
| 05 abr 2024 | 156.37 | 156.37 | 156.37 | 156.37 | 156.37 | - |
| 04 abr 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
| 03 abr 2024 | 156.27 | 156.27 | 156.27 | 156.27 | 156.27 | - |
| 02 abr 2024 | 156.04 | 156.04 | 156.04 | 156.04 | 156.04 | - |
| 01 abr 2024 | 155.96 | 155.96 | 155.96 | 155.96 | 155.96 | - |
| 28 mar 2024 | 155.93 | 155.93 | 155.93 | 155.93 | 155.93 | - |
| 27 mar 2024 | 155.82 | 155.82 | 155.82 | 155.82 | 155.82 | - |
| 26 mar 2024 | 155.82 | 155.82 | 155.82 | 155.82 | 155.82 | - |
| 25 mar 2024 | 155.67 | 155.67 | 155.67 | 155.67 | 155.67 | - |
| 22 mar 2024 | 155.51 | 155.51 | 155.51 | 155.51 | 155.51 | - |
| 21 mar 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| 20 mar 2024 | 155.47 | 155.47 | 155.47 | 155.47 | 155.47 | - |
| 19 mar 2024 | 155.34 | 155.34 | 155.34 | 155.34 | 155.34 | - |
| 18 mar 2024 | 155.41 | 155.41 | 155.41 | 155.41 | 155.41 | - |
| 15 mar 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
| 14 mar 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 155.23 | - |
| 13 mar 2024 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | - |
| 12 mar 2024 | 155.06 | 155.06 | 155.06 | 155.06 | 155.06 | - |
| 11 mar 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | - |
| 08 mar 2024 | 154.91 | 154.91 | 154.91 | 154.91 | 154.91 | - |
| 07 mar 2024 | 154.38 | 154.38 | 154.38 | 154.38 | 154.38 | - |
| 06 mar 2024 | 154.53 | 154.53 | 154.53 | 154.53 | 154.53 | - |
| 05 mar 2024 | 154.23 | 154.23 | 154.23 | 154.23 | 154.23 | - |
| 04 mar 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | - |
| 01 mar 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | - |
| 29 feb 2024 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | - |
| 28 feb 2024 | 154.14 | 154.14 | 154.14 | 154.14 | 154.14 | - |
| 27 feb 2024 | 154.06 | 154.06 | 154.06 | 154.06 | 154.06 | - |
| 26 feb 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 23 feb 2024 | 153.92 | 153.92 | 153.92 | 153.92 | 153.92 | - |
| 22 feb 2024 | 153.81 | 153.81 | 153.81 | 153.81 | 153.81 | - |
| 21 feb 2024 | 153.71 | 153.71 | 153.71 | 153.71 | 153.71 | - |
| 20 feb 2024 | 153.64 | 153.64 | 153.64 | 153.64 | 153.64 | - |
| 19 feb 2024 | 153.37 | 153.37 | 153.37 | 153.37 | 153.37 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | - |
| 14 feb 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
| 09 feb 2024 | 153.16 | 153.16 | 153.16 | 153.16 | 153.16 | - |
| 08 feb 2024 | 153.08 | 153.08 | 153.08 | 153.08 | 153.08 | - |
| 07 feb 2024 | 153.03 | 153.03 | 153.03 | 153.03 | 153.03 | - |
| 06 feb 2024 | 152.97 | 152.97 | 152.97 | 152.97 | 152.97 | - |
| 05 feb 2024 | 152.87 | 152.87 | 152.87 | 152.87 | 152.87 | - |
| 02 feb 2024 | 152.83 | 152.83 | 152.83 | 152.83 | 152.83 | - |
| 01 feb 2024 | 152.61 | 152.61 | 152.61 | 152.61 | 152.61 | - |
| 31 ene 2024 | - | - | - | - | - | - |
| 30 ene 2024 | 152.46 | 152.46 | 152.46 | 152.46 | 152.46 | - |
| 29 ene 2024 | 152.47 | 152.47 | 152.47 | 152.47 | 152.47 | - |
| 26 ene 2024 | 152.38 | 152.38 | 152.38 | 152.38 | 152.38 | - |
| 25 ene 2024 | 152.28 | 152.28 | 152.28 | 152.28 | 152.28 | - |
| 24 ene 2024 | 152.21 | 152.21 | 152.21 | 152.21 | 152.21 | - |
| 23 ene 2024 | 152.13 | 152.13 | 152.13 | 152.13 | 152.13 | - |
| 22 ene 2024 | 152.23 | 152.23 | 152.23 | 152.23 | 152.23 | - |
| 19 ene 2024 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | - |
| 18 ene 2024 | 152.09 | 152.09 | 152.09 | 152.09 | 152.09 | - |
| 17 ene 2024 | 152.01 | 152.01 | 152.01 | 152.01 | 152.01 | - |
| 16 ene 2024 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | - |
| 15 ene 2024 | 151.88 | 151.88 | 151.88 | 151.88 | 151.88 | - |
| 12 ene 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - |
| 11 ene 2024 | 151.71 | 151.71 | 151.71 | 151.71 | 151.71 | - |
| 10 ene 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| 09 ene 2024 | 151.59 | 151.59 | 151.59 | 151.59 | 151.59 | - |
| 08 ene 2024 | 151.57 | 151.57 | 151.57 | 151.57 | 151.57 | - |
| 05 ene 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| 04 ene 2024 | 151.46 | 151.46 | 151.46 | 151.46 | 151.46 | - |
| 03 ene 2024 | 150.88 | 150.88 | 150.88 | 150.88 | 150.88 | - |
| 02 ene 2024 | 150.89 | 150.89 | 150.89 | 150.89 | 150.89 | - |
| 28 dic 2023 | 150.76 | 150.76 | 150.76 | 150.76 | 150.76 | - |
| 27 dic 2023 | 150.61 | 150.61 | 150.61 | 150.61 | 150.61 | - |
| 26 dic 2023 | 150.48 | 150.48 | 150.48 | 150.48 | 150.48 | - |
| 22 dic 2023 | 150.41 | 150.41 | 150.41 | 150.41 | 150.41 | - |
| 21 dic 2023 | 150.31 | 150.31 | 150.31 | 150.31 | 150.31 | - |
| 20 dic 2023 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | - |
| 19 dic 2023 | 150.22 | 150.22 | 150.22 | 150.22 | 150.22 | - |
| 18 dic 2023 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | - |
| 15 dic 2023 | 150.03 | 150.03 | 150.03 | 150.03 | 150.03 | - |
| 14 dic 2023 | 149.97 | 149.97 | 149.97 | 149.97 | 149.97 | - |
| *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.