G5 Pebble Beach FIM C Priv IE (0P0001R5WF.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:00PM BRT
Periodo de tiempo:
12 may 2023 - 12 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 | 1.1212 | 1.1212 | 1.1212 | 1.1212 | 1.1212 | - |
| 07 may 2024 | 1.1204 | 1.1204 | 1.1204 | 1.1204 | 1.1204 | - |
| 06 may 2024 | 1.1209 | 1.1209 | 1.1209 | 1.1209 | 1.1209 | - |
| 03 may 2024 | 1.1163 | 1.1163 | 1.1163 | 1.1163 | 1.1163 | - |
| 02 may 2024 | 1.1177 | 1.1177 | 1.1177 | 1.1177 | 1.1177 | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 1.1173 | 1.1173 | 1.1173 | 1.1173 | 1.1173 | - |
| 26 abr 2024 | 1.1154 | 1.1154 | 1.1154 | 1.1154 | 1.1154 | - |
| 25 abr 2024 | 1.1157 | 1.1157 | 1.1157 | 1.1157 | 1.1157 | - |
| 24 abr 2024 | 1.1162 | 1.1162 | 1.1162 | 1.1162 | 1.1162 | - |
| 23 abr 2024 | 1.1145 | 1.1145 | 1.1145 | 1.1145 | 1.1145 | - |
| 22 abr 2024 | 1.1137 | 1.1137 | 1.1137 | 1.1137 | 1.1137 | - |
| 19 abr 2024 | 1.1141 | 1.1141 | 1.1141 | 1.1141 | 1.1141 | - |
| 18 abr 2024 | 1.1006 | 1.1006 | 1.1006 | 1.1006 | 1.1006 | - |
| 17 abr 2024 | 1.1147 | 1.1147 | 1.1147 | 1.1147 | 1.1147 | - |
| 16 abr 2024 | 1.1147 | 1.1147 | 1.1147 | 1.1147 | 1.1147 | - |
| 15 abr 2024 | 1.1161 | 1.1161 | 1.1161 | 1.1161 | 1.1161 | - |
| 12 abr 2024 | 1.1169 | 1.1169 | 1.1169 | 1.1169 | 1.1169 | - |
| 11 abr 2024 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | - |
| 10 abr 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
| 09 abr 2024 | 1.1166 | 1.1166 | 1.1166 | 1.1166 | 1.1166 | - |
| 08 abr 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | - |
| 05 abr 2024 | 1.1162 | 1.1162 | 1.1162 | 1.1162 | 1.1162 | - |
| 04 abr 2024 | 1.1164 | 1.1164 | 1.1164 | 1.1164 | 1.1164 | - |
| 03 abr 2024 | 1.1157 | 1.1157 | 1.1157 | 1.1157 | 1.1157 | - |
| 02 abr 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| 01 abr 2024 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | - |
| 28 mar 2024 | 1.1157 | 1.1157 | 1.1157 | 1.1157 | 1.1157 | - |
| 27 mar 2024 | 1.1143 | 1.1143 | 1.1143 | 1.1143 | 1.1143 | - |
| 26 mar 2024 | 1.1132 | 1.1132 | 1.1132 | 1.1132 | 1.1132 | - |
| 25 mar 2024 | 1.1122 | 1.1122 | 1.1122 | 1.1122 | 1.1122 | - |
| 22 mar 2024 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | - |
| 21 mar 2024 | 1.1128 | 1.1128 | 1.1128 | 1.1128 | 1.1128 | - |
| 20 mar 2024 | 1.1112 | 1.1112 | 1.1112 | 1.1112 | 1.1112 | - |
| 19 mar 2024 | 1.1108 | 1.1108 | 1.1108 | 1.1108 | 1.1108 | - |
| 18 mar 2024 | 1.1116 | 1.1116 | 1.1116 | 1.1116 | 1.1116 | - |
| 15 mar 2024 | 1.1121 | 1.1121 | 1.1121 | 1.1121 | 1.1121 | - |
| 14 mar 2024 | 1.1117 | 1.1117 | 1.1117 | 1.1117 | 1.1117 | - |
| 13 mar 2024 | 1.1116 | 1.1116 | 1.1116 | 1.1116 | 1.1116 | - |
| 12 mar 2024 | 1.1103 | 1.1103 | 1.1103 | 1.1103 | 1.1103 | - |
| 11 mar 2024 | 1.1092 | 1.1092 | 1.1092 | 1.1092 | 1.1092 | - |
| 08 mar 2024 | 1.1092 | 1.1092 | 1.1092 | 1.1092 | 1.1092 | - |
| 07 mar 2024 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | - |
| 06 mar 2024 | 1.1069 | 1.1069 | 1.1069 | 1.1069 | 1.1069 | - |
| 05 mar 2024 | 1.1063 | 1.1063 | 1.1063 | 1.1063 | 1.1063 | - |
| 04 mar 2024 | 1.1063 | 1.1063 | 1.1063 | 1.1063 | 1.1063 | - |
| 01 mar 2024 | 1.1034 | 1.1034 | 1.1034 | 1.1034 | 1.1034 | - |
| 29 feb 2024 | 1.1034 | 1.1034 | 1.1034 | 1.1034 | 1.1034 | - |
| 28 feb 2024 | 1.1033 | 1.1033 | 1.1033 | 1.1033 | 1.1033 | - |
| 27 feb 2024 | 1.1012 | 1.1012 | 1.1012 | 1.1012 | 1.1012 | - |
| 26 feb 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
| 23 feb 2024 | 1.1025 | 1.1025 | 1.1025 | 1.1025 | 1.1025 | - |
| 22 feb 2024 | 1.1024 | 1.1024 | 1.1024 | 1.1024 | 1.1024 | - |
| 21 feb 2024 | 1.1015 | 1.1015 | 1.1015 | 1.1015 | 1.1015 | - |
| 20 feb 2024 | 1.1001 | 1.1001 | 1.1001 | 1.1001 | 1.1001 | - |
| 19 feb 2024 | 1.0994 | 1.0994 | 1.0994 | 1.0994 | 1.0994 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1.0977 | 1.0977 | 1.0977 | 1.0977 | 1.0977 | - |
| 14 feb 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 09 feb 2024 | 1.0969 | 1.0969 | 1.0969 | 1.0969 | 1.0969 | - |
| 08 feb 2024 | 1.0974 | 1.0974 | 1.0974 | 1.0974 | 1.0974 | - |
| 07 feb 2024 | 1.0964 | 1.0964 | 1.0964 | 1.0964 | 1.0964 | - |
| 06 feb 2024 | 1.0964 | 1.0964 | 1.0964 | 1.0964 | 1.0964 | - |
| 05 feb 2024 | 1.0951 | 1.0951 | 1.0951 | 1.0951 | 1.0951 | - |
| 02 feb 2024 | 1.0951 | 1.0951 | 1.0951 | 1.0951 | 1.0951 | - |
| 01 feb 2024 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | - |
| 31 ene 2024 | - | - | - | - | - | - |
| 30 ene 2024 | 1.0917 | 1.0917 | 1.0917 | 1.0917 | 1.0917 | - |
| 29 ene 2024 | 1.0935 | 1.0935 | 1.0935 | 1.0935 | 1.0935 | - |
| 26 ene 2024 | 1.0928 | 1.0928 | 1.0928 | 1.0928 | 1.0928 | - |
| 25 ene 2024 | 1.0914 | 1.0914 | 1.0914 | 1.0914 | 1.0914 | - |
| 24 ene 2024 | 1.0914 | 1.0914 | 1.0914 | 1.0914 | 1.0914 | - |
| 23 ene 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | - |
| 22 ene 2024 | 1.0892 | 1.0892 | 1.0892 | 1.0892 | 1.0892 | - |
| 19 ene 2024 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | - |
| 18 ene 2024 | 1.0878 | 1.0878 | 1.0878 | 1.0878 | 1.0878 | - |
| 17 ene 2024 | 1.0878 | 1.0878 | 1.0878 | 1.0878 | 1.0878 | - |
| 16 ene 2024 | 1.0901 | 1.0901 | 1.0901 | 1.0901 | 1.0901 | - |
| 15 ene 2024 | 1.0892 | 1.0892 | 1.0892 | 1.0892 | 1.0892 | - |
| 12 ene 2024 | 1.0877 | 1.0877 | 1.0877 | 1.0877 | 1.0877 | - |
| 11 ene 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | - |
| 10 ene 2024 | 1.0867 | 1.0867 | 1.0867 | 1.0867 | 1.0867 | - |
| 09 ene 2024 | 1.0869 | 1.0869 | 1.0869 | 1.0869 | 1.0869 | - |
| 08 ene 2024 | 1.0868 | 1.0868 | 1.0868 | 1.0868 | 1.0868 | - |
| 05 ene 2024 | 1.0861 | 1.0861 | 1.0861 | 1.0861 | 1.0861 | - |
| 04 ene 2024 | 1.0867 | 1.0867 | 1.0867 | 1.0867 | 1.0867 | - |
| 03 ene 2024 | 1.0849 | 1.0849 | 1.0849 | 1.0849 | 1.0849 | - |
| 02 ene 2024 | 1.0849 | 1.0849 | 1.0849 | 1.0849 | 1.0849 | - |
| 28 dic 2023 | 1.0842 | 1.0842 | 1.0842 | 1.0842 | 1.0842 | - |
| 27 dic 2023 | 1.0834 | 1.0834 | 1.0834 | 1.0834 | 1.0834 | - |
| 26 dic 2023 | 1.0834 | 1.0834 | 1.0834 | 1.0834 | 1.0834 | - |
| 22 dic 2023 | 1.0824 | 1.0824 | 1.0824 | 1.0824 | 1.0824 | - |
| 21 dic 2023 | 1.0802 | 1.0802 | 1.0802 | 1.0802 | 1.0802 | - |
| 20 dic 2023 | 1.0804 | 1.0804 | 1.0804 | 1.0804 | 1.0804 | - |
| 19 dic 2023 | 1.0787 | 1.0787 | 1.0787 | 1.0787 | 1.0787 | - |
| 18 dic 2023 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | - |
| 15 dic 2023 | 1.0755 | 1.0755 | 1.0755 | 1.0755 | 1.0755 | - |
| 14 dic 2023 | 1.0747 | 1.0747 | 1.0747 | 1.0747 | 1.0747 | - |
| *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.