U.S. markets open in 6 hours 24 minutes
F S&P 500
5,356.00 +28.00 (+0.53%) F Dow Jones
39,813.00 +30.00 (+0.08%) F Nasdaq
18,939.25 +152.50 (+0.81%) E-mini Russell 2000 Index Futur
2,093.40 +4.30 (+0.21%) Petróleo
77.27 -0.30 (-0.39%) Oro
2,366.10 -26.80 (-1.12%)
GetNinjas S.A. (NINJ3.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:07PM BRT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 4.7800 | 4.8900 | 4.7100 | 4.7700 | 4.7700 | 77,200 |
| 21 may 2024 | 4.8200 | 4.8200 | 4.7200 | 4.7700 | 4.7700 | 32,600 |
| 20 may 2024 | 4.7100 | 4.8000 | 4.7100 | 4.7700 | 4.7700 | 10,800 |
| 17 may 2024 | 4.7500 | 4.7800 | 4.7200 | 4.7800 | 4.7800 | 17,500 |
| 16 may 2024 | 4.7700 | 4.9000 | 4.7000 | 4.7900 | 4.7900 | 40,600 |
| 15 may 2024 | 4.6800 | 4.7700 | 4.6600 | 4.7700 | 4.7700 | 16,600 |
| 14 may 2024 | 4.7700 | 4.8500 | 4.6800 | 4.7000 | 4.7000 | 343,200 |
| 13 may 2024 | 4.7600 | 4.8900 | 4.7600 | 4.8100 | 4.8100 | 6,500 |
| 10 may 2024 | 4.7100 | 4.8600 | 4.7100 | 4.8600 | 4.8600 | 33,200 |
| 09 may 2024 | 4.8000 | 4.8500 | 4.7200 | 4.8000 | 4.8000 | 115,100 |
| 08 may 2024 | 4.8600 | 4.9000 | 4.7400 | 4.9000 | 4.9000 | 10,800 |
| 07 may 2024 | 4.8900 | 4.8900 | 4.7100 | 4.8700 | 4.8700 | 50,200 |
| 06 may 2024 | 4.7100 | 4.9000 | 4.7100 | 4.9000 | 4.9000 | 13,600 |
| 03 may 2024 | 4.8400 | 4.9300 | 4.7600 | 4.7600 | 4.7600 | 16,900 |
| 02 may 2024 | 4.7500 | 4.9000 | 4.7400 | 4.9000 | 4.9000 | 12,200 |
| 30 abr 2024 | 4.7600 | 4.8400 | 4.7500 | 4.8400 | 4.8400 | 10,800 |
| 29 abr 2024 | 4.7000 | 4.8900 | 4.7000 | 4.8100 | 4.8100 | 35,600 |
| 26 abr 2024 | 4.8300 | 4.8800 | 4.7100 | 4.8000 | 4.8000 | 4,000 |
| 25 abr 2024 | 4.6800 | 4.8000 | 4.4300 | 4.8000 | 4.8000 | 21,800 |
| 24 abr 2024 | 4.7200 | 4.7300 | 4.2100 | 4.6900 | 4.6900 | 257,900 |
| 23 abr 2024 | 5.1300 | 5.1300 | 4.7000 | 4.7000 | 4.7000 | 106,600 |
| 22 abr 2024 | 5.1400 | 5.1700 | 5.1000 | 5.1300 | 5.1300 | 3,700 |
| 19 abr 2024 | 5.1000 | 5.1800 | 5.1000 | 5.1800 | 5.1800 | 72,800 |
| 18 abr 2024 | 5.1300 | 5.1400 | 5.0900 | 5.1000 | 5.1000 | 11,500 |
| 17 abr 2024 | 5.1200 | 5.1300 | 5.1200 | 5.1300 | 5.1300 | 9,200 |
| 16 abr 2024 | 5.1200 | 5.1300 | 5.1200 | 5.1300 | 5.1300 | 52,500 |
| 15 abr 2024 | 5.1600 | 5.1700 | 5.1200 | 5.1200 | 5.1200 | 7,800 |
| 12 abr 2024 | 5.1200 | 5.1900 | 5.1200 | 5.1700 | 5.1700 | 150,400 |
| 11 abr 2024 | 5.1100 | 5.1200 | 5.1100 | 5.1100 | 5.1100 | 10,000 |
| 10 abr 2024 | 5.1300 | 5.1300 | 5.1100 | 5.1100 | 5.1100 | 9,500 |
| 09 abr 2024 | 5.1300 | 5.1300 | 5.1100 | 5.1200 | 5.1200 | 17,000 |
| 08 abr 2024 | 5.1100 | 5.1500 | 5.1100 | 5.1200 | 5.1200 | 19,000 |
| 05 abr 2024 | 5.1400 | 5.1500 | 5.1100 | 5.1500 | 5.1500 | 22,200 |
| 04 abr 2024 | 5.1300 | 5.1400 | 5.1000 | 5.1000 | 5.1000 | 5,800 |
| 03 abr 2024 | 5.1000 | 5.1300 | 5.1000 | 5.1300 | 5.1300 | 12,100 |
| 02 abr 2024 | 5.1000 | 5.1300 | 5.1000 | 5.1300 | 5.1300 | 17,700 |
| 01 abr 2024 | 5.1300 | 5.1300 | 5.1000 | 5.1000 | 5.1000 | 43,300 |
| 28 mar 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | 5.1500 | 8,500 |
| 27 mar 2024 | 5.1200 | 5.1400 | 5.1000 | 5.1300 | 5.1300 | 24,400 |
| 26 mar 2024 | 5.1100 | 5.1200 | 5.0900 | 5.1200 | 5.1200 | 26,700 |
| 25 mar 2024 | 5.0900 | 5.1200 | 5.0900 | 5.1200 | 5.1200 | 7,800 |
| 22 mar 2024 | 5.0900 | 5.1300 | 5.0800 | 5.0900 | 5.0900 | 5,600 |
| 21 mar 2024 | 5.1200 | 5.1800 | 5.0800 | 5.0800 | 5.0800 | 16,500 |
| 20 mar 2024 | 5.1300 | 5.1500 | 5.0800 | 5.1200 | 5.1200 | 16,100 |
| 19 mar 2024 | 5.1700 | 5.1700 | 5.0800 | 5.1600 | 5.1600 | 17,400 |
| 18 mar 2024 | 5.1800 | 5.1800 | 5.1200 | 5.1500 | 5.1500 | 11,600 |
| 15 mar 2024 | 5.1500 | 5.1800 | 5.1100 | 5.1600 | 5.1600 | 17,000 |
| 14 mar 2024 | 5.1600 | 5.1900 | 5.1300 | 5.1500 | 5.1500 | 3,000 |
| 13 mar 2024 | 5.1700 | 5.1900 | 5.1600 | 5.1700 | 5.1700 | 2,800 |
| 12 mar 2024 | 5.1500 | 5.1800 | 5.1100 | 5.1200 | 5.1200 | 25,800 |
| 11 mar 2024 | 5.1000 | 5.2900 | 5.0800 | 5.1400 | 5.1400 | 69,200 |
| 08 mar 2024 | 5.0700 | 5.1000 | 5.0700 | 5.1000 | 5.1000 | 23,600 |
| 07 mar 2024 | 5.0900 | 5.0900 | 5.0600 | 5.0600 | 5.0600 | 116,400 |
| 06 mar 2024 | 5.0600 | 5.0900 | 5.0600 | 5.0900 | 5.0900 | 52,900 |
| 05 mar 2024 | 5.0900 | 5.0900 | 5.0600 | 5.0900 | 5.0900 | 40,400 |
| 04 mar 2024 | 5.0600 | 5.0800 | 5.0600 | 5.0600 | 5.0600 | 91,000 |
| 01 mar 2024 | 5.0900 | 5.0900 | 5.0500 | 5.0600 | 5.0600 | 114,900 |
| 29 feb 2024 | 5.0500 | 5.0900 | 5.0500 | 5.0900 | 5.0900 | 72,700 |
| 28 feb 2024 | 5.0500 | 5.0800 | 5.0500 | 5.0700 | 5.0700 | 5,300 |
| 27 feb 2024 | 5.0500 | 5.0800 | 4.9900 | 5.0500 | 5.0500 | 351,700 |
| 26 feb 2024 | 5.0500 | 5.0700 | 5.0500 | 5.0700 | 5.0700 | 13,900 |
| 23 feb 2024 | 5.0500 | 5.0800 | 5.0400 | 5.0800 | 5.0800 | 37,100 |
| 22 feb 2024 | 5.0800 | 5.0800 | 5.0500 | 5.0500 | 5.0500 | 10,500 |
| 21 feb 2024 | 5.0800 | 5.0800 | 5.0500 | 5.0500 | 5.0500 | 19,500 |
| 20 feb 2024 | 5.0900 | 5.0900 | 5.0400 | 5.0700 | 5.0700 | 50,200 |
| 19 feb 2024 | 5.0600 | 5.0900 | 5.0500 | 5.0900 | 5.0900 | 8,900 |
| 16 feb 2024 | 5.0600 | 5.0600 | 5.0400 | 5.0500 | 5.0500 | 15,600 |
| 15 feb 2024 | 5.0400 | 5.0600 | 5.0400 | 5.0600 | 5.0600 | 16,500 |
| 14 feb 2024 | 5.0800 | 5.0800 | 5.0400 | 5.0400 | 5.0400 | 8,500 |
| 09 feb 2024 | 5.0400 | 5.0600 | 5.0300 | 5.0600 | 5.0600 | 26,200 |
| 08 feb 2024 | 5.0200 | 5.0300 | 5.0200 | 5.0300 | 5.0300 | 28,100 |
| 07 feb 2024 | 5.0400 | 5.0500 | 5.0200 | 5.0500 | 5.0500 | 24,400 |
| 06 feb 2024 | 5.0200 | 5.0500 | 5.0200 | 5.0400 | 5.0400 | 26,200 |
| 05 feb 2024 | 5.0600 | 5.0600 | 5.0100 | 5.0300 | 5.0300 | 122,200 |
| 02 feb 2024 | 5.0100 | 5.0900 | 5.0100 | 5.0600 | 5.0600 | 377,900 |
| 01 feb 2024 | 4.9800 | 5.0200 | 4.9300 | 5.0100 | 5.0100 | 1,133,500 |
| 31 ene 2024 | 4.9300 | 4.9800 | 4.9200 | 4.9700 | 4.9700 | 259,900 |
| 30 ene 2024 | 4.9200 | 4.9800 | 4.9200 | 4.9800 | 4.9800 | 94,600 |
| 29 ene 2024 | 4.8900 | 5.0000 | 4.8700 | 4.9800 | 4.9800 | 136,300 |
| 26 ene 2024 | 4.9300 | 4.9300 | 4.8800 | 4.9300 | 4.9300 | 203,600 |
| 25 ene 2024 | 4.8800 | 4.9300 | 4.8800 | 4.9200 | 4.9200 | 13,800 |
| 24 ene 2024 | 4.9300 | 4.9300 | 4.8500 | 4.9000 | 4.9000 | 42,300 |
| 23 ene 2024 | 4.9600 | 4.9700 | 4.8300 | 4.9300 | 4.9300 | 34,300 |
| 22 ene 2024 | 4.9200 | 4.9700 | 4.9000 | 4.9700 | 4.9700 | 26,600 |
| 19 ene 2024 | 4.8000 | 4.9500 | 4.8000 | 4.9400 | 4.9400 | 89,200 |
| 18 ene 2024 | 4.9500 | 4.9500 | 4.9200 | 4.9500 | 4.9500 | 36,300 |
| 17 ene 2024 | 4.9300 | 4.9600 | 4.9100 | 4.9200 | 4.9200 | 34,600 |
| 16 ene 2024 | 4.9100 | 4.9300 | 4.9000 | 4.9200 | 4.9200 | 22,400 |
| 15 ene 2024 | 4.9500 | 4.9600 | 4.9100 | 4.9100 | 4.9100 | 30,300 |
| 12 ene 2024 | 4.9300 | 4.9500 | 4.9300 | 4.9400 | 4.9400 | 7,700 |
| 11 ene 2024 | 4.9400 | 4.9700 | 4.9100 | 4.9200 | 4.9200 | 38,700 |
| 10 ene 2024 | 4.9400 | 4.9500 | 4.9100 | 4.9500 | 4.9500 | 166,300 |
| 09 ene 2024 | 4.9600 | 4.9700 | 4.8000 | 4.9400 | 4.9400 | 216,100 |
| 08 ene 2024 | 4.8600 | 4.9900 | 4.8600 | 4.9700 | 4.9700 | 38,200 |
| 05 ene 2024 | 4.8600 | 4.9500 | 4.8500 | 4.9500 | 4.9500 | 37,500 |
| 04 ene 2024 | 4.8500 | 4.8700 | 4.7600 | 4.8700 | 4.8700 | 96,000 |
| 03 ene 2024 | 4.9200 | 4.9400 | 4.8600 | 4.8900 | 4.8900 | 119,000 |
| 02 ene 2024 | 5.0000 | 5.0400 | 4.9100 | 4.9100 | 4.9100 | 157,100 |
| 28 dic 2023 | 4.9900 | 5.0100 | 4.9400 | 4.9500 | 4.9500 | 33,800 |
| 27 dic 2023 | 5.0000 | 5.0000 | 4.9300 | 4.9700 | 4.9700 | 19,400 |
| *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.