KAYROS FUNDO DE INVESTIMENTO MULTIMERCADO CRÉDITO PRIVADO INVESTIMENTO NO EXTERIOR (0P0001RAZK.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:00PM BRT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 1.0359 | 1.0359 | 1.0359 | 1.0359 | 1.0359 | - |
| 13 may 2024 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
| 10 may 2024 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
| 09 may 2024 | 1.0365 | 1.0365 | 1.0365 | 1.0365 | 1.0365 | - |
| 08 may 2024 | 1.0347 | 1.0347 | 1.0347 | 1.0347 | 1.0347 | - |
| 07 may 2024 | 1.0324 | 1.0324 | 1.0324 | 1.0324 | 1.0324 | - |
| 06 may 2024 | 1.0308 | 1.0308 | 1.0308 | 1.0308 | 1.0308 | - |
| 03 may 2024 | 1.0338 | 1.0338 | 1.0338 | 1.0338 | 1.0338 | - |
| 02 may 2024 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | - |
| 30 abr 2024 | 1.0369 | 1.0369 | 1.0369 | 1.0369 | 1.0369 | - |
| 29 abr 2024 | 1.0369 | 1.0369 | 1.0369 | 1.0369 | 1.0369 | - |
| 26 abr 2024 | 1.0344 | 1.0344 | 1.0344 | 1.0344 | 1.0344 | - |
| 25 abr 2024 | 1.0351 | 1.0351 | 1.0351 | 1.0351 | 1.0351 | - |
| 24 abr 2024 | 1.0369 | 1.0369 | 1.0369 | 1.0369 | 1.0369 | - |
| 23 abr 2024 | 1.0372 | 1.0372 | 1.0372 | 1.0372 | 1.0372 | - |
| 22 abr 2024 | 1.0362 | 1.0362 | 1.0362 | 1.0362 | 1.0362 | - |
| 19 abr 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| 18 abr 2024 | 1.0335 | 1.0335 | 1.0335 | 1.0335 | 1.0335 | - |
| 17 abr 2024 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | - |
| 16 abr 2024 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | - |
| 15 abr 2024 | 1.0393 | 1.0393 | 1.0393 | 1.0393 | 1.0393 | - |
| 12 abr 2024 | 1.0464 | 1.0464 | 1.0464 | 1.0464 | 1.0464 | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | 1.0469 | 1.0469 | 1.0469 | 1.0469 | 1.0469 | - |
| 08 abr 2024 | 1.0456 | 1.0456 | 1.0456 | 1.0456 | 1.0456 | - |
| 05 abr 2024 | 1.0455 | 1.0455 | 1.0455 | 1.0455 | 1.0455 | - |
| 04 abr 2024 | 1.0484 | 1.0484 | 1.0484 | 1.0484 | 1.0484 | - |
| 03 abr 2024 | 1.0469 | 1.0469 | 1.0469 | 1.0469 | 1.0469 | - |
| 02 abr 2024 | 1.0461 | 1.0461 | 1.0461 | 1.0461 | 1.0461 | - |
| 01 abr 2024 | 1.0477 | 1.0477 | 1.0477 | 1.0477 | 1.0477 | - |
| 28 mar 2024 | 1.0486 | 1.0486 | 1.0486 | 1.0486 | 1.0486 | - |
| 27 mar 2024 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | - |
| 26 mar 2024 | 1.0444 | 1.0444 | 1.0444 | 1.0444 | 1.0444 | - |
| 25 mar 2024 | 1.0449 | 1.0449 | 1.0449 | 1.0449 | 1.0449 | - |
| 22 mar 2024 | 1.0443 | 1.0443 | 1.0443 | 1.0443 | 1.0443 | - |
| 21 mar 2024 | 1.0443 | 1.0443 | 1.0443 | 1.0443 | 1.0443 | - |
| 20 mar 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 19 mar 2024 | 1.0428 | 1.0428 | 1.0428 | 1.0428 | 1.0428 | - |
| 18 mar 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
| 15 mar 2024 | 1.0412 | 1.0412 | 1.0412 | 1.0412 | 1.0412 | - |
| 14 mar 2024 | 1.0407 | 1.0407 | 1.0407 | 1.0407 | 1.0407 | - |
| 13 mar 2024 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | - |
| 12 mar 2024 | 1.0437 | 1.0437 | 1.0437 | 1.0437 | 1.0437 | - |
| 11 mar 2024 | 1.0433 | 1.0433 | 1.0433 | 1.0433 | 1.0433 | - |
| 08 mar 2024 | 1.0428 | 1.0428 | 1.0428 | 1.0428 | 1.0428 | - |
| 07 mar 2024 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | - |
| 06 mar 2024 | 1.0421 | 1.0421 | 1.0421 | 1.0421 | 1.0421 | - |
| 05 mar 2024 | 1.0425 | 1.0425 | 1.0425 | 1.0425 | 1.0425 | - |
| 04 mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | 1.0408 | 1.0408 | 1.0408 | 1.0408 | 1.0408 | - |
| 28 feb 2024 | 1.0378 | 1.0378 | 1.0378 | 1.0378 | 1.0378 | - |
| 27 feb 2024 | 1.0378 | 1.0378 | 1.0378 | 1.0378 | 1.0378 | - |
| 26 feb 2024 | 1.0358 | 1.0358 | 1.0358 | 1.0358 | 1.0358 | - |
| 23 feb 2024 | 1.0374 | 1.0374 | 1.0374 | 1.0374 | 1.0374 | - |
| 22 feb 2024 | 1.0391 | 1.0391 | 1.0391 | 1.0391 | 1.0391 | - |
| 21 feb 2024 | 1.0397 | 1.0397 | 1.0397 | 1.0397 | 1.0397 | - |
| 20 feb 2024 | 1.0396 | 1.0396 | 1.0396 | 1.0396 | 1.0396 | - |
| 19 feb 2024 | 1.0382 | 1.0382 | 1.0382 | 1.0382 | 1.0382 | - |
| 16 feb 2024 | 1.0378 | 1.0378 | 1.0378 | 1.0378 | 1.0378 | - |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 1.0376 | 1.0376 | 1.0376 | 1.0376 | 1.0376 | - |
| 09 feb 2024 | 1.0388 | 1.0388 | 1.0388 | 1.0388 | 1.0388 | - |
| 08 feb 2024 | 1.0376 | 1.0376 | 1.0376 | 1.0376 | 1.0376 | - |
| 07 feb 2024 | 1.0393 | 1.0393 | 1.0393 | 1.0393 | 1.0393 | - |
| 06 feb 2024 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | - |
| 05 feb 2024 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | - |
| 02 feb 2024 | 1.0384 | 1.0384 | 1.0384 | 1.0384 | 1.0384 | - |
| 01 feb 2024 | 1.0406 | 1.0406 | 1.0406 | 1.0406 | 1.0406 | - |
| 31 ene 2024 | - | - | - | - | - | - |
| 30 ene 2024 | 1.0364 | 1.0364 | 1.0364 | 1.0364 | 1.0364 | - |
| 29 ene 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
| 26 ene 2024 | 1.0392 | 1.0392 | 1.0392 | 1.0392 | 1.0392 | - |
| 25 ene 2024 | 1.0387 | 1.0387 | 1.0387 | 1.0387 | 1.0387 | - |
| 24 ene 2024 | 1.0364 | 1.0364 | 1.0364 | 1.0364 | 1.0364 | - |
| 23 ene 2024 | 1.0361 | 1.0361 | 1.0361 | 1.0361 | 1.0361 | - |
| 22 ene 2024 | 1.0323 | 1.0323 | 1.0323 | 1.0323 | 1.0323 | - |
| 19 ene 2024 | 1.0336 | 1.0336 | 1.0336 | 1.0336 | 1.0336 | - |
| 18 ene 2024 | 1.0334 | 1.0334 | 1.0334 | 1.0334 | 1.0334 | - |
| 17 ene 2024 | 1.0331 | 1.0331 | 1.0331 | 1.0331 | 1.0331 | - |
| 16 ene 2024 | 1.0387 | 1.0387 | 1.0387 | 1.0387 | 1.0387 | - |
| 15 ene 2024 | 1.0436 | 1.0436 | 1.0436 | 1.0436 | 1.0436 | - |
| 12 ene 2024 | 1.0433 | 1.0433 | 1.0433 | 1.0433 | 1.0433 | - |
| 11 ene 2024 | 1.0396 | 1.0396 | 1.0396 | 1.0396 | 1.0396 | - |
| 10 ene 2024 | 1.0373 | 1.0373 | 1.0373 | 1.0373 | 1.0373 | - |
| 09 ene 2024 | 1.0376 | 1.0376 | 1.0376 | 1.0376 | 1.0376 | - |
| 08 ene 2024 | 1.0392 | 1.0392 | 1.0392 | 1.0392 | 1.0392 | - |
| 05 ene 2024 | 1.0389 | 1.0389 | 1.0389 | 1.0389 | 1.0389 | - |
| 04 ene 2024 | 1.0386 | 1.0386 | 1.0386 | 1.0386 | 1.0386 | - |
| 03 ene 2024 | 1.0391 | 1.0391 | 1.0391 | 1.0391 | 1.0391 | - |
| 02 ene 2024 | 1.0425 | 1.0425 | 1.0425 | 1.0425 | 1.0425 | - |
| 28 dic 2023 | 1.0406 | 1.0406 | 1.0406 | 1.0406 | 1.0406 | - |
| 27 dic 2023 | 1.0389 | 1.0389 | 1.0389 | 1.0389 | 1.0389 | - |
| 26 dic 2023 | 1.0383 | 1.0383 | 1.0383 | 1.0383 | 1.0383 | - |
| 22 dic 2023 | 1.0376 | 1.0376 | 1.0376 | 1.0376 | 1.0376 | - |
| 21 dic 2023 | 1.0368 | 1.0368 | 1.0368 | 1.0368 | 1.0368 | - |
| *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.