U.S. markets open in 48 minutes

VSG CAPITAL FUNDO DE INVESTIMENTO EM COTAS DE FUNDOS DE INVESTIMENTO MULTIMERCADO CRÉDITO PRIVADO (0P0001RB09.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
1,091.25-0.53 (-0.05%)
Al cierre: 05:00PM BRT
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 2024------
10 may 2024------
09 may 20241,095.301,095.301,095.301,095.301,095.30-
08 may 20241,091.251,091.251,091.251,091.251,091.25-
07 may 20241,091.781,091.781,091.781,091.781,091.78-
06 may 20241,098.521,098.521,098.521,098.521,098.52-
03 may 20241,102.371,102.371,102.371,102.371,102.37-
02 may 20241,116.241,116.241,116.241,116.241,116.24-
30 abr 2024------
29 abr 20241,122.401,122.401,122.401,122.401,122.40-
26 abr 20241,127.721,127.721,127.721,127.721,127.72-
25 abr 20241,135.121,135.121,135.121,135.121,135.12-
24 abr 20241,132.391,132.391,132.391,132.391,132.39-
23 abr 20241,132.561,132.561,132.561,132.561,132.56-
22 abr 20241,131.041,131.041,131.041,131.041,131.04-
19 abr 20241,125.501,125.501,125.501,125.501,125.50-
18 abr 20241,127.451,127.451,127.451,127.451,127.45-
17 abr 20241,131.391,131.391,131.391,131.391,131.39-
16 abr 20241,137.551,137.551,137.551,137.551,137.55-
15 abr 20241,125.101,125.101,125.101,125.101,125.10-
12 abr 20241,132.551,132.551,132.551,132.551,132.55-
11 abr 20241,132.221,132.221,132.221,132.221,132.22-
10 abr 20241,145.461,145.461,145.461,145.461,145.46-
09 abr 20241,142.711,142.711,142.711,142.711,142.71-
08 abr 20241,141.031,141.031,141.031,141.031,141.03-
05 abr 20241,155.361,155.361,155.361,155.361,155.36-
04 abr 20241,158.071,158.071,158.071,158.071,158.07-
03 abr 20241,155.971,155.971,155.971,155.971,155.97-
02 abr 20241,151.291,151.291,151.291,151.291,151.29-
01 abr 20241,149.281,149.281,149.281,149.281,149.28-
28 mar 20241,158.541,158.541,158.541,158.541,158.54-
27 mar 20241,156.141,156.141,156.141,156.141,156.14-
26 mar 20241,161.781,161.781,161.781,161.781,161.78-
25 mar 20241,153.141,153.141,153.141,153.141,153.14-
22 mar 20241,156.511,156.511,156.511,156.511,156.51-
21 mar 20241,155.651,155.651,155.651,155.651,155.65-
20 mar 20241,155.111,155.111,155.111,155.111,155.11-
19 mar 20241,161.381,161.381,161.381,161.381,161.38-
18 mar 20241,174.171,174.171,174.171,174.171,174.17-
15 mar 20241,182.871,182.871,182.871,182.871,182.87-
14 mar 20241,181.441,181.441,181.441,181.441,181.44-
13 mar 20241,179.281,179.281,179.281,179.281,179.28-
12 mar 20241,194.061,194.061,194.061,194.061,194.06-
11 mar 20241,199.321,199.321,199.321,199.321,199.32-
08 mar 20241,202.081,202.081,202.081,202.081,202.08-
07 mar 20241,203.501,203.501,203.501,203.501,203.50-
06 mar 20241,206.741,206.741,206.741,206.741,206.74-
05 mar 20241,208.651,208.651,208.651,208.651,208.65-
04 mar 20241,205.931,205.931,205.931,205.931,205.93-
01 mar 20241,199.931,199.931,199.931,199.931,199.93-
29 feb 2024------
28 feb 20241,187.691,187.691,187.691,187.691,187.69-
27 feb 20241,183.821,183.821,183.821,183.821,183.82-
26 feb 20241,162.271,162.271,162.271,162.271,162.27-
23 feb 20241,164.011,164.011,164.011,164.011,164.01-
22 feb 20241,168.741,168.741,168.741,168.741,168.74-
21 feb 20241,170.351,170.351,170.351,170.351,170.35-
20 feb 20241,168.121,168.121,168.121,168.121,168.12-
19 feb 20241,168.471,168.471,168.471,168.471,168.47-
16 feb 2024------
15 feb 20241,180.841,180.841,180.841,180.841,180.84-
14 feb 20241,185.271,185.271,185.271,185.271,185.27-
09 feb 20241,192.291,192.291,192.291,192.291,192.29-
08 feb 20241,191.631,191.631,191.631,191.631,191.63-
07 feb 20241,192.351,192.351,192.351,192.351,192.35-
06 feb 20241,184.881,184.881,184.881,184.881,184.88-
05 feb 20241,186.591,186.591,186.591,186.591,186.59-
02 feb 20241,189.901,189.901,189.901,189.901,189.90-
01 feb 20241,190.991,190.991,190.991,190.991,190.99-
31 ene 2024------
30 ene 20241,188.441,188.441,188.441,188.441,188.44-
29 ene 20241,187.291,187.291,187.291,187.291,187.29-
26 ene 20241,189.981,189.981,189.981,189.981,189.98-
25 ene 20241,189.561,189.561,189.561,189.561,189.56-
24 ene 20241,187.611,187.611,187.611,187.611,187.61-
23 ene 20241,187.041,187.041,187.041,187.041,187.04-
22 ene 20241,187.281,187.281,187.281,187.281,187.28-
19 ene 20241,189.651,189.651,189.651,189.651,189.65-
18 ene 20241,194.121,194.121,194.121,194.121,194.12-
17 ene 20241,188.781,188.781,188.781,188.781,188.78-
16 ene 20241,191.391,191.391,191.391,191.391,191.39-
15 ene 20241,192.801,192.801,192.801,192.801,192.80-
12 ene 20241,196.181,196.181,196.181,196.181,196.18-
11 ene 20241,198.851,198.851,198.851,198.851,198.85-
10 ene 20241,198.241,198.241,198.241,198.241,198.24-
09 ene 20241,197.721,197.721,197.721,197.721,197.72-
08 ene 20241,196.751,196.751,196.751,196.751,196.75-
05 ene 20241,198.531,198.531,198.531,198.531,198.53-
04 ene 20241,197.771,197.771,197.771,197.771,197.77-
03 ene 20241,198.021,198.021,198.021,198.021,198.02-
02 ene 20241,198.691,198.691,198.691,198.691,198.69-
28 dic 20231,198.821,198.821,198.821,198.821,198.82-
27 dic 20231,090.061,090.061,090.061,090.061,090.06-
26 dic 20231,076.581,076.581,076.581,076.581,076.58-
22 dic 20231,137.221,137.221,137.221,137.221,137.22-
21 dic 20231,135.021,135.021,135.021,135.021,135.02-
20 dic 20231,128.081,128.081,128.081,128.081,128.08-
19 dic 20231,065.951,065.951,065.951,065.951,065.95-
18 dic 20231,082.651,082.651,082.651,082.651,082.65-
15 dic 20231,085.001,085.001,085.001,085.001,085.00-
*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...