U.S. markets open in 3 hours 47 minutes
F S&P 500
5,534.00 -9.50 (-0.17%) F Dow Jones
39,459.00 -81.00 (-0.20%) F Nasdaq
19,970.00 -42.50 (-0.21%) E-mini Russell 2000 Index Futur
2,036.60 -3.90 (-0.19%) Petróleo
81.54 +0.64 (+0.79%) Oro
2,321.50 +8.30 (+0.36%)
(BRLAF)
. Moneda en USD.
Añadir a la lista de seguimiento
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 25 jun 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 24 jun 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 21 jun 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1,100 |
| 20 jun 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 20 jun 2024 | 0.135 Dividendo | |||||
| 18 jun 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | - |
| 17 jun 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | - |
| 14 jun 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | 100 |
| 13 jun 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.64 | - |
| 12 jun 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.64 | 5,000 |
| 11 jun 2024 | 5.91 | 5.92 | 5.79 | 5.79 | 5.64 | 2,400 |
| 10 jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.46 | - |
| 07 jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.46 | - |
| 06 jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.46 | - |
| 05 jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.46 | - |
| 04 jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.46 | 2,500 |
| 03 jun 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.34 | - |
| 31 may 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.34 | 500 |
| 30 may 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 29 may 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 28 may 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 24 may 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 23 may 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 22 may 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 21 may 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 20 may 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 17 may 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 16 may 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 15 may 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | 5,000 |
| 14 may 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 13 may 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 10 may 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 09 may 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 08 may 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 07 may 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 06 may 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 03 may 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 02 may 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 01 may 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 30 abr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 29 abr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 26 abr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 25 abr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 24 abr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 23 abr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 22 abr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 19 abr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | 5,000 |
| 18 abr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | - |
| 17 abr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | - |
| 16 abr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | - |
| 15 abr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | - |
| 12 abr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | 1,000 |
| 11 abr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | - |
| 10 abr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | - |
| 09 abr 2024 | 4.65 | 4.90 | 4.65 | 4.82 | 4.70 | 3,000 |
| 08 abr 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.88 | - |
| 05 abr 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.88 | - |
| 04 abr 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.88 | 10,000 |
| 03 abr 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.88 | - |
| 02 abr 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.88 | - |
| 01 abr 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.88 | - |
| 28 mar 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.88 | 200 |
| 27 mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | - |
| 26 mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | - |
| 25 mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | - |
| 22 mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | - |
| 21 mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | - |
| 20 mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | 5,300 |
| 19 mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | - |
| 18 mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | 25,000 |
| 15 mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | - |
| 14 mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | - |
| 13 mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | - |
| 12 mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | - |
| 11 mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | - |
| 08 mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | - |
| 07 mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | 1,000 |
| 06 mar 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 05 mar 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 04 mar 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | 1,300 |
| 01 mar 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 29 feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 28 feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 27 feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 26 feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 23 feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 22 feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 21 feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 20 feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 16 feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 15 feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 14 feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | 700 |
| 13 feb 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.54 | - |
| 12 feb 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.54 | - |
| 09 feb 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.54 | 80,000 |
| 08 feb 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.61 | - |
| 07 feb 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.61 | - |
| 06 feb 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.61 | - |
| 05 feb 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.61 | 1,200 |
| *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.