U.S. markets open in 3 hours 9 minutes
F S&P 500
5,354.75 +26.75 (+0.50%) F Dow Jones
39,819.00 +36.00 (+0.09%) F Nasdaq
18,945.75 +159.00 (+0.85%) E-mini Russell 2000 Index Futur
2,094.30 +5.20 (+0.25%) Petróleo
78.16 +0.59 (+0.76%) Oro
2,366.80 -26.10 (-1.09%)
VGS II FUNDO DE INVESTIMENTO MU (0P0001S4MK.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:00PM BRT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | 4,812.30 | 4,812.30 | 4,812.30 | 4,812.30 | 4,812.30 | - |
| 17 may 2024 | 4,811.39 | 4,811.39 | 4,811.39 | 4,811.39 | 4,811.39 | - |
| 16 may 2024 | 4,810.49 | 4,810.49 | 4,810.49 | 4,810.49 | 4,810.49 | - |
| 15 may 2024 | 4,809.59 | 4,809.59 | 4,809.59 | 4,809.59 | 4,809.59 | - |
| 14 may 2024 | 4,808.69 | 4,808.69 | 4,808.69 | 4,808.69 | 4,808.69 | - |
| 13 may 2024 | 4,807.79 | 4,807.79 | 4,807.79 | 4,807.79 | 4,807.79 | - |
| 10 may 2024 | 4,806.89 | 4,806.89 | 4,806.89 | 4,806.89 | 4,806.89 | - |
| 09 may 2024 | 4,806.00 | 4,806.00 | 4,806.00 | 4,806.00 | 4,806.00 | - |
| 08 may 2024 | 4,805.10 | 4,805.10 | 4,805.10 | 4,805.10 | 4,805.10 | - |
| 07 may 2024 | 4,804.20 | 4,804.20 | 4,804.20 | 4,804.20 | 4,804.20 | - |
| 06 may 2024 | 4,803.29 | 4,803.29 | 4,803.29 | 4,803.29 | 4,803.29 | - |
| 03 may 2024 | 4,802.63 | 4,802.63 | 4,802.63 | 4,802.63 | 4,802.63 | - |
| 02 may 2024 | 4,801.72 | 4,801.72 | 4,801.72 | 4,801.72 | 4,801.72 | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 4,799.09 | 4,799.09 | 4,799.09 | 4,799.09 | 4,799.09 | - |
| 25 abr 2024 | 4,798.23 | 4,798.23 | 4,798.23 | 4,798.23 | 4,798.23 | - |
| 24 abr 2024 | 4,797.37 | 4,797.37 | 4,797.37 | 4,797.37 | 4,797.37 | - |
| 23 abr 2024 | 4,796.50 | 4,796.50 | 4,796.50 | 4,796.50 | 4,796.50 | - |
| 22 abr 2024 | 4,795.64 | 4,795.64 | 4,795.64 | 4,795.64 | 4,795.64 | - |
| 19 abr 2024 | 4,794.78 | 4,794.78 | 4,794.78 | 4,794.78 | 4,794.78 | - |
| 18 abr 2024 | 4,793.92 | 4,793.92 | 4,793.92 | 4,793.92 | 4,793.92 | - |
| 17 abr 2024 | 4,793.05 | 4,793.05 | 4,793.05 | 4,793.05 | 4,793.05 | - |
| 16 abr 2024 | 4,792.19 | 4,792.19 | 4,792.19 | 4,792.19 | 4,792.19 | - |
| 15 abr 2024 | 4,791.33 | 4,791.33 | 4,791.33 | 4,791.33 | 4,791.33 | - |
| 12 abr 2024 | 4,790.47 | 4,790.47 | 4,790.47 | 4,790.47 | 4,790.47 | - |
| 11 abr 2024 | 4,789.61 | 4,789.61 | 4,789.61 | 4,789.61 | 4,789.61 | - |
| 10 abr 2024 | 4,788.76 | 4,788.76 | 4,788.76 | 4,788.76 | 4,788.76 | - |
| 09 abr 2024 | 4,787.05 | 4,787.05 | 4,787.05 | 4,787.05 | 4,787.05 | - |
| 08 abr 2024 | 4,787.05 | 4,787.05 | 4,787.05 | 4,787.05 | 4,787.05 | - |
| 05 abr 2024 | 4,786.19 | 4,786.19 | 4,786.19 | 4,786.19 | 4,786.19 | - |
| 04 abr 2024 | 4,786.46 | 4,786.46 | 4,786.46 | 4,786.46 | 4,786.46 | - |
| 03 abr 2024 | 4,785.61 | 4,785.61 | 4,785.61 | 4,785.61 | 4,785.61 | - |
| 02 abr 2024 | 4,784.75 | 4,784.75 | 4,784.75 | 4,784.75 | 4,784.75 | - |
| 01 abr 2024 | 4,783.04 | 4,783.04 | 4,783.04 | 4,783.04 | 4,783.04 | - |
| 28 mar 2024 | 4,783.04 | 4,783.04 | 4,783.04 | 4,783.04 | 4,783.04 | - |
| 27 mar 2024 | 4,782.10 | 4,782.10 | 4,782.10 | 4,782.10 | 4,782.10 | - |
| 26 mar 2024 | 4,781.16 | 4,781.16 | 4,781.16 | 4,781.16 | 4,781.16 | - |
| 25 mar 2024 | 4,780.22 | 4,780.22 | 4,780.22 | 4,780.22 | 4,780.22 | - |
| 22 mar 2024 | 4,779.28 | 4,779.28 | 4,779.28 | 4,779.28 | 4,779.28 | - |
| 21 mar 2024 | 4,778.34 | 4,778.34 | 4,778.34 | 4,778.34 | 4,778.34 | - |
| 20 mar 2024 | 4,777.39 | 4,777.39 | 4,777.39 | 4,777.39 | 4,777.39 | - |
| 19 mar 2024 | 4,776.45 | 4,776.45 | 4,776.45 | 4,776.45 | 4,776.45 | - |
| 18 mar 2024 | 4,775.51 | 4,775.51 | 4,775.51 | 4,775.51 | 4,775.51 | - |
| 15 mar 2024 | 4,774.57 | 4,774.57 | 4,774.57 | 4,774.57 | 4,774.57 | - |
| 14 mar 2024 | 4,773.63 | 4,773.63 | 4,773.63 | 4,773.63 | 4,773.63 | - |
| 13 mar 2024 | 4,772.69 | 4,772.69 | 4,772.69 | 4,772.69 | 4,772.69 | - |
| 12 mar 2024 | 4,771.75 | 4,771.75 | 4,771.75 | 4,771.75 | 4,771.75 | - |
| 11 mar 2024 | 4,770.82 | 4,770.82 | 4,770.82 | 4,770.82 | 4,770.82 | - |
| 08 mar 2024 | 4,769.88 | 4,769.88 | 4,769.88 | 4,769.88 | 4,769.88 | - |
| 07 mar 2024 | 4,768.95 | 4,768.95 | 4,768.95 | 4,768.95 | 4,768.95 | - |
| 06 mar 2024 | 4,768.01 | 4,768.01 | 4,768.01 | 4,768.01 | 4,768.01 | - |
| 05 mar 2024 | 4,765.80 | 4,765.80 | 4,765.80 | 4,765.80 | 4,765.80 | - |
| 04 mar 2024 | 4,819.63 | 4,819.63 | 4,819.63 | 4,819.63 | 4,819.63 | - |
| 01 mar 2024 | 4,818.67 | 4,818.67 | 4,818.67 | 4,818.67 | 4,818.67 | - |
| 29 feb 2024 | 4,817.72 | 4,817.72 | 4,817.72 | 4,817.72 | 4,817.72 | - |
| 28 feb 2024 | 4,816.71 | 4,816.71 | 4,816.71 | 4,816.71 | 4,816.71 | - |
| 27 feb 2024 | 4,815.70 | 4,815.70 | 4,815.70 | 4,815.70 | 4,815.70 | - |
| 26 feb 2024 | 4,814.69 | 4,814.69 | 4,814.69 | 4,814.69 | 4,814.69 | - |
| 23 feb 2024 | 4,813.69 | 4,813.69 | 4,813.69 | 4,813.69 | 4,813.69 | - |
| 22 feb 2024 | 4,792.96 | 4,792.96 | 4,792.96 | 4,792.96 | 4,792.96 | - |
| 21 feb 2024 | 4,791.96 | 4,791.96 | 4,791.96 | 4,791.96 | 4,791.96 | - |
| 20 feb 2024 | 4,790.96 | 4,790.96 | 4,790.96 | 4,790.96 | 4,790.96 | - |
| 19 feb 2024 | 4,789.96 | 4,789.96 | 4,789.96 | 4,789.96 | 4,789.96 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 4,787.97 | 4,787.97 | 4,787.97 | 4,787.97 | 4,787.97 | - |
| 14 feb 2024 | 4,786.98 | 4,786.98 | 4,786.98 | 4,786.98 | 4,786.98 | - |
| 09 feb 2024 | 4,785.98 | 4,785.98 | 4,785.98 | 4,785.98 | 4,785.98 | - |
| 08 feb 2024 | 4,784.99 | 4,784.99 | 4,784.99 | 4,784.99 | 4,784.99 | - |
| 07 feb 2024 | 4,784.00 | 4,784.00 | 4,784.00 | 4,784.00 | 4,784.00 | - |
| 06 feb 2024 | 4,783.00 | 4,783.00 | 4,783.00 | 4,783.00 | 4,783.00 | - |
| 05 feb 2024 | 4,781.30 | 4,781.30 | 4,781.30 | 4,781.30 | 4,781.30 | - |
| 02 feb 2024 | 4,780.31 | 4,780.31 | 4,780.31 | 4,780.31 | 4,780.31 | - |
| 01 feb 2024 | 4,779.31 | 4,779.31 | 4,779.31 | 4,779.31 | 4,779.31 | - |
| 31 ene 2024 | - | - | - | - | - | - |
| 30 ene 2024 | - | - | - | - | - | - |
| 29 ene 2024 | - | - | - | - | - | - |
| 26 ene 2024 | 4,775.75 | 4,775.75 | 4,775.75 | 4,775.75 | 4,775.75 | - |
| 25 ene 2024 | 4,774.90 | 4,774.90 | 4,774.90 | 4,774.90 | 4,774.90 | - |
| 24 ene 2024 | 4,774.04 | 4,774.04 | 4,774.04 | 4,774.04 | 4,774.04 | - |
| 23 ene 2024 | 4,773.19 | 4,773.19 | 4,773.19 | 4,773.19 | 4,773.19 | - |
| 22 ene 2024 | 4,772.82 | 4,772.82 | 4,772.82 | 4,772.82 | 4,772.82 | - |
| 19 ene 2024 | 4,771.96 | 4,771.96 | 4,771.96 | 4,771.96 | 4,771.96 | - |
| 18 ene 2024 | 4,771.09 | 4,771.09 | 4,771.09 | 4,771.09 | 4,771.09 | - |
| 17 ene 2024 | 4,770.23 | 4,770.23 | 4,770.23 | 4,770.23 | 4,770.23 | - |
| 16 ene 2024 | 4,770.85 | 4,770.85 | 4,770.85 | 4,770.85 | 4,770.85 | - |
| 15 ene 2024 | 4,788.85 | 4,788.85 | 4,788.85 | 4,788.85 | 4,788.85 | - |
| 12 ene 2024 | 4,788.85 | 4,788.85 | 4,788.85 | 4,788.85 | 4,788.85 | - |
| 11 ene 2024 | 4,787.99 | 4,787.99 | 4,787.99 | 4,787.99 | 4,787.99 | - |
| 10 ene 2024 | 4,787.12 | 4,787.12 | 4,787.12 | 4,787.12 | 4,787.12 | - |
| 09 ene 2024 | 4,786.25 | 4,786.25 | 4,786.25 | 4,786.25 | 4,786.25 | - |
| 08 ene 2024 | 4,786.21 | 4,786.21 | 4,786.21 | 4,786.21 | 4,786.21 | - |
| 05 ene 2024 | 4,785.34 | 4,785.34 | 4,785.34 | 4,785.34 | 4,785.34 | - |
| 04 ene 2024 | 4,784.48 | 4,784.48 | 4,784.48 | 4,784.48 | 4,784.48 | - |
| 03 ene 2024 | 4,781.88 | 4,781.88 | 4,781.88 | 4,781.88 | 4,781.88 | - |
| 02 ene 2024 | 4,782.74 | 4,782.74 | 4,782.74 | 4,782.74 | 4,782.74 | - |
| 28 dic 2023 | 4,781.03 | 4,781.03 | 4,781.03 | 4,781.03 | 4,781.03 | - |
| 27 dic 2023 | 4,780.07 | 4,780.07 | 4,780.07 | 4,780.07 | 4,780.07 | - |
| *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.