U.S. markets closed
F S&P 500
4,573.00 -3.75 (-0.08%) F Dow Jones
36,027.00 +17.00 (+0.05%) F Nasdaq
15,952.50 -33.00 (-0.21%) E-mini Russell 2000 Index Futur
1,813.50 +1.30 (+0.07%) Petróleo
75.80 -0.16 (-0.21%) Oro
2,058.70 +1.50 (+0.07%)
USD/BRL (BRL=X)
CCY - CCY Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
A partir del 04:10AM GMT. Mercado abierto.
Periodo de tiempo:
01 dic 2022 - 01 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 4.9200 | 4.9267 | 4.9200 | 4.9200 | 4.9200 | - |
| 30 nov 2023 | 4.9041 | 4.9427 | 4.9022 | 4.9041 | 4.9041 | - |
| 29 nov 2023 | 4.8698 | 4.9021 | 4.8569 | 4.8698 | 4.8698 | - |
| 28 nov 2023 | 4.8955 | 4.9061 | 4.8580 | 4.8955 | 4.8955 | - |
| 27 nov 2023 | 4.9009 | 4.9193 | 4.8710 | 4.9009 | 4.9009 | - |
| 24 nov 2023 | 4.9025 | 4.9074 | 4.8808 | 4.9025 | 4.9025 | - |
| 23 nov 2023 | 4.9055 | 4.9066 | 4.8836 | 4.9055 | 4.9055 | - |
| 22 nov 2023 | 4.8993 | 4.9034 | 4.8779 | 4.8993 | 4.8993 | - |
| 21 nov 2023 | 4.8518 | 4.8928 | 4.8442 | 4.8518 | 4.8518 | - |
| 20 nov 2023 | 4.8192 | 4.9061 | 4.8285 | 4.8192 | 4.8192 | - |
| 17 nov 2023 | 4.8622 | 4.9015 | 4.8469 | 4.8622 | 4.8622 | - |
| 16 nov 2023 | 4.8609 | 4.8831 | 4.8363 | 4.8609 | 4.8609 | - |
| 15 nov 2023 | 4.8645 | 4.8665 | 4.8565 | 4.8645 | 4.8645 | - |
| 14 nov 2023 | 4.9062 | 4.9078 | 4.8486 | 4.9062 | 4.9062 | - |
| 13 nov 2023 | 4.8934 | 4.9405 | 4.8934 | 4.8934 | 4.8934 | - |
| 10 nov 2023 | 4.9339 | 4.9497 | 4.8898 | 4.9339 | 4.9339 | - |
| 09 nov 2023 | 4.9093 | 4.9105 | 4.8915 | 4.9093 | 4.9093 | - |
| 08 nov 2023 | 4.8715 | 4.8993 | 4.8525 | 4.8715 | 4.8715 | - |
| 07 nov 2023 | 4.8841 | 4.9003 | 4.8565 | 4.8841 | 4.8841 | - |
| 06 nov 2023 | 4.8992 | 4.9094 | 4.8853 | 4.8992 | 4.8992 | - |
| 03 nov 2023 | 4.9529 | 4.9542 | 4.8778 | 4.9529 | 4.9529 | - |
| 02 nov 2023 | 4.9537 | 4.9537 | 4.9223 | 4.9537 | 4.9537 | - |
| 01 nov 2023 | 5.0341 | 5.0428 | 5.0046 | 5.0341 | 5.0341 | - |
| 31 oct 2023 | 5.0461 | 5.0679 | 5.0100 | 5.0461 | 5.0461 | - |
| 30 oct 2023 | 4.9520 | 5.0478 | 4.9520 | 4.9520 | 4.9520 | - |
| 26 oct 2023 | 4.9853 | 4.9874 | 4.9302 | 4.9853 | 4.9853 | - |
| 25 oct 2023 | 4.9947 | 5.0148 | 4.9866 | 4.9947 | 4.9947 | - |
| 24 oct 2023 | 4.9910 | 5.0165 | 4.9859 | 4.9910 | 4.9910 | - |
| 23 oct 2023 | 5.0123 | 5.0261 | 4.9715 | 5.0123 | 5.0123 | - |
| 22 oct 2023 | 5.0313 | 5.0497 | 4.9992 | 5.0313 | 5.0313 | - |
| 19 oct 2023 | 5.0629 | 5.0954 | 5.0246 | 5.0629 | 5.0629 | - |
| 18 oct 2023 | 5.0561 | 5.0721 | 5.0231 | 5.0561 | 5.0561 | - |
| 17 oct 2023 | 5.0374 | 5.0735 | 5.0100 | 5.0374 | 5.0374 | - |
| 16 oct 2023 | 5.0376 | 5.0638 | 5.0088 | 5.0376 | 5.0376 | - |
| 15 oct 2023 | 5.0482 | 5.0816 | 5.0260 | 5.0482 | 5.0482 | - |
| 12 oct 2023 | 5.0459 | 5.0798 | 5.0427 | 5.0459 | 5.0459 | - |
| 11 oct 2023 | 5.0496 | 5.0496 | 5.0190 | 5.0496 | 5.0496 | - |
| 10 oct 2023 | 5.0510 | 5.0596 | 5.0280 | 5.0510 | 5.0510 | - |
| 09 oct 2023 | 5.1352 | 5.1360 | 5.0628 | 5.1352 | 5.1352 | - |
| 08 oct 2023 | 5.1457 | 5.1755 | 5.1432 | 5.1457 | 5.1457 | - |
| 05 oct 2023 | 5.1650 | 5.2153 | 5.1207 | 5.1650 | 5.1650 | - |
| 04 oct 2023 | 5.1546 | 5.1849 | 5.1354 | 5.1546 | 5.1546 | - |
| 03 oct 2023 | 5.1663 | 5.1759 | 5.1229 | 5.1663 | 5.1663 | - |
| 02 oct 2023 | 5.0615 | 5.1346 | 5.0599 | 5.0615 | 5.0615 | - |
| 01 oct 2023 | 5.0428 | 5.0761 | 5.0207 | 5.0428 | 5.0428 | - |
| 28 sept 2023 | 5.0328 | 5.0356 | 4.9886 | 5.0328 | 5.0328 | - |
| 27 sept 2023 | 5.0422 | 5.0652 | 5.0144 | 5.0422 | 5.0422 | - |
| 26 sept 2023 | 4.9862 | 5.0559 | 4.9833 | 4.9862 | 4.9862 | - |
| 25 sept 2023 | 4.9683 | 4.9829 | 4.9366 | 4.9683 | 4.9683 | - |
| 24 sept 2023 | 4.9339 | 4.9652 | 4.9304 | 4.9339 | 4.9339 | - |
| 21 sept 2023 | 4.9349 | 4.9359 | 4.9017 | 4.9349 | 4.9349 | - |
| 20 sept 2023 | 4.8788 | 4.9305 | 4.8760 | 4.8788 | 4.8788 | - |
| 19 sept 2023 | 4.8658 | 4.8679 | 4.8387 | 4.8658 | 4.8658 | - |
| 18 sept 2023 | 4.8537 | 4.8625 | 4.8354 | 4.8537 | 4.8537 | - |
| 17 sept 2023 | 4.8670 | 4.8726 | 4.8425 | 4.8670 | 4.8670 | - |
| 14 sept 2023 | 4.8682 | 4.8754 | 4.8577 | 4.8682 | 4.8682 | - |
| 13 sept 2023 | 4.9154 | 4.9172 | 4.8618 | 4.9154 | 4.9154 | - |
| 12 sept 2023 | 4.9466 | 4.9600 | 4.8973 | 4.9466 | 4.9466 | - |
| 11 sept 2023 | 4.9294 | 4.9661 | 4.9271 | 4.9294 | 4.9294 | - |
| 10 sept 2023 | 4.9830 | 4.9856 | 4.9275 | 4.9830 | 4.9830 | - |
| 07 sept 2023 | 4.9761 | 4.9918 | 4.9635 | 4.9761 | 4.9761 | - |
| 06 sept 2023 | 4.9770 | 4.9785 | 4.9738 | 4.9770 | 4.9770 | - |
| 05 sept 2023 | 4.9667 | 4.9921 | 4.9235 | 4.9667 | 4.9667 | - |
| 04 sept 2023 | 4.9362 | 4.9784 | 4.9298 | 4.9362 | 4.9362 | - |
| 03 sept 2023 | 4.9763 | 4.9769 | 4.9070 | 4.9763 | 4.9763 | - |
| 31 ago 2023 | 4.9538 | 4.9546 | 4.8988 | 4.9538 | 4.9538 | - |
| 30 ago 2023 | 4.8884 | 4.9559 | 4.8672 | 4.8884 | 4.8884 | - |
| 29 ago 2023 | 4.8513 | 4.8808 | 4.8221 | 4.8513 | 4.8513 | - |
| 28 ago 2023 | 4.8726 | 4.8996 | 4.8431 | 4.8726 | 4.8726 | - |
| 27 ago 2023 | 4.8704 | 4.8994 | 4.8597 | 4.8704 | 4.8704 | - |
| 24 ago 2023 | 4.8803 | 4.8974 | 4.8553 | 4.8803 | 4.8803 | - |
| 23 ago 2023 | 4.8551 | 4.8833 | 4.8539 | 4.8551 | 4.8551 | - |
| 22 ago 2023 | 4.9371 | 4.9412 | 4.8676 | 4.9371 | 4.9371 | - |
| 21 ago 2023 | 4.9787 | 4.9792 | 4.9229 | 4.9787 | 4.9787 | - |
| 20 ago 2023 | 4.9669 | 4.9938 | 4.9502 | 4.9669 | 4.9669 | - |
| 17 ago 2023 | 4.9755 | 4.9956 | 4.9595 | 4.9755 | 4.9755 | - |
| 16 ago 2023 | 4.9869 | 4.9928 | 4.9580 | 4.9869 | 4.9869 | - |
| 15 ago 2023 | 4.9832 | 4.9883 | 4.9513 | 4.9832 | 4.9832 | - |
| 14 ago 2023 | 4.9621 | 4.9956 | 4.9577 | 4.9621 | 4.9621 | - |
| 13 ago 2023 | 4.9110 | 4.9619 | 4.8897 | 4.9110 | 4.9110 | - |
| 10 ago 2023 | 4.8915 | 4.9043 | 4.8609 | 4.8915 | 4.8915 | - |
| 09 ago 2023 | 4.9017 | 4.9039 | 4.8385 | 4.9017 | 4.9017 | - |
| 08 ago 2023 | 4.8986 | 4.9107 | 4.8725 | 4.8986 | 4.8986 | - |
| 07 ago 2023 | 4.8990 | 4.9368 | 4.8948 | 4.8990 | 4.8990 | - |
| 06 ago 2023 | 4.8854 | 4.9107 | 4.8594 | 4.8854 | 4.8854 | - |
| 03 ago 2023 | 4.9164 | 4.9183 | 4.8456 | 4.9164 | 4.9164 | - |
| 02 ago 2023 | 4.8104 | 4.8932 | 4.8085 | 4.8104 | 4.8104 | - |
| 01 ago 2023 | 4.7920 | 4.8188 | 4.7781 | 4.7920 | 4.7920 | - |
| 31 jul 2023 | 4.7247 | 4.7885 | 4.7208 | 4.7247 | 4.7247 | - |
| 30 jul 2023 | 4.7233 | 4.7580 | 4.7022 | 4.7233 | 4.7233 | - |
| 27 jul 2023 | 4.7416 | 4.7485 | 4.6957 | 4.7416 | 4.7416 | - |
| 26 jul 2023 | 4.7362 | 4.7369 | 4.7094 | 4.7362 | 4.7362 | - |
| 25 jul 2023 | 4.7489 | 4.7533 | 4.7272 | 4.7489 | 4.7489 | - |
| 24 jul 2023 | 4.7255 | 4.7563 | 4.7153 | 4.7255 | 4.7255 | - |
| 23 jul 2023 | 4.7774 | 4.7792 | 4.7204 | 4.7774 | 4.7774 | - |
| 20 jul 2023 | 4.7969 | 4.8140 | 4.7593 | 4.7969 | 4.7969 | - |
| 19 jul 2023 | 4.7899 | 4.8082 | 4.7678 | 4.7899 | 4.7899 | - |
| 18 jul 2023 | 4.8093 | 4.8171 | 4.7834 | 4.8093 | 4.8093 | - |
| 17 jul 2023 | 4.8058 | 4.8251 | 4.7628 | 4.8058 | 4.8058 | - |
| 16 jul 2023 | 4.7881 | 4.8470 | 4.7723 | 4.7881 | 4.7881 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.