Mercados españoles abiertos en 1 hr 16 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.095,90 +291,25 (+0,75%) Dólar/Euro
1,0745 +0,0008 (+0,08%) Petróleo Brent
86,10 +0,09 (+0,10%) Bitcoin EUR
56.894,04 -1.297,84 (-2,23%)
RUBI FUNDO DE INVESTIMENTO EM COTAS DE FUNDOS DE INVESTIMENTO MULTIMERCADO CRÉDITO PRIVADO IE (0P0001IREO.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
Al cierre: 05:00PM BRT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | - | - | - | - | - | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | - | - | - | - | - | - |
| 12 jun 2024 | - | - | - | - | - | - |
| 11 jun 2024 | - | - | - | - | - | - |
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | - | - | - | - | - | - |
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | - | - | - | - | - | - |
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | - |
| 30 abr 2024 | 150,5799 | 150,5799 | 150,5799 | 150,5799 | 150,5799 | - |
| 29 abr 2024 | 153,9388 | 153,9388 | 153,9388 | 153,9388 | 153,9388 | - |
| 26 abr 2024 | 153,8795 | 153,8795 | 153,8795 | 153,8795 | 153,8795 | - |
| 25 abr 2024 | 153,7882 | 153,7882 | 153,7882 | 153,7882 | 153,7882 | - |
| 24 abr 2024 | 153,7311 | 153,7311 | 153,7311 | 153,7311 | 153,7311 | - |
| 23 abr 2024 | 143,5023 | 143,5023 | 143,5023 | 143,5023 | 143,5023 | - |
| 22 abr 2024 | 143,4553 | 143,4553 | 143,4553 | 143,4553 | 143,4553 | - |
| 19 abr 2024 | 143,3911 | 143,3911 | 143,3911 | 143,3911 | 143,3911 | - |
| 18 abr 2024 | 143,3431 | 143,3431 | 143,3431 | 143,3431 | 143,3431 | - |
| 17 abr 2024 | 143,3221 | 143,3221 | 143,3221 | 143,3221 | 143,3221 | - |
| 16 abr 2024 | 143,2993 | 143,2993 | 143,2993 | 143,2993 | 143,2993 | - |
| 15 abr 2024 | 143,2398 | 143,2398 | 143,2398 | 143,2398 | 143,2398 | - |
| 12 abr 2024 | 143,2264 | 143,2264 | 143,2264 | 143,2264 | 143,2264 | - |
| 11 abr 2024 | 143,1438 | 143,1438 | 143,1438 | 143,1438 | 143,1438 | - |
| 10 abr 2024 | 143,0835 | 143,0835 | 143,0835 | 143,0835 | 143,0835 | - |
| 09 abr 2024 | 143,0296 | 143,0296 | 143,0296 | 143,0296 | 143,0296 | - |
| 08 abr 2024 | 143,0275 | 143,0275 | 143,0275 | 143,0275 | 143,0275 | - |
| 05 abr 2024 | 142,9947 | 142,9947 | 142,9947 | 142,9947 | 142,9947 | - |
| 04 abr 2024 | 142,9258 | 142,9258 | 142,9258 | 142,9258 | 142,9258 | - |
| 03 abr 2024 | 142,8735 | 142,8735 | 142,8735 | 142,8735 | 142,8735 | - |
| 02 abr 2024 | 142,8315 | 142,8315 | 142,8315 | 142,8315 | 142,8315 | - |
| 01 abr 2024 | 142,7686 | 142,7686 | 142,7686 | 142,7686 | 142,7686 | - |
| 28 mar 2024 | 142,6987 | 142,6987 | 142,6987 | 142,6987 | 142,6987 | - |
| 27 mar 2024 | 142,5581 | 142,5581 | 142,5581 | 142,5581 | 142,5581 | - |
| 26 mar 2024 | 142,5081 | 142,5081 | 142,5081 | 142,5081 | 142,5081 | - |
| 25 mar 2024 | 142,4531 | 142,4531 | 142,4531 | 142,4531 | 142,4531 | - |
| 22 mar 2024 | 142,4152 | 142,4152 | 142,4152 | 142,4152 | 142,4152 | - |
| 21 mar 2024 | 142,3586 | 142,3586 | 142,3586 | 142,3586 | 142,3586 | - |
| 20 mar 2024 | 142,2894 | 142,2894 | 142,2894 | 142,2894 | 142,2894 | - |
| 19 mar 2024 | 137,2294 | 137,2294 | 137,2294 | 137,2294 | 137,2294 | - |
| 18 mar 2024 | 142,1980 | 142,1980 | 142,1980 | 142,1980 | 142,1980 | - |
| 15 mar 2024 | 142,1732 | 142,1732 | 142,1732 | 142,1732 | 142,1732 | - |
| 14 mar 2024 | 142,1284 | 142,1284 | 142,1284 | 142,1284 | 142,1284 | - |
| 13 mar 2024 | 142,0537 | 142,0537 | 142,0537 | 142,0537 | 142,0537 | - |
| 12 mar 2024 | 141,9980 | 141,9980 | 141,9980 | 141,9980 | 141,9980 | - |
| 11 mar 2024 | 141,9290 | 141,9290 | 141,9290 | 141,9290 | 141,9290 | - |
| 08 mar 2024 | 141,8643 | 141,8643 | 141,8643 | 141,8643 | 141,8643 | - |
| 07 mar 2024 | 141,7785 | 141,7785 | 141,7785 | 141,7785 | 141,7785 | - |
| 06 mar 2024 | 141,7293 | 141,7293 | 141,7293 | 141,7293 | 141,7293 | - |
| 05 mar 2024 | 141,6414 | 141,6414 | 141,6414 | 141,6414 | 141,6414 | - |
| 04 mar 2024 | 141,5618 | 141,5618 | 141,5618 | 141,5618 | 141,5618 | - |
| 01 mar 2024 | 141,5508 | 141,5508 | 141,5508 | 141,5508 | 141,5508 | - |
| 29 feb 2024 | 141,4773 | 141,4773 | 141,4773 | 141,4773 | 141,4773 | - |
| 28 feb 2024 | 141,4736 | 141,4736 | 141,4736 | 141,4736 | 141,4736 | - |
| 27 feb 2024 | 141,4144 | 141,4144 | 141,4144 | 141,4144 | 141,4144 | - |
| 26 feb 2024 | 141,3023 | 141,3023 | 141,3023 | 141,3023 | 141,3023 | - |
| 23 feb 2024 | 141,2613 | 141,2613 | 141,2613 | 141,2613 | 141,2613 | - |
| 22 feb 2024 | 141,3051 | 141,3051 | 141,3051 | 141,3051 | 141,3051 | - |
| 21 feb 2024 | 141,1965 | 141,1965 | 141,1965 | 141,1965 | 141,1965 | - |
| 20 feb 2024 | 141,2174 | 141,2174 | 141,2174 | 141,2174 | 141,2174 | - |
| 19 feb 2024 | 141,0962 | 141,0962 | 141,0962 | 141,0962 | 141,0962 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 141,0212 | 141,0212 | 141,0212 | 141,0212 | 141,0212 | - |
| 14 feb 2024 | 140,5741 | 140,5741 | 140,5741 | 140,5741 | 140,5741 | - |
| 09 feb 2024 | 140,9723 | 140,9723 | 140,9723 | 140,9723 | 140,9723 | - |
| 08 feb 2024 | 140,8442 | 140,8442 | 140,8442 | 140,8442 | 140,8442 | - |
| 07 feb 2024 | 140,8932 | 140,8932 | 140,8932 | 140,8932 | 140,8932 | - |
| 06 feb 2024 | 140,7612 | 140,7612 | 140,7612 | 140,7612 | 140,7612 | - |
| 05 feb 2024 | 140,6727 | 140,6727 | 140,6727 | 140,6727 | 140,6727 | - |
| 02 feb 2024 | 140,6923 | 140,6923 | 140,6923 | 140,6923 | 140,6923 | - |
| 01 feb 2024 | 140,6524 | 140,6524 | 140,6524 | 140,6524 | 140,6524 | - |
| 31 ene 2024 | 140,4818 | 140,4818 | 140,4818 | 140,4818 | 140,4818 | - |
| 30 ene 2024 | 140,3621 | 140,3621 | 140,3621 | 140,3621 | 140,3621 | - |
| *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.