U.S. markets open in 7 hours 17 minutes
F S&P 500
5,539.50 +18.00 (+0.33%) F Dow Jones
39,555.00 +86.00 (+0.22%) F Nasdaq
20,006.75 +79.50 (+0.40%) E-mini Russell 2000 Index Futur
2,075.70 +10.70 (+0.52%) Petróleo
81.99 +0.45 (+0.55%) Oro
2,332.80 -6.80 (-0.29%)
Mastercard Incorporated (MSCD34.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 04:48PM BRT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 80.14 | 80.71 | 79.20 | 79.36 | 79.36 | 2,811 |
| 27 jun 2024 | 80.81 | 80.81 | 78.64 | 78.96 | 78.96 | 15,183 |
| 26 jun 2024 | 81.00 | 81.00 | 80.30 | 80.64 | 80.64 | 1,684 |
| 25 jun 2024 | 79.75 | 80.48 | 79.75 | 80.16 | 80.16 | 2,160 |
| 24 jun 2024 | 80.00 | 80.61 | 79.32 | 79.75 | 79.75 | 8,218 |
| 21 jun 2024 | 79.83 | 80.00 | 79.20 | 80.00 | 80.00 | 6,853 |
| 20 jun 2024 | 79.28 | 79.84 | 78.54 | 79.84 | 79.84 | 7,874 |
| 19 jun 2024 | 79.00 | 80.00 | 78.40 | 79.56 | 79.56 | 9,697 |
| 18 jun 2024 | 78.48 | 79.00 | 78.00 | 79.00 | 79.00 | 7,331 |
| 17 jun 2024 | 78.67 | 78.72 | 77.34 | 78.56 | 78.56 | 6,549 |
| 14 jun 2024 | 77.06 | 77.33 | 76.55 | 76.76 | 76.76 | 27,880 |
| 13 jun 2024 | 77.17 | 77.76 | 76.38 | 77.06 | 77.06 | 2,014 |
| 12 jun 2024 | 78.39 | 78.88 | 76.73 | 77.16 | 77.16 | 14,628 |
| 11 jun 2024 | 77.76 | 77.76 | 76.96 | 77.76 | 77.76 | 4,622 |
| 10 jun 2024 | 78.36 | 78.36 | 77.00 | 77.76 | 77.76 | 10,731 |
| 07 jun 2024 | 76.33 | 78.36 | 76.12 | 78.36 | 78.36 | 14,136 |
| 06 jun 2024 | 76.91 | 76.91 | 75.74 | 76.05 | 76.05 | 4,884 |
| 05 jun 2024 | 75.64 | 76.50 | 75.32 | 76.50 | 76.50 | 3,236 |
| 04 jun 2024 | 75.37 | 75.70 | 75.22 | 75.63 | 75.63 | 1,281 |
| 03 jun 2024 | 75.24 | 76.00 | 74.00 | 74.66 | 74.66 | 21,134 |
| 31 may 2024 | 75.99 | 75.99 | 74.23 | 75.18 | 75.18 | 32,156 |
| 29 may 2024 | 74.48 | 74.69 | 74.18 | 74.55 | 74.55 | 1,004 |
| 28 may 2024 | 74.32 | 74.67 | 73.65 | 74.00 | 74.00 | 9,256 |
| 27 may 2024 | 76.00 | 76.00 | 73.32 | 74.86 | 74.86 | 1,551 |
| 24 may 2024 | 75.19 | 75.33 | 74.84 | 75.32 | 75.32 | 887 |
| 23 may 2024 | 75.69 | 75.98 | 74.92 | 75.03 | 75.03 | 14,863 |
| 22 may 2024 | 75.84 | 76.95 | 75.84 | 75.93 | 75.93 | 864 |
| 21 may 2024 | 75.92 | 75.92 | 74.94 | 75.84 | 75.84 | 3,892 |
| 20 may 2024 | 76.97 | 76.97 | 75.34 | 75.34 | 75.34 | 6,576 |
| 17 may 2024 | 75.92 | 76.20 | 75.79 | 75.84 | 75.84 | 1,663 |
| 16 may 2024 | 75.99 | 76.88 | 75.83 | 76.09 | 76.09 | 2,993 |
| 15 may 2024 | 75.54 | 76.39 | 75.48 | 76.00 | 76.00 | 10,262 |
| 14 may 2024 | 74.55 | 76.15 | 74.35 | 75.86 | 75.86 | 6,110 |
| 13 may 2024 | 76.00 | 76.29 | 75.56 | 76.29 | 76.29 | 9,068 |
| 10 may 2024 | 75.44 | 76.07 | 75.44 | 76.00 | 76.00 | 3,676 |
| 09 may 2024 | 74.76 | 76.00 | 74.76 | 75.67 | 75.67 | 11,832 |
| 08 may 2024 | 74.20 | 74.76 | 73.78 | 74.76 | 74.76 | 8,420 |
| 07 may 2024 | 72.53 | 74.22 | 72.53 | 74.22 | 74.22 | 2,843 |
| 06 may 2024 | 72.75 | 73.90 | 72.75 | 73.90 | 73.90 | 1,581 |
| 03 may 2024 | 72.66 | 72.87 | 71.70 | 72.52 | 72.52 | 4,716 |
| 02 may 2024 | 73.51 | 74.06 | 72.31 | 72.37 | 72.37 | 32,441 |
| 30 abr 2024 | 75.82 | 76.41 | 73.36 | 73.36 | 73.36 | 549 |
| 29 abr 2024 | 76.38 | 76.38 | 75.32 | 75.59 | 75.59 | 9,474 |
| 26 abr 2024 | 77.24 | 77.24 | 76.22 | 76.22 | 76.22 | 3,419 |
| 25 abr 2024 | 76.88 | 77.28 | 76.07 | 77.08 | 77.08 | 2,001 |
| 24 abr 2024 | 77.42 | 77.60 | 76.58 | 76.91 | 76.91 | 1,166 |
| 23 abr 2024 | 76.55 | 76.88 | 76.23 | 76.32 | 76.32 | 7,602 |
| 22 abr 2024 | 76.74 | 77.11 | 76.32 | 76.54 | 76.54 | 3,820 |
| 19 abr 2024 | 77.09 | 77.28 | 75.98 | 76.24 | 76.24 | 10,656 |
| 18 abr 2024 | 77.83 | 78.15 | 77.00 | 77.15 | 77.15 | 2,482 |
| 17 abr 2024 | 77.92 | 78.39 | 77.55 | 77.83 | 77.83 | 1,344 |
| 16 abr 2024 | 77.12 | 78.80 | 77.12 | 78.01 | 78.01 | 27,092 |
| 15 abr 2024 | 78.16 | 78.50 | 76.62 | 76.62 | 76.62 | 9,270 |
| 12 abr 2024 | 76.72 | 77.70 | 76.64 | 76.79 | 76.79 | 2,027 |
| 11 abr 2024 | 76.75 | 77.14 | 76.17 | 77.09 | 77.09 | 1,780 |
| 10 abr 2024 | 76.05 | 77.59 | 76.05 | 77.04 | 77.04 | 6,945 |
| 09 abr 2024 | 77.92 | 77.92 | 75.73 | 76.05 | 76.05 | 15,204 |
| 08 abr 2024 | 77.95 | 79.62 | 77.15 | 77.92 | 77.92 | 1,886 |
| 08 abr 2024 | 0.109432 Dividendo | |||||
| 05 abr 2024 | 76.87 | 79.20 | 76.86 | 78.43 | 78.32 | 1,859 |
| 04 abr 2024 | 77.84 | 78.96 | 76.66 | 76.87 | 76.76 | 1,432 |
| 03 abr 2024 | 79.61 | 79.61 | 77.80 | 77.84 | 77.73 | 7,256 |
| 02 abr 2024 | 77.90 | 79.61 | 77.56 | 79.61 | 79.50 | 4,475 |
| 01 abr 2024 | 77.97 | 78.60 | 77.91 | 78.15 | 78.04 | 3,248 |
| 28 mar 2024 | 77.32 | 78.04 | 76.95 | 77.97 | 77.86 | 2,220 |
| 27 mar 2024 | 77.52 | 77.60 | 76.32 | 77.19 | 77.08 | 50,693 |
| 26 mar 2024 | 77.28 | 77.32 | 76.12 | 76.79 | 76.68 | 1,480 |
| 25 mar 2024 | 78.03 | 78.03 | 76.36 | 76.52 | 76.41 | 4,414 |
| 22 mar 2024 | 78.68 | 78.94 | 77.49 | 78.03 | 77.92 | 4,938 |
| 21 mar 2024 | 78.32 | 78.86 | 77.61 | 78.62 | 78.51 | 24,343 |
| 20 mar 2024 | 76.71 | 78.62 | 76.71 | 78.32 | 78.21 | 3,062 |
| 19 mar 2024 | 77.41 | 78.58 | 77.41 | 78.48 | 78.37 | 32,985 |
| 18 mar 2024 | 76.64 | 78.00 | 76.64 | 77.41 | 77.30 | 41,422 |
| 15 mar 2024 | 75.00 | 77.68 | 75.00 | 76.64 | 76.53 | 3,450 |
| 14 mar 2024 | 76.28 | 77.52 | 76.28 | 77.00 | 76.89 | 28,543 |
| 13 mar 2024 | 76.48 | 76.56 | 76.03 | 76.45 | 76.34 | 6,393 |
| 12 mar 2024 | 75.60 | 76.21 | 75.55 | 76.15 | 76.04 | 15,803 |
| 11 mar 2024 | 75.70 | 75.70 | 74.49 | 75.34 | 75.23 | 1,184 |
| 08 mar 2024 | 74.38 | 75.74 | 74.38 | 75.70 | 75.59 | 2,471 |
| 07 mar 2024 | 75.67 | 75.67 | 74.26 | 74.40 | 74.30 | 9,702 |
| 06 mar 2024 | 74.85 | 75.53 | 74.56 | 75.51 | 75.40 | 4,950 |
| 05 mar 2024 | 74.83 | 74.95 | 74.30 | 74.85 | 74.75 | 2,748 |
| 04 mar 2024 | 76.06 | 76.32 | 74.45 | 75.00 | 74.90 | 5,019 |
| 01 mar 2024 | 75.60 | 76.48 | 75.60 | 76.06 | 75.95 | 26,069 |
| 29 feb 2024 | 76.57 | 77.43 | 75.88 | 76.37 | 76.26 | 19,349 |
| 28 feb 2024 | 75.55 | 76.72 | 75.55 | 76.41 | 76.30 | 6,345 |
| 27 feb 2024 | 76.40 | 76.40 | 75.00 | 75.52 | 75.41 | 5,488 |
| 26 feb 2024 | 76.08 | 76.55 | 75.93 | 76.24 | 76.13 | 9,867 |
| 23 feb 2024 | 75.54 | 76.56 | 75.54 | 76.33 | 76.22 | 16,845 |
| 22 feb 2024 | 73.09 | 75.67 | 73.09 | 75.54 | 75.43 | 14,159 |
| 21 feb 2024 | 71.49 | 73.10 | 71.49 | 73.10 | 73.00 | 3,199 |
| 20 feb 2024 | 73.00 | 73.00 | 71.50 | 71.50 | 71.40 | 12,707 |
| 19 feb 2024 | 74.50 | 75.82 | 74.50 | 75.56 | 75.45 | 6,626 |
| 16 feb 2024 | 75.64 | 76.41 | 74.50 | 74.50 | 74.40 | 1,640 |
| 15 feb 2024 | 74.85 | 75.64 | 74.65 | 75.64 | 75.53 | 10,537 |
| 14 feb 2024 | 74.20 | 74.62 | 73.78 | 74.62 | 74.52 | 4,513 |
| 09 feb 2024 | 74.50 | 74.50 | 73.05 | 73.05 | 72.95 | 6,622 |
| 08 feb 2024 | 75.55 | 75.55 | 73.78 | 73.93 | 73.83 | 3,210 |
| 07 feb 2024 | 73.62 | 74.19 | 73.55 | 74.06 | 73.96 | 952 |
| 06 feb 2024 | 74.10 | 74.10 | 72.94 | 73.57 | 73.47 | 2,553 |
| *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.