Ishares Global Tech ETF (BIXN39.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 03:32PM BRT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 12.56 | 12.66 | 12.48 | 12.51 | 12.51 | 333 |
| 07 may 2024 | 12.43 | 12.52 | 12.43 | 12.44 | 12.44 | 1,140 |
| 06 may 2024 | 12.47 | 12.47 | 12.42 | 12.42 | 12.42 | 415 |
| 03 may 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1 |
| 02 may 2024 | 11.94 | 12.11 | 11.94 | 12.11 | 12.11 | 556 |
| 30 abr 2024 | 12.33 | 12.33 | 12.27 | 12.27 | 12.27 | 107 |
| 29 abr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 49 |
| 26 abr 2024 | 12.24 | 12.30 | 12.24 | 12.30 | 12.30 | 336 |
| 25 abr 2024 | 12.07 | 12.17 | 12.02 | 12.17 | 12.17 | 175 |
| 24 abr 2024 | 11.80 | 12.25 | 11.80 | 12.22 | 12.22 | 20 |
| 23 abr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 22 abr 2024 | 11.92 | 12.06 | 11.92 | 12.06 | 12.06 | 132 |
| 19 abr 2024 | 12.20 | 12.20 | 11.94 | 11.94 | 11.94 | 159 |
| 18 abr 2024 | 12.57 | 12.57 | 12.42 | 12.42 | 12.42 | 67 |
| 17 abr 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 2 |
| 16 abr 2024 | 12.69 | 12.79 | 12.69 | 12.79 | 12.79 | 113 |
| 15 abr 2024 | 13.40 | 13.40 | 12.69 | 12.69 | 12.69 | 29 |
| 12 abr 2024 | 12.74 | 12.74 | 12.64 | 12.64 | 12.64 | 4 |
| 11 abr 2024 | 12.55 | 12.81 | 12.55 | 12.81 | 12.81 | 91 |
| 10 abr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1 |
| 09 abr 2024 | 12.40 | 12.41 | 12.29 | 12.32 | 12.32 | 260 |
| 08 abr 2024 | 12.50 | 12.50 | 12.45 | 12.45 | 12.45 | 401 |
| 05 abr 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 04 abr 2024 | 13.16 | 13.16 | 12.51 | 12.51 | 12.51 | 234 |
| 03 abr 2024 | 12.42 | 12.57 | 12.42 | 12.57 | 12.57 | 55 |
| 02 abr 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 70 |
| 01 abr 2024 | 12.46 | 12.68 | 12.45 | 12.68 | 12.68 | 2,049 |
| 28 mar 2024 | 12.40 | 12.55 | 12.40 | 12.55 | 12.55 | 47 |
| 27 mar 2024 | 12.48 | 12.48 | 12.35 | 12.35 | 12.35 | 67 |
| 26 mar 2024 | 12.48 | 12.60 | 12.48 | 12.48 | 12.48 | 17 |
| 25 mar 2024 | 12.59 | 12.59 | 12.48 | 12.48 | 12.48 | 9 |
| 22 mar 2024 | 12.60 | 12.60 | 12.58 | 12.59 | 12.59 | 1,371 |
| 21 mar 2024 | 12.50 | 12.66 | 12.50 | 12.55 | 12.55 | 652 |
| 20 mar 2024 | 12.42 | 12.42 | 11.86 | 11.86 | 11.86 | 6 |
| 19 mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12 |
| 18 mar 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 15 mar 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1 |
| 14 mar 2024 | 12.40 | 12.41 | 12.18 | 12.37 | 12.37 | 649 |
| 13 mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1 |
| 12 mar 2024 | 12.51 | 12.51 | 12.37 | 12.37 | 12.37 | 706 |
| 11 mar 2024 | 12.15 | 12.30 | 12.15 | 12.17 | 12.17 | 8 |
| 08 mar 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 07 mar 2024 | 12.13 | 12.44 | 12.13 | 12.41 | 12.41 | 95 |
| 06 mar 2024 | 11.89 | 12.17 | 11.89 | 12.17 | 12.17 | 172 |
| 05 mar 2024 | 12.14 | 12.14 | 12.13 | 12.13 | 12.13 | 81 |
| 04 mar 2024 | 12.55 | 12.55 | 12.30 | 12.34 | 12.34 | 712 |
| 01 mar 2024 | 12.34 | 12.34 | 12.16 | 12.33 | 12.33 | 73 |
| 29 feb 2024 | 12.15 | 12.19 | 12.12 | 12.12 | 12.12 | 10,036 |
| 28 feb 2024 | 12.06 | 12.09 | 12.05 | 12.09 | 12.09 | 10,386 |
| 27 feb 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1,564 |
| 26 feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 23 feb 2024 | 12.25 | 12.25 | 12.13 | 12.13 | 12.13 | 615 |
| 22 feb 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 422 |
| 21 feb 2024 | 11.65 | 11.65 | 11.56 | 11.58 | 11.58 | 321 |
| 20 feb 2024 | 11.97 | 11.97 | 11.61 | 11.71 | 11.71 | 6,019 |
| 19 feb 2024 | 12.25 | 12.25 | 11.73 | 11.80 | 11.80 | 2,156 |
| 16 feb 2024 | 12.04 | 12.04 | 11.95 | 12.01 | 12.01 | 3 |
| 15 feb 2024 | 12.00 | 12.09 | 12.00 | 12.08 | 12.08 | 220 |
| 14 feb 2024 | 11.99 | 12.03 | 11.99 | 12.03 | 12.03 | 136 |
| 09 feb 2024 | 12.16 | 12.17 | 12.16 | 12.17 | 12.17 | 119 |
| 08 feb 2024 | 12.08 | 12.17 | 12.08 | 12.16 | 12.16 | 33 |
| 07 feb 2024 | 11.84 | 12.01 | 11.84 | 12.01 | 12.01 | 1,250 |
| 06 feb 2024 | 12.05 | 12.05 | 11.77 | 11.77 | 11.77 | 57 |
| 05 feb 2024 | 11.59 | 11.90 | 11.59 | 11.87 | 11.87 | 1,105 |
| 02 feb 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 01 feb 2024 | 11.81 | 11.81 | 11.59 | 11.59 | 11.59 | 15 |
| 31 ene 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 19 |
| 30 ene 2024 | 11.80 | 11.80 | 11.68 | 11.68 | 11.68 | 181 |
| 29 ene 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 26 ene 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 5 |
| 25 ene 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 24 ene 2024 | 11.60 | 11.77 | 11.60 | 11.77 | 11.77 | 377 |
| 23 ene 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 22 ene 2024 | 11.27 | 11.60 | 11.27 | 11.60 | 11.60 | 576 |
| 19 ene 2024 | 11.35 | 11.50 | 11.35 | 11.50 | 11.50 | 77 |
| 18 ene 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 5 |
| 17 ene 2024 | 10.10 | 11.07 | 10.10 | 11.07 | 11.07 | 21 |
| 16 ene 2024 | 11.01 | 11.10 | 11.01 | 11.10 | 11.10 | 1,196 |
| 15 ene 2024 | 10.82 | 11.11 | 10.82 | 10.92 | 10.92 | 446 |
| 12 ene 2024 | 10.90 | 11.06 | 10.90 | 10.95 | 10.95 | 311 |
| 11 ene 2024 | 10.88 | 11.07 | 10.88 | 11.03 | 11.03 | 1,018 |
| 10 ene 2024 | 10.96 | 10.98 | 10.94 | 10.98 | 10.98 | 11 |
| 09 ene 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10 |
| 08 ene 2024 | 10.77 | 10.82 | 10.77 | 10.82 | 10.82 | 51 |
| 05 ene 2024 | 10.73 | 10.99 | 10.44 | 10.59 | 10.59 | 736 |
| 04 ene 2024 | 10.60 | 10.75 | 10.60 | 10.73 | 10.73 | 1,469 |
| 03 ene 2024 | 10.67 | 10.74 | 10.67 | 10.74 | 10.74 | 412 |
| 02 ene 2024 | 10.84 | 10.88 | 10.77 | 10.77 | 10.77 | 1,900 |
| 02 ene 2024 | 0.01913 Dividendo | |||||
| 28 dic 2023 | 11.01 | 11.02 | 10.50 | 10.77 | 10.75 | 1,198 |
| 27 dic 2023 | 10.99 | 11.02 | 10.99 | 11.02 | 11.00 | 91 |
| 26 dic 2023 | 11.02 | 11.02 | 10.94 | 10.94 | 10.92 | 297 |
| 22 dic 2023 | 11.19 | 11.19 | 10.97 | 11.02 | 11.00 | 110 |
| 21 dic 2023 | 11.10 | 11.10 | 10.93 | 11.05 | 11.03 | 46 |
| 21 dic 2023 | 0.023952 Dividendo | |||||
| 20 dic 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.08 | - |
| 19 dic 2023 | 11.10 | 11.12 | 11.02 | 11.12 | 11.08 | 953 |
| 18 dic 2023 | 11.50 | 11.99 | 11.09 | 11.11 | 11.07 | 5,465 |
| 15 dic 2023 | 11.50 | 11.50 | 11.16 | 11.22 | 11.18 | 138 |
| 14 dic 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.06 | 7 |
| *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.