U.S. markets closed

iShares Trust - iShares U.S. Medical Devices ETF (BIHI39.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
8.35+0.11 (+1.33%)
Al cierre: 04:24PM BRT
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 20240.000.000.008.358.35-
21 may 20248.228.248.228.248.243
20 may 20248.218.228.218.228.22215
17 may 20248.378.378.268.268.263
16 may 20248.168.368.168.358.3525
15 may 20248.168.168.168.168.16-
14 may 20248.168.168.168.168.161
13 may 20247.997.997.997.997.991
10 may 20247.997.997.997.997.99-
09 may 20247.997.997.997.997.99-
08 may 20247.997.997.997.997.99-
07 may 20247.997.997.997.997.99-
06 may 20247.997.997.997.997.99-
03 may 20247.997.997.997.997.99-
02 may 20247.997.997.997.997.9934
30 abr 20248.198.198.198.198.191
29 abr 20248.098.098.098.098.09-
26 abr 20248.098.098.098.098.09-
25 abr 20248.098.098.098.098.09-
24 abr 20248.098.098.098.098.09-
23 abr 20248.098.098.098.098.09-
22 abr 20248.098.098.098.098.0913
19 abr 20248.068.068.068.068.06415
18 abr 20248.198.198.188.188.1851
17 abr 20248.288.288.278.278.272
16 abr 20248.368.368.368.368.361
15 abr 20248.518.518.338.338.3321
12 abr 20248.238.238.238.238.23-
11 abr 20248.238.238.238.238.23-
10 abr 20248.238.238.238.238.231
09 abr 20248.238.238.238.238.2310
08 abr 20248.238.238.238.238.23-
05 abr 20248.238.238.238.238.231
04 abr 20248.268.268.268.268.26-
03 abr 20248.268.268.268.268.26-
02 abr 20248.308.308.258.268.2623
01 abr 20248.308.308.308.308.30-
28 mar 20248.308.308.308.308.30-
27 mar 20248.308.308.308.308.30126
26 mar 20248.168.168.168.168.164
25 mar 20248.198.198.148.148.14126
22 mar 20248.218.218.218.218.21-
21 mar 20248.128.218.128.218.21150
21 mar 20240.003135 Dividendo
20 mar 20247.017.017.017.017.011
19 mar 20248.208.248.208.248.2416
18 mar 20248.288.288.208.208.20107
15 mar 20248.368.368.108.108.101,390
14 mar 20248.348.348.348.348.342
13 mar 20248.288.288.288.288.28-
12 mar 20248.278.318.278.288.2819
11 mar 20248.278.278.278.278.271
08 mar 20248.338.338.338.338.331
07 mar 20248.278.278.278.278.271
06 mar 20248.028.138.028.138.13406
05 mar 20248.128.128.088.088.082
04 mar 20248.168.168.168.168.1637
01 mar 20248.158.158.158.158.152
29 feb 20248.128.128.078.078.0729
28 feb 20248.118.118.118.118.11-
27 feb 20248.128.128.118.118.11506
26 feb 20248.288.288.228.228.223
23 feb 20248.288.288.288.288.283
22 feb 20248.018.018.018.018.01-
21 feb 20248.238.238.018.018.01159
20 feb 20248.068.068.068.068.064
19 feb 20248.118.118.118.118.112
16 feb 20248.218.218.218.218.2110
15 feb 20248.088.118.088.118.1112
14 feb 20248.118.118.118.118.11-
09 feb 20248.118.118.118.118.116
08 feb 20248.118.118.118.118.116
07 feb 20248.158.158.158.158.151
06 feb 20247.948.087.938.088.08457
05 feb 20248.018.018.018.018.01-
02 feb 20248.018.018.018.018.011
01 feb 20247.957.957.957.957.95-
31 ene 20247.957.957.957.957.9540
30 ene 20247.707.707.707.707.70-
29 ene 20247.707.707.707.707.70-
26 ene 20247.707.707.707.707.701
25 ene 20247.697.697.697.697.69-
24 ene 20247.697.697.697.697.691
23 ene 20247.887.887.857.857.851,828
22 ene 20247.747.747.747.747.74-
19 ene 20247.727.747.727.747.744
18 ene 20247.777.777.777.777.7750
17 ene 20247.707.707.707.707.701
16 ene 20247.737.737.737.737.7350
15 ene 20247.737.737.737.737.73-
12 ene 20247.737.737.737.737.731
11 ene 20247.757.757.677.677.671,003
10 ene 20247.697.727.687.727.7211
09 ene 20247.667.667.667.667.66245
08 ene 20247.517.557.517.557.551,933
05 ene 20247.397.397.397.397.392
04 ene 20247.487.487.487.487.481
03 ene 20247.507.507.507.507.50-
02 ene 20247.597.597.507.507.503
28 dic 20237.507.507.507.507.50-
*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...