Mercados españoles cerrados
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,73 +0,57 (+0,69%) Bitcoin EUR
57.599,68 -1.148,80 (-1,96%)
Angá Radar FIM C Priv IE (0P0001LFW2.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
Al cierre: 05:00PM BRT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 1,5101 | 1,5101 | 1,5101 | 1,5101 | 1,5101 | - |
| 02 may 2024 | 1,5089 | 1,5089 | 1,5089 | 1,5089 | 1,5089 | - |
| 30 abr 2024 | 1,5092 | 1,5092 | 1,5092 | 1,5092 | 1,5092 | - |
| 29 abr 2024 | 1,5097 | 1,5097 | 1,5097 | 1,5097 | 1,5097 | - |
| 26 abr 2024 | 1,5083 | 1,5083 | 1,5083 | 1,5083 | 1,5083 | - |
| 25 abr 2024 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | - |
| 24 abr 2024 | 1,5106 | 1,5106 | 1,5106 | 1,5106 | 1,5106 | - |
| 23 abr 2024 | 1,5089 | 1,5089 | 1,5089 | 1,5089 | 1,5089 | - |
| 22 abr 2024 | 1,5055 | 1,5055 | 1,5055 | 1,5055 | 1,5055 | - |
| 19 abr 2024 | 1,5055 | 1,5055 | 1,5055 | 1,5055 | 1,5055 | - |
| 18 abr 2024 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | - |
| 17 abr 2024 | 1,5043 | 1,5043 | 1,5043 | 1,5043 | 1,5043 | - |
| 16 abr 2024 | 1,5032 | 1,5032 | 1,5032 | 1,5032 | 1,5032 | - |
| 15 abr 2024 | 1,5026 | 1,5026 | 1,5026 | 1,5026 | 1,5026 | - |
| 12 abr 2024 | 1,5018 | 1,5018 | 1,5018 | 1,5018 | 1,5018 | - |
| 11 abr 2024 | 1,5011 | 1,5011 | 1,5011 | 1,5011 | 1,5011 | - |
| 10 abr 2024 | 1,5009 | 1,5009 | 1,5009 | 1,5009 | 1,5009 | - |
| 09 abr 2024 | 1,5001 | 1,5001 | 1,5001 | 1,5001 | 1,5001 | - |
| 08 abr 2024 | 1,5002 | 1,5002 | 1,5002 | 1,5002 | 1,5002 | - |
| 05 abr 2024 | 1,4991 | 1,4991 | 1,4991 | 1,4991 | 1,4991 | - |
| 04 abr 2024 | 1,4994 | 1,4994 | 1,4994 | 1,4994 | 1,4994 | - |
| 03 abr 2024 | 1,4980 | 1,4980 | 1,4980 | 1,4980 | 1,4980 | - |
| 02 abr 2024 | 1,4961 | 1,4961 | 1,4961 | 1,4961 | 1,4961 | - |
| 01 abr 2024 | 1,4961 | 1,4961 | 1,4961 | 1,4961 | 1,4961 | - |
| 28 mar 2024 | 1,4957 | 1,4957 | 1,4957 | 1,4957 | 1,4957 | - |
| 27 mar 2024 | 1,4957 | 1,4957 | 1,4957 | 1,4957 | 1,4957 | - |
| 26 mar 2024 | 1,4948 | 1,4948 | 1,4948 | 1,4948 | 1,4948 | - |
| 25 mar 2024 | 1,4917 | 1,4917 | 1,4917 | 1,4917 | 1,4917 | - |
| 22 mar 2024 | 1,4917 | 1,4917 | 1,4917 | 1,4917 | 1,4917 | - |
| 21 mar 2024 | 1,4908 | 1,4908 | 1,4908 | 1,4908 | 1,4908 | - |
| 20 mar 2024 | 1,4905 | 1,4905 | 1,4905 | 1,4905 | 1,4905 | - |
| 19 mar 2024 | 1,4895 | 1,4895 | 1,4895 | 1,4895 | 1,4895 | - |
| 18 mar 2024 | 1,4898 | 1,4898 | 1,4898 | 1,4898 | 1,4898 | - |
| 15 mar 2024 | 1,4887 | 1,4887 | 1,4887 | 1,4887 | 1,4887 | - |
| 14 mar 2024 | 1,4879 | 1,4879 | 1,4879 | 1,4879 | 1,4879 | - |
| 13 mar 2024 | 1,4872 | 1,4872 | 1,4872 | 1,4872 | 1,4872 | - |
| 12 mar 2024 | 1,4857 | 1,4857 | 1,4857 | 1,4857 | 1,4857 | - |
| 11 mar 2024 | 1,4849 | 1,4849 | 1,4849 | 1,4849 | 1,4849 | - |
| 08 mar 2024 | 1,4844 | 1,4844 | 1,4844 | 1,4844 | 1,4844 | - |
| 07 mar 2024 | 1,4833 | 1,4833 | 1,4833 | 1,4833 | 1,4833 | - |
| 06 mar 2024 | 1,4828 | 1,4828 | 1,4828 | 1,4828 | 1,4828 | - |
| 05 mar 2024 | 1,4827 | 1,4827 | 1,4827 | 1,4827 | 1,4827 | - |
| 04 mar 2024 | 1,4811 | 1,4811 | 1,4811 | 1,4811 | 1,4811 | - |
| 01 mar 2024 | 1,4811 | 1,4811 | 1,4811 | 1,4811 | 1,4811 | - |
| 29 feb 2024 | 1,4792 | 1,4792 | 1,4792 | 1,4792 | 1,4792 | - |
| 28 feb 2024 | 1,4787 | 1,4787 | 1,4787 | 1,4787 | 1,4787 | - |
| 27 feb 2024 | 1,4782 | 1,4782 | 1,4782 | 1,4782 | 1,4782 | - |
| 26 feb 2024 | 1,4789 | 1,4789 | 1,4789 | 1,4789 | 1,4789 | - |
| 23 feb 2024 | 1,4773 | 1,4773 | 1,4773 | 1,4773 | 1,4773 | - |
| 22 feb 2024 | 1,4756 | 1,4756 | 1,4756 | 1,4756 | 1,4756 | - |
| 21 feb 2024 | 1,4747 | 1,4747 | 1,4747 | 1,4747 | 1,4747 | - |
| 20 feb 2024 | 1,4732 | 1,4732 | 1,4732 | 1,4732 | 1,4732 | - |
| 19 feb 2024 | 1,4723 | 1,4723 | 1,4723 | 1,4723 | 1,4723 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,4672 | 1,4672 | 1,4672 | 1,4672 | 1,4672 | - |
| 14 feb 2024 | 1,4672 | 1,4672 | 1,4672 | 1,4672 | 1,4672 | - |
| 09 feb 2024 | 1,4670 | 1,4670 | 1,4670 | 1,4670 | 1,4670 | - |
| 08 feb 2024 | 1,4669 | 1,4669 | 1,4669 | 1,4669 | 1,4669 | - |
| 07 feb 2024 | 1,4668 | 1,4668 | 1,4668 | 1,4668 | 1,4668 | - |
| 06 feb 2024 | 1,4661 | 1,4661 | 1,4661 | 1,4661 | 1,4661 | - |
| 05 feb 2024 | 1,4669 | 1,4669 | 1,4669 | 1,4669 | 1,4669 | - |
| 02 feb 2024 | 1,4653 | 1,4653 | 1,4653 | 1,4653 | 1,4653 | - |
| 01 feb 2024 | 1,4652 | 1,4652 | 1,4652 | 1,4652 | 1,4652 | - |
| 31 ene 2024 | 1,4611 | 1,4611 | 1,4611 | 1,4611 | 1,4611 | - |
| 30 ene 2024 | 1,4624 | 1,4624 | 1,4624 | 1,4624 | 1,4624 | - |
| 29 ene 2024 | 1,4624 | 1,4624 | 1,4624 | 1,4624 | 1,4624 | - |
| 26 ene 2024 | 1,4622 | 1,4622 | 1,4622 | 1,4622 | 1,4622 | - |
| 25 ene 2024 | 1,4618 | 1,4618 | 1,4618 | 1,4618 | 1,4618 | - |
| 24 ene 2024 | 1,4598 | 1,4598 | 1,4598 | 1,4598 | 1,4598 | - |
| 23 ene 2024 | 1,4605 | 1,4605 | 1,4605 | 1,4605 | 1,4605 | - |
| 22 ene 2024 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | - |
| 19 ene 2024 | 1,4594 | 1,4594 | 1,4594 | 1,4594 | 1,4594 | - |
| 18 ene 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 17 ene 2024 | 1,4581 | 1,4581 | 1,4581 | 1,4581 | 1,4581 | - |
| 16 ene 2024 | 1,4575 | 1,4575 | 1,4575 | 1,4575 | 1,4575 | - |
| 15 ene 2024 | 1,4570 | 1,4570 | 1,4570 | 1,4570 | 1,4570 | - |
| 12 ene 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 11 ene 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 10 ene 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 09 ene 2024 | 1,4579 | 1,4579 | 1,4579 | 1,4579 | 1,4579 | - |
| 08 ene 2024 | 1,4572 | 1,4572 | 1,4572 | 1,4572 | 1,4572 | - |
| 05 ene 2024 | 1,4567 | 1,4567 | 1,4567 | 1,4567 | 1,4567 | - |
| 04 ene 2024 | 1,4559 | 1,4559 | 1,4559 | 1,4559 | 1,4559 | - |
| 03 ene 2024 | 1,4555 | 1,4555 | 1,4555 | 1,4555 | 1,4555 | - |
| 02 ene 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | - |
| 28 dic 2023 | 1,4495 | 1,4495 | 1,4495 | 1,4495 | 1,4495 | - |
| 27 dic 2023 | 1,4479 | 1,4479 | 1,4479 | 1,4479 | 1,4479 | - |
| 26 dic 2023 | 1,4495 | 1,4495 | 1,4495 | 1,4495 | 1,4495 | - |
| 22 dic 2023 | 1,4479 | 1,4479 | 1,4479 | 1,4479 | 1,4479 | - |
| 21 dic 2023 | 1,4463 | 1,4463 | 1,4463 | 1,4463 | 1,4463 | - |
| 20 dic 2023 | 1,4448 | 1,4448 | 1,4448 | 1,4448 | 1,4448 | - |
| 19 dic 2023 | 1,4446 | 1,4446 | 1,4446 | 1,4446 | 1,4446 | - |
| 18 dic 2023 | 1,4446 | 1,4446 | 1,4446 | 1,4446 | 1,4446 | - |
| 15 dic 2023 | 1,4433 | 1,4433 | 1,4433 | 1,4433 | 1,4433 | - |
| 14 dic 2023 | 1,4416 | 1,4416 | 1,4416 | 1,4416 | 1,4416 | - |
| 13 dic 2023 | 1,4416 | 1,4416 | 1,4416 | 1,4416 | 1,4416 | - |
| 12 dic 2023 | 1,4409 | 1,4409 | 1,4409 | 1,4409 | 1,4409 | - |
| *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.