Mercados españoles abiertos en 1 hr 18 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.709,46 +536,31 (+1,37%) Dólar/Euro
1,0709 -0,0007 (-0,06%) Petróleo Brent
85,44 +0,43 (+0,51%) Bitcoin EUR
57.540,44 +470,26 (+0,82%)
Itau Fcc FIF CICM C Priv RL (0P0001IMR8.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
Al cierre: 05:00PM BRT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 1,1096 | 1,1096 | 1,1096 | 1,1096 | 1,1096 | - |
| 20 jun 2024 | 1,1081 | 1,1081 | 1,1081 | 1,1081 | 1,1081 | - |
| 19 jun 2024 | 1,1056 | 1,1056 | 1,1056 | 1,1056 | 1,1056 | - |
| 18 jun 2024 | 1,1069 | 1,1069 | 1,1069 | 1,1069 | 1,1069 | - |
| 17 jun 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
| 14 jun 2024 | 1,1062 | 1,1062 | 1,1062 | 1,1062 | 1,1062 | - |
| 13 jun 2024 | 1,1061 | 1,1061 | 1,1061 | 1,1061 | 1,1061 | - |
| 12 jun 2024 | 1,1059 | 1,1059 | 1,1059 | 1,1059 | 1,1059 | - |
| 11 jun 2024 | 1,1056 | 1,1056 | 1,1056 | 1,1056 | 1,1056 | - |
| 10 jun 2024 | 1,1044 | 1,1044 | 1,1044 | 1,1044 | 1,1044 | - |
| 07 jun 2024 | 1,1043 | 1,1043 | 1,1043 | 1,1043 | 1,1043 | - |
| 06 jun 2024 | 1,1081 | 1,1081 | 1,1081 | 1,1081 | 1,1081 | - |
| 05 jun 2024 | 1,1077 | 1,1077 | 1,1077 | 1,1077 | 1,1077 | - |
| 04 jun 2024 | 1,1051 | 1,1051 | 1,1051 | 1,1051 | 1,1051 | - |
| 03 jun 2024 | 1,1056 | 1,1056 | 1,1056 | 1,1056 | 1,1056 | - |
| 31 may 2024 | 1,1057 | 1,1057 | 1,1057 | 1,1057 | 1,1057 | - |
| 29 may 2024 | 1,1048 | 1,1048 | 1,1048 | 1,1048 | 1,1048 | - |
| 28 may 2024 | 1,1046 | 1,1046 | 1,1046 | 1,1046 | 1,1046 | - |
| 27 may 2024 | 1,1052 | 1,1052 | 1,1052 | 1,1052 | 1,1052 | - |
| 24 may 2024 | 1,1046 | 1,1046 | 1,1046 | 1,1046 | 1,1046 | - |
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | 1,1062 | 1,1062 | 1,1062 | 1,1062 | 1,1062 | - |
| 21 may 2024 | 1,1105 | 1,1105 | 1,1105 | 1,1105 | 1,1105 | - |
| 20 may 2024 | 1,1105 | 1,1105 | 1,1105 | 1,1105 | 1,1105 | - |
| 17 may 2024 | 1,1109 | 1,1109 | 1,1109 | 1,1109 | 1,1109 | - |
| 16 may 2024 | 1,1112 | 1,1112 | 1,1112 | 1,1112 | 1,1112 | - |
| 15 may 2024 | 1,1108 | 1,1108 | 1,1108 | 1,1108 | 1,1108 | - |
| 14 may 2024 | 1,1072 | 1,1072 | 1,1072 | 1,1072 | 1,1072 | - |
| 13 may 2024 | 1,1063 | 1,1063 | 1,1063 | 1,1063 | 1,1063 | - |
| 10 may 2024 | 1,1073 | 1,1073 | 1,1073 | 1,1073 | 1,1073 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 1,1083 | 1,1083 | 1,1083 | 1,1083 | 1,1083 | - |
| 07 may 2024 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | - |
| 06 may 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 1,0997 | 1,0997 | 1,0997 | 1,0997 | 1,0997 | - |
| 30 abr 2024 | 1,0989 | 1,0989 | 1,0989 | 1,0989 | 1,0989 | - |
| 29 abr 2024 | 1,1023 | 1,1023 | 1,1023 | 1,1023 | 1,1023 | - |
| 26 abr 2024 | 1,1025 | 1,1025 | 1,1025 | 1,1025 | 1,1025 | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 1,0995 | 1,0995 | 1,0995 | 1,0995 | 1,0995 | - |
| 23 abr 2024 | 1,1015 | 1,1015 | 1,1015 | 1,1015 | 1,1015 | - |
| 22 abr 2024 | 1,1006 | 1,1006 | 1,1006 | 1,1006 | 1,1006 | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 1,0990 | 1,0990 | 1,0990 | 1,0990 | 1,0990 | - |
| 17 abr 2024 | 1,0988 | 1,0988 | 1,0988 | 1,0988 | 1,0988 | - |
| 16 abr 2024 | 1,1021 | 1,1021 | 1,1021 | 1,1021 | 1,1021 | - |
| 15 abr 2024 | 1,1039 | 1,1039 | 1,1039 | 1,1039 | 1,1039 | - |
| 12 abr 2024 | 1,1075 | 1,1075 | 1,1075 | 1,1075 | 1,1075 | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 1,1083 | 1,1083 | 1,1083 | 1,1083 | 1,1083 | - |
| 09 abr 2024 | 1,1130 | 1,1130 | 1,1130 | 1,1130 | 1,1130 | - |
| 08 abr 2024 | 1,1129 | 1,1129 | 1,1129 | 1,1129 | 1,1129 | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 1,1145 | 1,1145 | 1,1145 | 1,1145 | 1,1145 | - |
| 03 abr 2024 | 1,1130 | 1,1130 | 1,1130 | 1,1130 | 1,1130 | - |
| 02 abr 2024 | 1,1131 | 1,1131 | 1,1131 | 1,1131 | 1,1131 | - |
| 01 abr 2024 | 1,1137 | 1,1137 | 1,1137 | 1,1137 | 1,1137 | - |
| 28 mar 2024 | 1,1141 | 1,1141 | 1,1141 | 1,1141 | 1,1141 | - |
| 27 mar 2024 | 1,1136 | 1,1136 | 1,1136 | 1,1136 | 1,1136 | - |
| 26 mar 2024 | 1,1122 | 1,1122 | 1,1122 | 1,1122 | 1,1122 | - |
| 25 mar 2024 | 1,1116 | 1,1116 | 1,1116 | 1,1116 | 1,1116 | - |
| 22 mar 2024 | 1,1131 | 1,1131 | 1,1131 | 1,1131 | 1,1131 | - |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | 1,1128 | 1,1128 | 1,1128 | 1,1128 | 1,1128 | - |
| 19 mar 2024 | 1,1081 | 1,1081 | 1,1081 | 1,1081 | 1,1081 | - |
| 18 mar 2024 | 1,1067 | 1,1067 | 1,1067 | 1,1067 | 1,1067 | - |
| 15 mar 2024 | 1,1073 | 1,1073 | 1,1073 | 1,1073 | 1,1073 | - |
| 14 mar 2024 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | - |
| 13 mar 2024 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | - |
| 12 mar 2024 | 1,1084 | 1,1084 | 1,1084 | 1,1084 | 1,1084 | - |
| 11 mar 2024 | 1,1064 | 1,1064 | 1,1064 | 1,1064 | 1,1064 | - |
| 08 mar 2024 | 1,1068 | 1,1068 | 1,1068 | 1,1068 | 1,1068 | - |
| 07 mar 2024 | 1,1049 | 1,1049 | 1,1049 | 1,1049 | 1,1049 | - |
| 06 mar 2024 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | - |
| 05 mar 2024 | 1,1022 | 1,1022 | 1,1022 | 1,1022 | 1,1022 | - |
| 04 mar 2024 | 1,1013 | 1,1013 | 1,1013 | 1,1013 | 1,1013 | - |
| 01 mar 2024 | 1,1043 | 1,1043 | 1,1043 | 1,1043 | 1,1043 | - |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 1,1009 | 1,1009 | 1,1009 | 1,1009 | 1,1009 | - |
| 27 feb 2024 | 1,1006 | 1,1006 | 1,1006 | 1,1006 | 1,1006 | - |
| 26 feb 2024 | 1,0970 | 1,0970 | 1,0970 | 1,0970 | 1,0970 | - |
| 23 feb 2024 | 1,0975 | 1,0975 | 1,0975 | 1,0975 | 1,0975 | - |
| 22 feb 2024 | 1,0999 | 1,0999 | 1,0999 | 1,0999 | 1,0999 | - |
| 21 feb 2024 | 1,0976 | 1,0976 | 1,0976 | 1,0976 | 1,0976 | - |
| 20 feb 2024 | 1,0985 | 1,0985 | 1,0985 | 1,0985 | 1,0985 | - |
| 19 feb 2024 | 1,0957 | 1,0957 | 1,0957 | 1,0957 | 1,0957 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 1,0948 | 1,0948 | 1,0948 | 1,0948 | 1,0948 | - |
| 09 feb 2024 | 1,0968 | 1,0968 | 1,0968 | 1,0968 | 1,0968 | - |
| 08 feb 2024 | 1,0952 | 1,0952 | 1,0952 | 1,0952 | 1,0952 | - |
| 07 feb 2024 | 1,0979 | 1,0979 | 1,0979 | 1,0979 | 1,0979 | - |
| 06 feb 2024 | 1,0975 | 1,0975 | 1,0975 | 1,0975 | 1,0975 | - |
| 05 feb 2024 | 1,0943 | 1,0943 | 1,0943 | 1,0943 | 1,0943 | - |
| 02 feb 2024 | 1,0966 | 1,0966 | 1,0966 | 1,0966 | 1,0966 | - |
| 01 feb 2024 | 1,0985 | 1,0985 | 1,0985 | 1,0985 | 1,0985 | - |
| 31 ene 2024 | 1,0934 | 1,0934 | 1,0934 | 1,0934 | 1,0934 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.