F3 Fundshares Portfolio Fundo De Investimento Multimercado (FSPM11.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
A partir del 11:21AM BRT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 72.01 | 72.01 | 72.00 | 72.00 | 72.00 | 70 |
| 20 may 2024 | 73.79 | 73.79 | 69.50 | 71.51 | 71.51 | 2,703 |
| 17 may 2024 | 72.05 | 74.00 | 67.01 | 72.54 | 72.54 | 1,372 |
| 16 may 2024 | 74.30 | 77.88 | 72.00 | 72.16 | 72.16 | 4,077 |
| 15 may 2024 | 71.02 | 74.30 | 71.02 | 74.30 | 74.30 | 294 |
| 14 may 2024 | 70.01 | 73.01 | 70.01 | 73.00 | 73.00 | 70 |
| 13 may 2024 | 74.49 | 74.49 | 71.36 | 74.00 | 74.00 | 172 |
| 10 may 2024 | 70.01 | 74.49 | 70.01 | 71.01 | 71.01 | 148 |
| 09 may 2024 | 77.90 | 77.90 | 70.03 | 72.01 | 72.01 | 1,448 |
| 08 may 2024 | 77.90 | 77.90 | 71.00 | 72.01 | 72.01 | 2,558 |
| 07 may 2024 | 81.03 | 81.03 | 72.50 | 74.00 | 74.00 | 3,372 |
| 06 may 2024 | 78.62 | 81.00 | 72.04 | 73.01 | 73.01 | 1,329 |
| 03 may 2024 | 78.63 | 81.04 | 75.00 | 81.04 | 81.04 | 983 |
| 02 may 2024 | 78.61 | 81.95 | 78.61 | 78.70 | 78.70 | 1,408 |
| 30 abr 2024 | 78.61 | 82.00 | 78.60 | 82.00 | 82.00 | 1,202 |
| 29 abr 2024 | 83.00 | 83.00 | 78.61 | 79.00 | 79.00 | 1,213 |
| 26 abr 2024 | 80.11 | 83.00 | 78.55 | 83.00 | 83.00 | 658 |
| 25 abr 2024 | 80.21 | 81.49 | 80.21 | 80.30 | 80.30 | 1,130 |
| 24 abr 2024 | 81.21 | 82.00 | 81.00 | 82.00 | 82.00 | 2,446 |
| 23 abr 2024 | 81.06 | 82.89 | 81.05 | 81.50 | 81.50 | 2,505 |
| 22 abr 2024 | 81.06 | 83.00 | 81.05 | 82.00 | 82.00 | 1,679 |
| 19 abr 2024 | 81.22 | 83.00 | 81.05 | 83.00 | 83.00 | 200 |
| 18 abr 2024 | 80.11 | 83.49 | 80.11 | 81.20 | 81.20 | 1,270 |
| 17 abr 2024 | 80.11 | 82.99 | 80.10 | 82.00 | 82.00 | 2,981 |
| 16 abr 2024 | 80.06 | 84.14 | 80.06 | 83.00 | 83.00 | 1,760 |
| 15 abr 2024 | 81.02 | 83.00 | 81.00 | 82.50 | 82.50 | 5,367 |
| 12 abr 2024 | 80.06 | 83.99 | 80.06 | 82.00 | 82.00 | 731 |
| 11 abr 2024 | 80.01 | 84.19 | 80.01 | 84.00 | 84.00 | 1,309 |
| 10 abr 2024 | 80.01 | 83.03 | 80.01 | 83.00 | 83.00 | 1,833 |
| 09 abr 2024 | 83.01 | 85.00 | 80.00 | 85.00 | 85.00 | 3,398 |
| 08 abr 2024 | 85.89 | 85.89 | 83.01 | 84.50 | 84.50 | 63 |
| 05 abr 2024 | 83.00 | 85.97 | 83.00 | 83.00 | 83.00 | 200 |
| 04 abr 2024 | 86.27 | 86.27 | 83.00 | 85.50 | 85.50 | 1,332 |
| 03 abr 2024 | 83.01 | 86.26 | 83.00 | 83.00 | 83.00 | 1,018 |
| 02 abr 2024 | 86.28 | 86.28 | 83.11 | 85.86 | 85.86 | 205 |
| 01 abr 2024 | 82.50 | 85.79 | 82.50 | 85.78 | 85.78 | 6 |
| 28 mar 2024 | 85.96 | 85.96 | 84.00 | 84.00 | 84.00 | 1,640 |
| 27 mar 2024 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | 94 |
| 26 mar 2024 | 86.69 | 86.69 | 82.51 | 83.50 | 83.50 | 544 |
| 25 mar 2024 | 83.31 | 86.69 | 83.00 | 86.69 | 86.69 | 4,455 |
| 22 mar 2024 | 83.04 | 86.48 | 83.00 | 84.00 | 84.00 | 979 |
| 21 mar 2024 | 83.06 | 86.48 | 83.00 | 83.00 | 83.00 | 300 |
| 20 mar 2024 | 83.03 | 84.90 | 83.00 | 83.99 | 83.99 | 447 |
| 19 mar 2024 | 83.02 | 85.99 | 82.50 | 83.02 | 83.02 | 458 |
| 18 mar 2024 | 78.50 | 86.41 | 77.01 | 84.00 | 84.00 | 2,176 |
| 15 mar 2024 | 82.00 | 83.90 | 81.99 | 83.89 | 83.89 | 1,068 |
| 14 mar 2024 | 83.00 | 86.50 | 83.00 | 84.00 | 84.00 | 683 |
| 13 mar 2024 | 80.01 | 86.68 | 80.01 | 84.20 | 84.20 | 1,238 |
| 12 mar 2024 | 83.00 | 83.00 | 80.01 | 83.00 | 83.00 | 192 |
| 11 mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 20 |
| 08 mar 2024 | 82.99 | 83.00 | 76.30 | 76.30 | 76.30 | 282 |
| 07 mar 2024 | 80.12 | 84.16 | 80.12 | 81.44 | 81.44 | 320 |
| 06 mar 2024 | 80.35 | 86.00 | 80.35 | 83.99 | 83.99 | 1,582 |
| 05 mar 2024 | 80.01 | 84.99 | 80.01 | 80.30 | 80.30 | 2,289 |
| 04 mar 2024 | 83.40 | 86.70 | 77.51 | 80.00 | 80.00 | 4,125 |
| 01 mar 2024 | 81.00 | 83.40 | 76.54 | 78.00 | 78.00 | 562 |
| 29 feb 2024 | 78.01 | 86.90 | 78.01 | 86.90 | 86.90 | 7,681 |
| 28 feb 2024 | 77.01 | 77.10 | 77.01 | 77.02 | 77.02 | 171 |
| 27 feb 2024 | 82.13 | 83.00 | 76.01 | 82.95 | 82.95 | 232 |
| 26 feb 2024 | 83.38 | 83.40 | 83.00 | 83.00 | 83.00 | 4 |
| 26 feb 2024 | 10:1 División de acciones | |||||
| 23 feb 2024 | 75.80 | 82.98 | 75.80 | 76.25 | 76.25 | 1,240 |
| 22 feb 2024 | 77.00 | 83.40 | 76.00 | 76.00 | 76.00 | 2,080 |
| 21 feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 110 |
| 20 feb 2024 | 75.80 | 80.00 | 75.01 | 75.01 | 75.01 | 2,180 |
| 19 feb 2024 | 76.78 | 78.87 | 76.78 | 78.87 | 78.87 | 2,670 |
| 16 feb 2024 | 76.30 | 76.30 | 76.10 | 76.10 | 76.10 | 280 |
| 15 feb 2024 | 76.00 | 81.80 | 75.80 | 76.20 | 76.20 | 580 |
| 14 feb 2024 | 76.00 | 82.00 | 76.00 | 82.00 | 82.00 | 130 |
| 09 feb 2024 | 75.80 | 79.98 | 75.80 | 79.98 | 79.98 | 20 |
| 08 feb 2024 | 76.00 | 80.00 | 72.20 | 72.20 | 72.20 | 340 |
| 07 feb 2024 | 75.80 | 83.00 | 75.80 | 76.71 | 76.71 | 620 |
| 06 feb 2024 | 75.80 | 82.00 | 72.00 | 72.00 | 72.00 | 2,470 |
| 05 feb 2024 | 83.40 | 83.40 | 75.00 | 75.00 | 75.00 | 1,620 |
| 02 feb 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 770 |
| 01 feb 2024 | 90.00 | 90.00 | 80.00 | 80.00 | 80.00 | 1,890 |
| 31 ene 2024 | 77.50 | 90.00 | 77.00 | 90.00 | 90.00 | 7,300 |
| 30 ene 2024 | 71.00 | 79.00 | 64.00 | 79.00 | 79.00 | 5,790 |
| 29 ene 2024 | 74.40 | 78.35 | 74.40 | 76.80 | 76.80 | 880 |
| 26 ene 2024 | 78.80 | 78.80 | 74.40 | 78.50 | 78.50 | 270 |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 74.40 | 78.70 | 74.40 | 78.70 | 78.70 | 90 |
| 23 ene 2024 | 74.50 | 77.50 | 66.00 | 77.50 | 77.50 | 4,140 |
| 22 ene 2024 | 78.99 | 78.99 | 74.40 | 74.40 | 74.40 | 1,000 |
| 19 ene 2024 | 75.67 | 78.50 | 74.50 | 78.50 | 78.50 | 40 |
| 18 ene 2024 | 75.00 | 78.99 | 75.00 | 76.35 | 76.35 | 2,370 |
| 17 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 60 |
| 16 ene 2024 | 74.70 | 76.00 | 74.40 | 75.00 | 75.00 | 1,550 |
| 15 ene 2024 | 75.00 | 80.50 | 74.50 | 74.50 | 74.50 | 350 |
| 12 ene 2024 | 76.40 | 81.63 | 74.40 | 80.60 | 80.60 | 2,230 |
| 11 ene 2024 | 76.60 | 83.00 | 76.60 | 78.00 | 78.00 | 130 |
| 10 ene 2024 | 85.00 | 85.00 | 75.50 | 75.50 | 75.50 | 1,320 |
| 09 ene 2024 | 86.22 | 86.22 | 76.40 | 81.40 | 81.40 | 1,110 |
| 08 ene 2024 | 81.40 | 87.00 | 81.40 | 87.00 | 87.00 | 800 |
| 05 ene 2024 | 82.00 | 82.00 | 81.40 | 81.40 | 81.40 | 3,310 |
| 04 ene 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 180 |
| 03 ene 2024 | 81.40 | 85.00 | 77.50 | 84.00 | 84.00 | 1,350 |
| 02 ene 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 10 |
| 28 dic 2023 | 89.00 | 94.90 | 89.00 | 94.90 | 94.90 | 3,140 |
| 27 dic 2023 | 82.00 | 90.00 | 82.00 | 89.87 | 89.87 | 580 |
| *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.