U.S. markets closed

HH ABERTO FUNDO DE INVESTIMENTO MULTIMERCADO CRÉDITO PRIVADO INVESTIMENTO NO EXTERIOR (0P0001RB0H.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
1,051.10+2.84 (+0.27%)
Al cierre: 05:00PM BRT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 2024------
09 may 2024------
08 may 20241,051.101,051.101,051.101,051.101,051.10-
07 may 20241,048.261,048.261,048.261,048.261,048.26-
06 may 20241,050.781,050.781,050.781,050.781,050.78-
03 may 20241,050.571,050.571,050.571,050.571,050.57-
02 may 20241,036.991,036.991,036.991,036.991,036.99-
30 abr 2024------
29 abr 20241,049.831,049.831,049.831,049.831,049.83-
26 abr 20241,049.951,049.951,049.951,049.951,049.95-
25 abr 20241,049.511,049.511,049.511,049.511,049.51-
24 abr 20241,049.321,049.321,049.321,049.321,049.32-
23 abr 20241,049.111,049.111,049.111,049.111,049.11-
22 abr 20241,048.901,048.901,048.901,048.901,048.90-
19 abr 20241,048.691,048.691,048.691,048.691,048.69-
18 abr 20241,048.521,048.521,048.521,048.521,048.52-
17 abr 20241,048.301,048.301,048.301,048.301,048.30-
16 abr 20241,048.091,048.091,048.091,048.091,048.09-
15 abr 20241,047.881,047.881,047.881,047.881,047.88-
12 abr 20241,047.691,047.691,047.691,047.691,047.69-
11 abr 20241,047.141,047.141,047.141,047.141,047.14-
10 abr 20241,046.861,046.861,046.861,046.861,046.86-
09 abr 20241,046.571,046.571,046.571,046.571,046.57-
08 abr 20241,046.041,046.041,046.041,046.041,046.04-
05 abr 20241,046.041,046.041,046.041,046.041,046.04-
04 abr 20241,045.751,045.751,045.751,045.751,045.75-
03 abr 20241,045.471,045.471,045.471,045.471,045.47-
02 abr 20241,045.201,045.201,045.201,045.201,045.20-
01 abr 20241,044.921,044.921,044.921,044.921,044.92-
28 mar 20241,057.731,057.731,057.731,057.731,057.73-
27 mar 20241,057.421,057.421,057.421,057.421,057.42-
26 mar 20241,057.111,057.111,057.111,057.111,057.11-
25 mar 20241,057.111,057.111,057.111,057.111,057.11-
22 mar 20241,059.201,059.201,059.201,059.201,059.20-
21 mar 20241,058.241,058.241,058.241,058.241,058.24-
20 mar 20241,057.591,057.591,057.591,057.591,057.59-
19 mar 20241,057.591,057.591,057.591,057.591,057.59-
18 mar 20241,057.591,057.591,057.591,057.591,057.59-
15 mar 20241,057.271,057.271,057.271,057.271,057.27-
14 mar 20241,056.951,056.951,056.951,056.951,056.95-
13 mar 20241,056.671,056.671,056.671,056.671,056.67-
12 mar 20241,056.141,056.141,056.141,056.141,056.14-
11 mar 20241,055.791,055.791,055.791,055.791,055.79-
08 mar 20241,055.441,055.441,055.441,055.441,055.44-
07 mar 20241,055.111,055.111,055.111,055.111,055.11-
06 mar 20241,055.111,055.111,055.111,055.111,055.11-
05 mar 20241,054.411,054.411,054.411,054.411,054.41-
04 mar 20241,054.411,054.411,054.411,054.411,054.41-
01 mar 20241,043.361,043.361,043.361,043.361,043.36-
29 feb 20241,043.361,043.361,043.361,043.361,043.36-
28 feb 20241,052.911,052.911,052.911,052.911,052.91-
27 feb 20241,052.561,052.561,052.561,052.561,052.56-
26 feb 20241,052.211,052.211,052.211,052.211,052.21-
23 feb 20241,051.861,051.861,051.861,051.861,051.86-
22 feb 20241,051.501,051.501,051.501,051.501,051.50-
21 feb 20241,051.151,051.151,051.151,051.151,051.15-
20 feb 20241,051.151,051.151,051.151,051.151,051.15-
19 feb 20241,050.101,050.101,050.101,050.101,050.10-
16 feb 2024------
15 feb 20241,049.751,049.751,049.751,049.751,049.75-
14 feb 20241,048.551,048.551,048.551,048.551,048.55-
09 feb 20241,048.201,048.201,048.201,048.201,048.20-
08 feb 20241,047.891,047.891,047.891,047.891,047.89-
07 feb 20241,047.541,047.541,047.541,047.541,047.54-
06 feb 20241,047.891,047.891,047.891,047.891,047.89-
05 feb 20241,047.191,047.191,047.191,047.191,047.19-
02 feb 20241,046.841,046.841,046.841,046.841,046.84-
01 feb 20241,036.251,036.251,036.251,036.251,036.25-
31 ene 2024------
30 ene 20241,045.741,045.741,045.741,045.741,045.74-
29 ene 20241,045.381,045.381,045.381,045.381,045.38-
26 ene 20241,045.021,045.021,045.021,045.021,045.02-
25 ene 20241,044.651,044.651,044.651,044.651,044.65-
24 ene 20241,044.651,044.651,044.651,044.651,044.65-
23 ene 20241,043.551,043.551,043.551,043.551,043.55-
22 ene 20241,043.191,043.191,043.191,043.191,043.19-
19 ene 20241,042.451,042.451,042.451,042.451,042.45-
18 ene 20241,042.451,042.451,042.451,042.451,042.45-
17 ene 20241,042.451,042.451,042.451,042.451,042.45-
16 ene 20241,041.541,041.541,041.541,041.541,041.54-
15 ene 20241,041.541,041.541,041.541,041.541,041.54-
12 ene 20241,041.011,041.011,041.011,041.011,041.01-
11 ene 2024966.63966.63966.63966.63966.63-
10 ene 20241,039.351,039.351,039.351,039.351,039.35-
09 ene 20241,039.501,039.501,039.501,039.501,039.50-
08 ene 20241,039.501,039.501,039.501,039.501,039.50-
05 ene 20241,038.731,038.731,038.731,038.731,038.73-
04 ene 20241,037.181,037.181,037.181,037.181,037.18-
03 ene 20241,037.181,037.181,037.181,037.181,037.18-
02 ene 20241,036.411,036.411,036.411,036.411,036.41-
28 dic 20231,035.891,035.891,035.891,035.891,035.89-
27 dic 20231,035.521,035.521,035.521,035.521,035.52-
26 dic 20231,035.521,035.521,035.521,035.521,035.52-
22 dic 20231,034.791,034.791,034.791,034.791,034.79-
21 dic 20231,034.431,034.431,034.431,034.431,034.43-
20 dic 20231,034.061,034.061,034.061,034.061,034.06-
19 dic 20231,033.691,033.691,033.691,033.691,033.69-
18 dic 20231,033.331,033.331,033.331,033.331,033.33-
15 dic 20231,032.971,032.971,032.971,032.971,032.97-
14 dic 20231,032.591,032.591,032.591,032.591,032.59-
*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...