U.S. markets open in 9 hours 10 minutes
F S&P 500
5,213.00 -0.75 (-0.01%) F Dow Jones
39,016.00 -11.00 (-0.03%) F Nasdaq
18,195.25 -4.25 (-0.02%) E-mini Russell 2000 Index Futur
2,072.10 -4.60 (-0.22%) Petróleo
78.08 -0.30 (-0.38%) Oro
2,325.20 +1.00 (+0.04%)
Vectis Datagro Credito Agronegocio - FI Nas Cadeias Produtivas Agroindustriais - Imobiliario (VCRA11.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:07PM 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 | 64.24 | 69.44 | 64.19 | 69.00 | 69.00 | 43,475 |
| 06 may 2024 | 63.95 | 64.70 | 63.71 | 64.35 | 64.35 | 23,540 |
| 03 may 2024 | 63.99 | 64.43 | 63.14 | 63.70 | 63.70 | 15,866 |
| 02 may 2024 | 64.83 | 64.87 | 63.26 | 64.00 | 64.00 | 16,106 |
| 02 may 2024 | 1 Dividendo | |||||
| 30 abr 2024 | 64.20 | 65.12 | 63.47 | 64.71 | 63.71 | 17,006 |
| 29 abr 2024 | 64.00 | 64.00 | 62.88 | 63.55 | 62.57 | 18,946 |
| 26 abr 2024 | 64.01 | 64.26 | 62.86 | 64.26 | 63.27 | 61,239 |
| 25 abr 2024 | 63.50 | 65.69 | 62.99 | 63.26 | 62.28 | 48,669 |
| 24 abr 2024 | 64.75 | 65.70 | 63.11 | 63.50 | 62.52 | 39,613 |
| 23 abr 2024 | 66.50 | 66.50 | 64.01 | 64.30 | 63.31 | 57,967 |
| 22 abr 2024 | 70.01 | 70.90 | 66.16 | 66.20 | 65.18 | 43,231 |
| 19 abr 2024 | 70.00 | 72.98 | 68.01 | 70.01 | 68.93 | 76,973 |
| 18 abr 2024 | 77.78 | 78.67 | 76.59 | 77.26 | 76.07 | 9,325 |
| 17 abr 2024 | 79.78 | 79.78 | 77.16 | 77.77 | 76.57 | 9,100 |
| 16 abr 2024 | 78.15 | 79.84 | 78.13 | 79.27 | 78.04 | 5,649 |
| 15 abr 2024 | 78.75 | 79.54 | 77.87 | 78.15 | 76.94 | 9,051 |
| 12 abr 2024 | 77.86 | 79.77 | 77.86 | 78.74 | 77.52 | 12,129 |
| 11 abr 2024 | 78.60 | 78.60 | 77.50 | 77.86 | 76.66 | 11,897 |
| 10 abr 2024 | 78.40 | 78.53 | 77.01 | 77.72 | 76.52 | 8,533 |
| 09 abr 2024 | 79.00 | 79.39 | 77.06 | 78.33 | 77.12 | 18,014 |
| 08 abr 2024 | 79.38 | 80.25 | 78.71 | 78.84 | 77.62 | 13,226 |
| 05 abr 2024 | 80.77 | 80.77 | 78.33 | 79.50 | 78.27 | 20,617 |
| 04 abr 2024 | 80.54 | 80.78 | 79.33 | 80.77 | 79.52 | 17,771 |
| 03 abr 2024 | 80.37 | 81.05 | 79.00 | 80.55 | 79.31 | 6,701 |
| 02 abr 2024 | 79.64 | 80.35 | 78.80 | 80.02 | 78.78 | 10,756 |
| 01 abr 2024 | 78.79 | 80.21 | 77.30 | 79.64 | 78.41 | 14,701 |
| 01 abr 2024 | 1.1 Dividendo | |||||
| 28 mar 2024 | 79.14 | 80.43 | 78.55 | 80.23 | 77.91 | 14,738 |
| 27 mar 2024 | 78.85 | 79.34 | 78.23 | 78.98 | 76.69 | 7,331 |
| 26 mar 2024 | 77.99 | 78.95 | 77.39 | 78.22 | 75.96 | 11,844 |
| 25 mar 2024 | 78.50 | 78.50 | 77.52 | 77.70 | 75.45 | 7,485 |
| 22 mar 2024 | 77.50 | 78.98 | 77.36 | 78.47 | 76.20 | 14,843 |
| 21 mar 2024 | 77.70 | 78.00 | 77.21 | 77.50 | 75.26 | 9,788 |
| 20 mar 2024 | 76.14 | 77.69 | 76.06 | 76.84 | 74.62 | 19,249 |
| 19 mar 2024 | 74.34 | 75.80 | 73.80 | 75.80 | 73.61 | 14,290 |
| 18 mar 2024 | 74.21 | 75.05 | 73.54 | 74.18 | 72.03 | 25,696 |
| 15 mar 2024 | 74.83 | 75.73 | 74.00 | 74.01 | 71.87 | 28,703 |
| 14 mar 2024 | 74.99 | 75.00 | 74.30 | 74.90 | 72.73 | 16,876 |
| 13 mar 2024 | 75.80 | 75.80 | 74.15 | 75.08 | 72.91 | 27,858 |
| 12 mar 2024 | 77.90 | 77.90 | 74.52 | 75.85 | 73.65 | 27,287 |
| 11 mar 2024 | 77.86 | 78.28 | 77.31 | 77.89 | 75.63 | 7,394 |
| 08 mar 2024 | 77.90 | 79.20 | 77.20 | 77.86 | 75.61 | 8,571 |
| 07 mar 2024 | 79.76 | 80.36 | 77.26 | 77.95 | 75.69 | 18,281 |
| 06 mar 2024 | 76.98 | 80.55 | 76.60 | 79.60 | 77.30 | 39,649 |
| 05 mar 2024 | 76.50 | 77.68 | 76.44 | 76.90 | 74.67 | 12,720 |
| 04 mar 2024 | 77.37 | 77.61 | 75.83 | 76.50 | 74.29 | 13,659 |
| 01 mar 2024 | 74.29 | 78.74 | 73.21 | 77.37 | 75.13 | 31,300 |
| 01 mar 2024 | 1.1 Dividendo | |||||
| 29 feb 2024 | 73.28 | 75.94 | 73.01 | 75.68 | 72.42 | 21,607 |
| 28 feb 2024 | 75.61 | 75.61 | 72.37 | 73.31 | 70.15 | 46,366 |
| 27 feb 2024 | 78.26 | 78.26 | 74.83 | 75.09 | 71.86 | 34,348 |
| 26 feb 2024 | 78.94 | 78.97 | 77.85 | 78.26 | 74.89 | 22,007 |
| 23 feb 2024 | 77.75 | 80.25 | 77.20 | 79.13 | 75.72 | 35,332 |
| 22 feb 2024 | 79.50 | 79.62 | 78.02 | 78.11 | 74.75 | 21,881 |
| 21 feb 2024 | 79.75 | 80.15 | 79.03 | 79.65 | 76.22 | 11,918 |
| 20 feb 2024 | 80.80 | 80.80 | 79.69 | 79.92 | 76.48 | 21,973 |
| 19 feb 2024 | 83.18 | 83.26 | 80.27 | 80.82 | 77.34 | 23,134 |
| 16 feb 2024 | 84.99 | 85.68 | 81.99 | 83.26 | 79.67 | 39,198 |
| 15 feb 2024 | 87.00 | 87.00 | 84.00 | 84.99 | 81.33 | 40,294 |
| 14 feb 2024 | 87.70 | 87.70 | 86.89 | 87.01 | 83.26 | 9,744 |
| 09 feb 2024 | 87.55 | 88.12 | 87.55 | 87.70 | 83.92 | 5,210 |
| 08 feb 2024 | 88.70 | 89.27 | 87.61 | 87.69 | 83.91 | 7,974 |
| 07 feb 2024 | 89.80 | 89.80 | 88.51 | 88.51 | 84.70 | 10,788 |
| 06 feb 2024 | 90.47 | 90.95 | 89.51 | 89.51 | 85.66 | 6,438 |
| 05 feb 2024 | 90.05 | 91.08 | 89.76 | 90.24 | 86.35 | 20,929 |
| 02 feb 2024 | 90.75 | 90.75 | 89.62 | 89.92 | 86.05 | 12,354 |
| 01 feb 2024 | 90.50 | 90.99 | 90.50 | 90.70 | 86.79 | 7,563 |
| 01 feb 2024 | 1.16 Dividendo | |||||
| 31 ene 2024 | 91.90 | 92.00 | 91.49 | 91.57 | 86.52 | 8,858 |
| 30 ene 2024 | 91.49 | 92.07 | 91.35 | 91.90 | 86.83 | 6,327 |
| 29 ene 2024 | 91.95 | 91.95 | 91.03 | 91.40 | 86.36 | 3,139 |
| 26 ene 2024 | 90.99 | 91.95 | 90.60 | 91.75 | 86.69 | 16,042 |
| 25 ene 2024 | 92.05 | 92.05 | 89.90 | 90.99 | 85.97 | 14,890 |
| 24 ene 2024 | 91.42 | 92.05 | 91.42 | 91.92 | 86.85 | 13,572 |
| 23 ene 2024 | 91.97 | 92.44 | 91.37 | 91.42 | 86.37 | 12,056 |
| 22 ene 2024 | 93.02 | 93.12 | 91.57 | 91.98 | 86.90 | 12,891 |
| 19 ene 2024 | 93.00 | 93.56 | 92.80 | 92.95 | 87.82 | 5,633 |
| 18 ene 2024 | 94.30 | 94.30 | 93.11 | 93.22 | 88.08 | 4,924 |
| 17 ene 2024 | 94.54 | 94.54 | 93.11 | 94.36 | 89.15 | 10,169 |
| 16 ene 2024 | 95.60 | 95.98 | 94.12 | 94.54 | 89.32 | 5,265 |
| 15 ene 2024 | 95.37 | 96.34 | 95.14 | 95.54 | 90.27 | 18,480 |
| 12 ene 2024 | 95.92 | 95.92 | 94.66 | 95.37 | 90.11 | 4,505 |
| 11 ene 2024 | 93.76 | 95.89 | 93.63 | 95.21 | 89.96 | 15,503 |
| 10 ene 2024 | 93.41 | 95.65 | 93.41 | 93.76 | 88.59 | 4,449 |
| 09 ene 2024 | 93.87 | 94.22 | 92.59 | 93.33 | 88.18 | 8,075 |
| 08 ene 2024 | 94.05 | 95.51 | 93.51 | 93.87 | 88.69 | 5,610 |
| 05 ene 2024 | 96.00 | 96.19 | 94.02 | 94.05 | 88.86 | 6,209 |
| 04 ene 2024 | 96.46 | 96.46 | 94.41 | 95.01 | 89.77 | 6,647 |
| 03 ene 2024 | 94.62 | 96.49 | 94.00 | 96.25 | 90.94 | 9,024 |
| 02 ene 2024 | 94.79 | 95.88 | 94.00 | 94.00 | 88.81 | 3,619 |
| 02 ene 2024 | 1.1 Dividendo | |||||
| 28 dic 2023 | 92.05 | 95.90 | 92.00 | 95.89 | 89.56 | 18,881 |
| 27 dic 2023 | 91.98 | 93.67 | 91.51 | 93.27 | 87.11 | 11,106 |
| 26 dic 2023 | 91.99 | 92.30 | 90.77 | 91.49 | 85.45 | 9,435 |
| 22 dic 2023 | 91.50 | 91.95 | 90.46 | 91.67 | 85.62 | 4,961 |
| 21 dic 2023 | 90.45 | 91.88 | 90.22 | 91.50 | 85.46 | 9,420 |
| 20 dic 2023 | 92.90 | 92.90 | 90.12 | 90.21 | 84.25 | 11,988 |
| 19 dic 2023 | 93.20 | 93.20 | 92.06 | 92.24 | 86.15 | 3,547 |
| 18 dic 2023 | 93.57 | 93.57 | 91.65 | 92.89 | 86.76 | 4,504 |
| *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.