U.S. markets open in 49 minutes
F S&P 500
5,148.00 +56.50 (+1.11%) F Dow Jones
38,909.00 +527.00 (+1.37%) F Nasdaq
17,907.00 +257.25 (+1.46%) E-mini Russell 2000 Index Futur
2,062.50 +35.30 (+1.74%) Petróleo
79.58 +0.63 (+0.80%) Oro
2,326.40 +16.80 (+0.73%)
BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 5.0700 | 5.0700 | 4.8900 | 4.9500 | 4.9500 | 45,100 |
| 01 may 2024 | 4.9700 | 5.0000 | 4.9000 | 4.9200 | 4.9200 | 12,700 |
| 30 abr 2024 | 5.1000 | 5.1000 | 4.9700 | 5.0100 | 5.0100 | 80,900 |
| 29 abr 2024 | 4.9500 | 5.1000 | 4.9500 | 5.1000 | 5.1000 | 139,000 |
| 26 abr 2024 | 4.8700 | 4.9600 | 4.8600 | 4.9500 | 4.9500 | 15,000 |
| 25 abr 2024 | 4.9100 | 4.9100 | 4.8200 | 4.8200 | 4.8200 | 20,600 |
| 24 abr 2024 | 4.9800 | 5.0100 | 4.9500 | 4.9900 | 4.9900 | 27,200 |
| 23 abr 2024 | 5.0400 | 5.0400 | 4.9200 | 4.9900 | 4.9900 | 19,300 |
| 22 abr 2024 | 5.0500 | 5.0500 | 4.9500 | 4.9700 | 4.9700 | 11,300 |
| 19 abr 2024 | 4.8000 | 5.0200 | 4.8000 | 5.0100 | 5.0100 | 54,300 |
| 18 abr 2024 | 4.8100 | 4.8300 | 4.7400 | 4.8000 | 4.8000 | 20,200 |
| 17 abr 2024 | 4.8200 | 4.8200 | 4.7200 | 4.7400 | 4.7400 | 34,700 |
| 16 abr 2024 | 4.7500 | 4.8200 | 4.6600 | 4.8200 | 4.8200 | 51,200 |
| 15 abr 2024 | 4.7800 | 4.7800 | 4.7300 | 4.7500 | 4.7500 | 35,500 |
| 12 abr 2024 | 4.9200 | 4.9200 | 4.7800 | 4.8100 | 4.8100 | 54,300 |
| 11 abr 2024 | 4.9100 | 5.1000 | 4.8500 | 4.9500 | 4.9500 | 69,000 |
| 10 abr 2024 | 5.1100 | 5.1100 | 4.9000 | 4.9500 | 4.9500 | 30,700 |
| 09 abr 2024 | 5.0100 | 5.1000 | 5.0100 | 5.1000 | 5.1000 | 32,400 |
| 08 abr 2024 | 4.8800 | 4.9600 | 4.8800 | 4.9600 | 4.9600 | 62,800 |
| 05 abr 2024 | 4.9200 | 4.9400 | 4.8300 | 4.8800 | 4.8800 | 31,200 |
| 04 abr 2024 | 4.9200 | 5.0100 | 4.9000 | 4.9200 | 4.9200 | 78,100 |
| 03 abr 2024 | 4.9100 | 4.9300 | 4.8000 | 4.9300 | 4.9300 | 24,100 |
| 02 abr 2024 | 4.9400 | 4.9700 | 4.9000 | 4.9200 | 4.9200 | 27,700 |
| 01 abr 2024 | 4.9600 | 4.9800 | 4.8800 | 4.9800 | 4.9800 | 32,800 |
| 28 mar 2024 | 4.9500 | 4.9700 | 4.8900 | 4.9700 | 4.9700 | 25,800 |
| 27 mar 2024 | 4.8600 | 4.9500 | 4.8600 | 4.9500 | 4.9500 | 77,900 |
| 26 mar 2024 | 4.8300 | 4.8300 | 4.7700 | 4.8200 | 4.8200 | 59,800 |
| 25 mar 2024 | 4.7600 | 4.7800 | 4.7600 | 4.7600 | 4.7600 | 20,100 |
| 22 mar 2024 | 4.8000 | 4.8000 | 4.7000 | 4.7600 | 4.7600 | 23,200 |
| 21 mar 2024 | 4.7600 | 4.8000 | 4.7500 | 4.7800 | 4.7800 | 46,900 |
| 20 mar 2024 | 4.7300 | 4.7700 | 4.7000 | 4.7700 | 4.7700 | 43,900 |
| 19 mar 2024 | 4.6900 | 4.7200 | 4.6900 | 4.7000 | 4.7000 | 36,900 |
| 18 mar 2024 | 4.7400 | 4.7400 | 4.6800 | 4.7000 | 4.7000 | 41,100 |
| 15 mar 2024 | 4.7200 | 4.7400 | 4.7100 | 4.7100 | 4.7100 | 14,400 |
| 14 mar 2024 | 4.7900 | 4.7900 | 4.7300 | 4.7500 | 4.7500 | 30,100 |
| 13 mar 2024 | 4.8100 | 4.8100 | 4.7600 | 4.7900 | 4.7900 | 15,500 |
| 12 mar 2024 | 4.8300 | 4.8300 | 4.7700 | 4.7800 | 4.7800 | 14,900 |
| 11 mar 2024 | 4.7900 | 4.8300 | 4.7700 | 4.8300 | 4.8300 | 121,700 |
| 08 mar 2024 | 4.8000 | 4.8200 | 4.7800 | 4.8000 | 4.8000 | 40,600 |
| 07 mar 2024 | 4.8000 | 4.8300 | 4.8000 | 4.8100 | 4.8100 | 61,900 |
| 06 mar 2024 | 4.7900 | 4.8100 | 4.7600 | 4.8100 | 4.8100 | 54,700 |
| 05 mar 2024 | 4.8100 | 4.8500 | 4.7900 | 4.7900 | 4.7900 | 56,300 |
| 04 mar 2024 | 4.7800 | 4.8100 | 4.7700 | 4.8100 | 4.8100 | 52,300 |
| 01 mar 2024 | 4.8200 | 4.8200 | 4.7600 | 4.7900 | 4.7900 | 22,100 |
| 29 feb 2024 | 4.7500 | 4.8000 | 4.7200 | 4.8000 | 4.8000 | 33,000 |
| 28 feb 2024 | 4.8100 | 4.8500 | 4.7600 | 4.7900 | 4.7900 | 43,500 |
| 27 feb 2024 | 4.8300 | 4.8400 | 4.7800 | 4.7800 | 4.7800 | 14,400 |
| 26 feb 2024 | 4.7300 | 4.7600 | 4.7000 | 4.7200 | 4.7200 | 18,600 |
| 23 feb 2024 | 4.8000 | 4.8100 | 4.7200 | 4.7300 | 4.7300 | 39,400 |
| 22 feb 2024 | 4.8300 | 4.8700 | 4.8000 | 4.8000 | 4.8000 | 27,300 |
| 21 feb 2024 | 4.8900 | 4.8900 | 4.7900 | 4.8000 | 4.8000 | 22,100 |
| 20 feb 2024 | 4.8000 | 4.8600 | 4.7900 | 4.8300 | 4.8300 | 30,000 |
| 16 feb 2024 | 4.7500 | 4.8400 | 4.7200 | 4.8100 | 4.8100 | 132,000 |
| 15 feb 2024 | 4.8000 | 4.8700 | 4.7800 | 4.8700 | 4.8700 | 64,100 |
| 14 feb 2024 | 4.9600 | 4.9800 | 4.7200 | 4.7700 | 4.7700 | 81,200 |
| 13 feb 2024 | 4.9100 | 4.9600 | 4.7700 | 4.8600 | 4.8600 | 26,100 |
| 12 feb 2024 | 4.9400 | 4.9700 | 4.8700 | 4.9600 | 4.9600 | 21,600 |
| 09 feb 2024 | 4.8300 | 4.9000 | 4.8200 | 4.8600 | 4.8600 | 46,600 |
| 08 feb 2024 | 4.9200 | 4.9500 | 4.8200 | 4.9500 | 4.9500 | 89,000 |
| 07 feb 2024 | 4.9600 | 5.0000 | 4.9100 | 4.9600 | 4.9600 | 104,000 |
| 06 feb 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9000 | 4.9000 | 31,300 |
| 05 feb 2024 | 5.0400 | 5.0400 | 4.8800 | 4.9100 | 4.9100 | 50,200 |
| 02 feb 2024 | 4.9800 | 5.0500 | 4.9700 | 5.0400 | 5.0400 | 35,800 |
| 01 feb 2024 | 5.0200 | 5.0600 | 4.9200 | 5.0100 | 5.0100 | 44,300 |
| 31 ene 2024 | 5.1200 | 5.1200 | 4.9600 | 5.0200 | 5.0200 | 29,000 |
| 30 ene 2024 | 5.0000 | 5.0900 | 4.9700 | 5.0900 | 5.0900 | 22,000 |
| 29 ene 2024 | 5.1200 | 5.1200 | 4.9800 | 5.0300 | 5.0300 | 34,100 |
| 26 ene 2024 | 5.1000 | 5.1200 | 5.0700 | 5.1000 | 5.1000 | 69,400 |
| 25 ene 2024 | 5.1200 | 5.1400 | 5.0600 | 5.1000 | 5.1000 | 51,400 |
| 24 ene 2024 | 5.1800 | 5.2000 | 5.0200 | 5.0200 | 5.0200 | 41,800 |
| 23 ene 2024 | 5.0000 | 5.1100 | 4.9900 | 5.0800 | 5.0800 | 30,200 |
| 22 ene 2024 | 4.9700 | 4.9900 | 4.9200 | 4.9900 | 4.9900 | 25,800 |
| 19 ene 2024 | 5.0200 | 5.0600 | 4.9900 | 5.0400 | 5.0400 | 28,000 |
| 18 ene 2024 | 5.0100 | 5.0200 | 4.9700 | 4.9900 | 4.9900 | 17,000 |
| 17 ene 2024 | 5.1300 | 5.1300 | 5.0500 | 5.0800 | 5.0800 | 21,900 |
| 16 ene 2024 | 5.1100 | 5.1100 | 5.0100 | 5.0600 | 5.0600 | 43,500 |
| 12 ene 2024 | 5.2200 | 5.2300 | 5.0800 | 5.1600 | 5.1600 | 37,100 |
| 11 ene 2024 | 5.1500 | 5.1500 | 5.0000 | 5.1300 | 5.1300 | 39,600 |
| 10 ene 2024 | 5.1100 | 5.1400 | 5.0800 | 5.1200 | 5.1200 | 26,800 |
| 09 ene 2024 | 5.1800 | 5.2300 | 5.1200 | 5.1900 | 5.1900 | 19,700 |
| 08 ene 2024 | 5.2800 | 5.2800 | 5.2100 | 5.2300 | 5.2300 | 37,800 |
| 05 ene 2024 | 5.2100 | 5.3000 | 5.1500 | 5.2200 | 5.2200 | 66,200 |
| 04 ene 2024 | 5.1700 | 5.2300 | 5.1700 | 5.2100 | 5.2100 | 34,900 |
| 03 ene 2024 | 5.2500 | 5.3000 | 5.2000 | 5.2200 | 5.2200 | 40,200 |
| 02 ene 2024 | 5.3500 | 5.4000 | 5.2500 | 5.2900 | 5.2900 | 27,100 |
| 29 dic 2023 | 5.4100 | 5.4300 | 5.2400 | 5.2800 | 5.2800 | 27,800 |
| 28 dic 2023 | 5.5500 | 5.5500 | 5.4200 | 5.4300 | 5.4300 | 94,700 |
| 27 dic 2023 | 5.3600 | 5.5200 | 5.3500 | 5.5000 | 5.5000 | 76,700 |
| 26 dic 2023 | 5.2200 | 5.4100 | 5.1600 | 5.3600 | 5.3600 | 93,800 |
| 22 dic 2023 | 5.2000 | 5.2900 | 5.2000 | 5.2000 | 5.2000 | 74,400 |
| 21 dic 2023 | 5.3400 | 5.3400 | 5.1900 | 5.2300 | 5.2300 | 106,200 |
| 20 dic 2023 | 5.4800 | 5.4800 | 5.2000 | 5.2000 | 5.2000 | 115,700 |
| 19 dic 2023 | 5.4000 | 5.4600 | 5.3100 | 5.4300 | 5.4300 | 39,300 |
| 18 dic 2023 | 5.3500 | 5.3500 | 5.1900 | 5.2500 | 5.2500 | 27,300 |
| 15 dic 2023 | 5.1800 | 5.2600 | 5.1600 | 5.2500 | 5.2500 | 14,000 |
| 14 dic 2023 | 5.1300 | 5.3000 | 5.1300 | 5.2000 | 5.2000 | 72,100 |
| 13 dic 2023 | 4.9300 | 5.1200 | 4.9300 | 5.0800 | 5.0800 | 24,700 |
| 12 dic 2023 | 4.9500 | 4.9700 | 4.8900 | 4.9500 | 4.9500 | 77,900 |
| 11 dic 2023 | 5.0000 | 5.0000 | 4.9000 | 4.9500 | 4.9500 | 36,700 |
| 08 dic 2023 | 5.0000 | 5.0100 | 4.9400 | 5.0000 | 5.0000 | 32,600 |
| *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.