Yahoo

Correo

U.S. markets closed

F S&P 500
5,211.50
-2.25(-0.04%)
F Dow Jones
39,009.00
-18.00(-0.05%)
F Nasdaq
18,195.25
-4.25(-0.02%)
E-mini Russell 2000 Index Futur
2,070.90
-5.80(-0.28%)
Petróleo
78.07
-0.31(-0.40%)
Oro
2,323.50
-0.70(-0.03%)

It Now ISE Index Fund (ISUS11.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.

Añadir a la lista de seguimiento

35.90

+0.10

(+0.28%)

Al cierre: 05:16PM BRT

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en BRLDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 may 2024	35.52	36.15	35.52	35.90	35.90	233
06 may 2024	36.11	36.13	35.80	35.80	35.80	188
03 may 2024	35.37	36.08	35.37	36.08	36.08	413
02 may 2024	35.46	35.46	35.35	35.35	35.35	430
30 abr 2024	35.40	35.40	34.80	34.80	34.80	657
29 abr 2024	35.24	35.31	35.20	35.20	35.20	344
26 abr 2024	34.45	35.16	34.45	35.05	35.05	393
25 abr 2024	34.70	34.76	34.45	34.45	34.45	926
24 abr 2024	34.94	34.94	34.72	34.72	34.72	627
23 abr 2024	34.76	34.87	34.76	34.87	34.87	13
22 abr 2024	35.06	35.16	35.05	35.11	35.11	103
19 abr 2024	35.12	35.17	34.98	35.10	35.10	515
18 abr 2024	35.00	35.00	34.77	34.77	34.77	5
17 abr 2024	35.16	35.16	34.75	34.75	34.75	641
16 abr 2024	35.02	35.14	35.02	35.02	35.02	75
15 abr 2024	35.67	35.75	35.38	35.38	35.38	240
12 abr 2024	35.66	36.16	35.66	35.75	35.75	317
11 abr 2024	36.64	36.64	36.30	36.30	36.30	276
10 abr 2024	37.08	37.09	36.66	36.66	36.66	8,787
09 abr 2024	36.30	37.65	36.30	37.65	37.65	8,970
08 abr 2024	36.85	37.00	36.85	36.90	36.90	322
05 abr 2024	36.67	36.67	36.44	36.45	36.45	643
04 abr 2024	36.83	37.19	36.70	36.70	36.70	764
03 abr 2024	36.42	36.68	36.30	36.55	36.55	329
02 abr 2024	36.49	36.55	36.43	36.55	36.55	174
01 abr 2024	36.95	36.95	36.60	36.60	36.60	220
28 mar 2024	37.24	37.25	37.00	37.00	37.00	301
27 mar 2024	36.90	37.13	36.77	37.05	37.05	416
26 mar 2024	36.87	36.98	36.87	36.90	36.90	1,834
25 mar 2024	36.25	36.99	36.25	36.75	36.75	501
22 mar 2024	37.19	37.19	36.90	36.90	36.90	365
21 mar 2024	38.10	38.10	37.30	37.35	37.35	460
20 mar 2024	37.09	37.40	37.00	37.40	37.40	3,011
19 mar 2024	37.01	37.01	36.85	36.85	36.85	284
18 mar 2024	36.86	36.86	36.72	36.72	36.72	382
15 mar 2024	36.95	36.95	36.70	36.70	36.70	839
14 mar 2024	36.95	36.98	36.95	36.95	36.95	179
13 mar 2024	36.90	37.14	36.90	36.95	36.95	555
12 mar 2024	36.61	37.00	36.61	36.85	36.85	571
11 mar 2024	36.61	36.61	36.45	36.45	36.45	22
08 mar 2024	36.40	36.67	36.38	36.57	36.57	213
07 mar 2024	36.48	36.48	36.26	36.40	36.40	174
06 mar 2024	36.01	36.63	36.01	36.40	36.40	161
05 mar 2024	36.25	36.57	36.25	36.35	36.35	154
04 mar 2024	36.95	36.95	36.25	36.25	36.25	410
01 mar 2024	36.79	36.80	36.70	36.70	36.70	240
29 feb 2024	37.65	37.65	36.56	36.60	36.60	455
28 feb 2024	36.99	37.08	36.90	36.90	36.90	821
27 feb 2024	36.82	37.10	36.82	37.05	37.05	502
26 feb 2024	35.59	36.50	35.59	36.30	36.30	684
23 feb 2024	36.59	36.61	36.25	36.25	36.25	391
22 feb 2024	36.52	36.70	36.52	36.55	36.55	337
21 feb 2024	37.10	37.10	36.30	36.35	36.35	540
20 feb 2024	35.52	36.41	35.52	36.40	36.40	2,914
19 feb 2024	36.49	36.49	35.52	35.90	35.90	2,857
16 feb 2024	36.05	36.05	35.81	35.95	35.95	167
15 feb 2024	35.90	35.91	35.80	35.80	35.80	608
14 feb 2024	35.84	35.87	35.58	35.58	35.58	182
09 feb 2024	36.07	36.13	36.05	36.05	36.05	274
08 feb 2024	37.00	37.00	35.96	35.96	35.96	964
07 feb 2024	36.90	36.90	36.40	36.50	36.50	24
06 feb 2024	35.10	36.43	35.10	36.07	36.07	440
05 feb 2024	35.05	35.82	35.05	35.65	35.65	279
02 feb 2024	36.05	36.05	35.62	35.67	35.67	203
01 feb 2024	36.00	36.05	36.00	36.05	36.05	106
31 ene 2024	35.98	36.23	35.90	35.90	35.90	413
30 ene 2024	35.79	35.79	35.50	35.50	35.50	382
29 ene 2024	35.45	36.09	35.45	35.90	35.90	1,885
26 ene 2024	36.15	36.15	36.09	36.09	36.09	74
25 ene 2024	36.06	36.06	36.04	36.05	36.05	95
24 ene 2024	36.12	36.12	35.90	35.90	35.90	138
23 ene 2024	35.94	36.25	35.94	36.20	36.20	159
22 ene 2024	36.10	36.12	35.54	35.70	35.70	647
19 ene 2024	35.75	36.10	35.70	36.10	36.10	476
18 ene 2024	36.21	36.24	35.75	35.75	35.75	282
17 ene 2024	36.40	36.41	36.20	36.20	36.20	1,162
16 ene 2024	36.87	36.87	36.40	36.40	36.40	916
15 ene 2024	36.30	37.15	36.30	37.15	37.15	206
12 ene 2024	37.38	37.38	37.05	37.05	37.05	173
11 ene 2024	37.85	37.85	36.80	36.80	36.80	156
10 ene 2024	37.27	37.27	37.15	37.15	37.15	118
09 ene 2024	37.31	37.32	37.20	37.20	37.20	159
08 ene 2024	36.94	37.43	36.80	37.32	37.32	343
05 ene 2024	36.43	37.05	36.43	36.95	36.95	584
04 ene 2024	37.00	37.00	36.49	36.50	36.50	593
03 ene 2024	37.22	37.32	37.00	37.00	37.00	624
02 ene 2024	37.98	37.98	37.04	37.05	37.05	3,549
28 dic 2023	37.86	37.99	37.80	37.80	37.80	560
27 dic 2023	37.55	37.86	37.55	37.80	37.80	46
26 dic 2023	37.50	37.64	37.50	37.55	37.55	527
22 dic 2023	37.67	37.67	37.21	37.50	37.50	1,436
21 dic 2023	37.18	37.34	37.17	37.20	37.20	642
20 dic 2023	37.32	37.33	36.95	36.95	36.95	477
19 dic 2023	36.33	37.25	36.33	37.25	37.25	465
18 dic 2023	37.22	37.22	36.89	36.95	36.95	173
15 dic 2023	36.34	37.22	36.34	36.80	36.80	187
14 dic 2023	36.60	37.48	36.60	37.08	37.08	608
13 dic 2023	35.83	36.85	35.83	36.85	36.85	251
12 dic 2023	35.73	35.81	35.69	35.70	35.70	986
11 dic 2023	35.51	35.91	35.51	35.75	35.75	47,176
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...

F S&P 5005,211.50-2.25(-0.04%)

F Dow Jones39,009.00-18.00(-0.05%)

F Nasdaq18,195.25-4.25(-0.02%)

E-mini Russell 2000 Index Futur2,070.90-5.80(-0.28%)

Petróleo78.07-0.31(-0.40%)

Oro2,323.50-0.70(-0.03%)

It Now ISE Index Fund (ISUS11.SA)

F S&P 500
5,211.50
-2.25(-0.04%)

F Dow Jones
39,009.00
-18.00(-0.05%)

F Nasdaq
18,195.25
-4.25(-0.02%)

E-mini Russell 2000 Index Futur
2,070.90
-5.80(-0.28%)

Petróleo
78.07
-0.31(-0.40%)

Oro
2,323.50
-0.70(-0.03%)