U.S. markets closed

G5 Start Obty FIM C Priv IE (0P0001RH8T.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
1,115.44+3.08 (+0.28%)
Al cierre: 05:00PM BRT
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 jun 2024------
05 jun 2024------
04 jun 2024------
03 jun 20241,115.441,115.441,115.441,115.441,115.44-
31 may 20241,112.341,112.341,112.341,112.341,112.34-
29 may 20241,113.051,113.051,113.051,113.051,113.05-
28 may 20241,112.361,112.361,112.361,112.361,112.36-
27 may 20241,110.901,110.901,110.901,110.901,110.90-
24 may 20241,110.401,110.401,110.401,110.401,110.40-
23 may 20241,110.871,110.871,110.871,110.871,110.87-
22 may 20241,110.701,110.701,110.701,110.701,110.70-
21 may 20241,109.271,109.271,109.271,109.271,109.27-
20 may 20241,109.561,109.561,109.561,109.561,109.56-
17 may 20241,001.411,001.411,001.411,001.411,001.41-
16 may 20241,110.031,110.031,110.031,110.031,110.03-
15 may 20241,108.661,108.661,108.661,108.661,108.66-
14 may 20241,108.161,108.161,108.161,108.161,108.16-
13 may 20241,107.661,107.661,107.661,107.661,107.66-
10 may 20241,108.181,108.181,108.181,108.181,108.18-
09 may 20241,107.741,107.741,107.741,107.741,107.74-
08 may 20241,107.171,107.171,107.171,107.171,107.17-
07 may 20241,107.061,107.061,107.061,107.061,107.06-
06 may 20241,106.901,106.901,106.901,106.901,106.90-
03 may 20241,106.441,106.441,106.441,106.441,106.44-
02 may 20241,104.081,104.081,104.081,104.081,104.08-
30 abr 2024------
29 abr 20241,103.321,103.321,103.321,103.321,103.32-
26 abr 20241,102.821,102.821,102.821,102.821,102.82-
25 abr 20241,101.951,101.951,101.951,101.951,101.95-
24 abr 20241,101.631,101.631,101.631,101.631,101.63-
23 abr 20241,101.351,101.351,101.351,101.351,101.35-
22 abr 20241,100.771,100.771,100.771,100.771,100.77-
19 abr 20241,100.601,100.601,100.601,100.601,100.60-
18 abr 20241,100.331,100.331,100.331,100.331,100.33-
17 abr 20241,100.061,100.061,100.061,100.061,100.06-
16 abr 20241,099.691,099.691,099.691,099.691,099.69-
15 abr 20241,099.151,099.151,099.151,099.151,099.15-
12 abr 20241,100.721,100.721,100.721,100.721,100.72-
11 abr 20241,099.641,099.641,099.641,099.641,099.64-
10 abr 20241,100.951,100.951,100.951,100.951,100.95-
09 abr 20241,100.221,100.221,100.221,100.221,100.22-
08 abr 20241,099.701,099.701,099.701,099.701,099.70-
05 abr 20241,099.611,099.611,099.611,099.611,099.61-
04 abr 20241,100.261,100.261,100.261,100.261,100.26-
03 abr 20241,099.271,099.271,099.271,099.271,099.27-
02 abr 20241,098.841,098.841,098.841,098.841,098.84-
01 abr 20241,099.381,099.381,099.381,099.381,099.38-
28 mar 20241,099.071,099.071,099.071,099.071,099.07-
27 mar 20241,097.841,097.841,097.841,097.841,097.84-
26 mar 20241,100.161,100.161,100.161,100.161,100.16-
25 mar 20241,096.731,096.731,096.731,096.731,096.73-
22 mar 20241,096.031,096.031,096.031,096.031,096.03-
21 mar 20241,095.941,095.941,095.941,095.941,095.94-
20 mar 20241,095.081,095.081,095.081,095.081,095.08-
19 mar 20241,094.641,094.641,094.641,094.641,094.64-
18 mar 20241,093.881,093.881,093.881,093.881,093.88-
15 mar 20241,093.491,093.491,093.491,093.491,093.49-
14 mar 20241,093.921,093.921,093.921,093.921,093.92-
13 mar 20241,093.271,093.271,093.271,093.271,093.27-
12 mar 20241,092.481,092.481,092.481,092.481,092.48-
11 mar 20241,091.771,091.771,091.771,091.771,091.77-
08 mar 20241,091.151,091.151,091.151,091.151,091.15-
07 mar 20241,090.101,090.101,090.101,090.101,090.10-
06 mar 20241,089.561,089.561,089.561,089.561,089.56-
05 mar 20241,088.861,088.861,088.861,088.861,088.86-
04 mar 20241,088.301,088.301,088.301,088.301,088.30-
01 mar 20241,087.021,087.021,087.021,087.021,087.02-
29 feb 2024------
28 feb 20241,084.331,084.331,084.331,084.331,084.33-
27 feb 20241,083.721,083.721,083.721,083.721,083.72-
26 feb 20241,085.121,085.121,085.121,085.121,085.12-
23 feb 20241,084.711,084.711,084.711,084.711,084.71-
22 feb 20241,084.001,084.001,084.001,084.001,084.00-
21 feb 20241,081.461,081.461,081.461,081.461,081.46-
20 feb 20241,080.961,080.961,080.961,080.961,080.96-
19 feb 20241,080.691,080.691,080.691,080.691,080.69-
16 feb 2024------
15 feb 20241,079.851,079.851,079.851,079.851,079.85-
14 feb 20241,078.871,078.871,078.871,078.871,078.87-
09 feb 20241,079.021,079.021,079.021,079.021,079.02-
08 feb 20241,078.541,078.541,078.541,078.541,078.54-
07 feb 20241,078.301,078.301,078.301,078.301,078.30-
06 feb 20241,077.551,077.551,077.551,077.551,077.55-
05 feb 20241,076.921,076.921,076.921,076.921,076.92-
02 feb 20241,076.241,076.241,076.241,076.241,076.24-
01 feb 20241,077.501,077.501,077.501,077.501,077.50-
31 ene 2024------
30 ene 2024------
29 ene 20241,064.771,064.771,064.771,064.771,064.77-
26 ene 20241,073.601,073.601,073.601,073.601,073.60-
25 ene 20241,073.171,073.171,073.171,073.171,073.17-
24 ene 20241,072.621,072.621,072.621,072.621,072.62-
23 ene 20241,070.851,070.851,070.851,070.851,070.85-
22 ene 20241,070.351,070.351,070.351,070.351,070.35-
19 ene 20241,069.711,069.711,069.711,069.711,069.71-
18 ene 20241,068.681,068.681,068.681,068.681,068.68-
17 ene 20241,068.781,068.781,068.781,068.781,068.78-
16 ene 20241,068.291,068.291,068.291,068.291,068.29-
15 ene 20241,067.091,067.091,067.091,067.091,067.09-
12 ene 20241,066.491,066.491,066.491,066.491,066.49-
*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...