Mercados españoles cerrados

Angá Radar FIM C Priv IE (0P0001LFW2.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
1,5143+0,0003 (+0,02%)
Al cierre: 05:00PM BRT
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 2024------
23 may 2024------
22 may 20241,51431,51431,51431,51431,5143-
21 may 20241,51401,51401,51401,51401,5140-
20 may 20241,51391,51391,51391,51391,5139-
17 may 20241,51531,51531,51531,51531,5153-
16 may 20241,51541,51541,51541,51541,5154-
15 may 20241,51481,51481,51481,51481,5148-
14 may 20241,51491,51491,51491,51491,5149-
13 may 20241,51391,51391,51391,51391,5139-
10 may 20241,51341,51341,51341,51341,5134-
09 may 20241,51421,51421,51421,51421,5142-
08 may 20241,51161,51161,51161,51161,5116-
07 may 20241,51161,51161,51161,51161,5116-
06 may 20241,51191,51191,51191,51191,5119-
03 may 20241,51011,51011,51011,51011,5101-
02 may 20241,50891,50891,50891,50891,5089-
30 abr 20241,50921,50921,50921,50921,5092-
29 abr 20241,50971,50971,50971,50971,5097-
26 abr 20241,50831,50831,50831,50831,5083-
25 abr 20241,50801,50801,50801,50801,5080-
24 abr 20241,51061,51061,51061,51061,5106-
23 abr 20241,50891,50891,50891,50891,5089-
22 abr 20241,50551,50551,50551,50551,5055-
19 abr 20241,50551,50551,50551,50551,5055-
18 abr 20241,50401,50401,50401,50401,5040-
17 abr 20241,50431,50431,50431,50431,5043-
16 abr 20241,50321,50321,50321,50321,5032-
15 abr 20241,50261,50261,50261,50261,5026-
12 abr 20241,50181,50181,50181,50181,5018-
11 abr 20241,50111,50111,50111,50111,5011-
10 abr 20241,50091,50091,50091,50091,5009-
09 abr 20241,50011,50011,50011,50011,5001-
08 abr 20241,50021,50021,50021,50021,5002-
05 abr 20241,49911,49911,49911,49911,4991-
04 abr 20241,49941,49941,49941,49941,4994-
03 abr 20241,49801,49801,49801,49801,4980-
02 abr 20241,49611,49611,49611,49611,4961-
01 abr 20241,49611,49611,49611,49611,4961-
28 mar 20241,49571,49571,49571,49571,4957-
27 mar 20241,49571,49571,49571,49571,4957-
26 mar 20241,49481,49481,49481,49481,4948-
25 mar 20241,49171,49171,49171,49171,4917-
22 mar 20241,49171,49171,49171,49171,4917-
21 mar 20241,49081,49081,49081,49081,4908-
20 mar 20241,49051,49051,49051,49051,4905-
19 mar 20241,48951,48951,48951,48951,4895-
18 mar 20241,48981,48981,48981,48981,4898-
15 mar 20241,48871,48871,48871,48871,4887-
14 mar 20241,48791,48791,48791,48791,4879-
13 mar 20241,48721,48721,48721,48721,4872-
12 mar 20241,48571,48571,48571,48571,4857-
11 mar 20241,48491,48491,48491,48491,4849-
08 mar 20241,48441,48441,48441,48441,4844-
07 mar 20241,48331,48331,48331,48331,4833-
06 mar 20241,48281,48281,48281,48281,4828-
05 mar 20241,48271,48271,48271,48271,4827-
04 mar 20241,48111,48111,48111,48111,4811-
01 mar 20241,48111,48111,48111,48111,4811-
29 feb 20241,47921,47921,47921,47921,4792-
28 feb 20241,47871,47871,47871,47871,4787-
27 feb 20241,47821,47821,47821,47821,4782-
26 feb 20241,47891,47891,47891,47891,4789-
23 feb 20241,47731,47731,47731,47731,4773-
22 feb 20241,47561,47561,47561,47561,4756-
21 feb 20241,47471,47471,47471,47471,4747-
20 feb 20241,47321,47321,47321,47321,4732-
19 feb 20241,47231,47231,47231,47231,4723-
16 feb 2024------
15 feb 20241,46721,46721,46721,46721,4672-
14 feb 20241,46721,46721,46721,46721,4672-
09 feb 20241,46701,46701,46701,46701,4670-
08 feb 20241,46691,46691,46691,46691,4669-
07 feb 20241,46681,46681,46681,46681,4668-
06 feb 20241,46611,46611,46611,46611,4661-
05 feb 20241,46691,46691,46691,46691,4669-
02 feb 20241,46531,46531,46531,46531,4653-
01 feb 20241,46521,46521,46521,46521,4652-
31 ene 20241,46111,46111,46111,46111,4611-
30 ene 20241,46241,46241,46241,46241,4624-
29 ene 20241,46241,46241,46241,46241,4624-
26 ene 20241,46221,46221,46221,46221,4622-
25 ene 20241,46181,46181,46181,46181,4618-
24 ene 20241,45981,45981,45981,45981,4598-
23 ene 20241,46051,46051,46051,46051,4605-
22 ene 20241,45901,45901,45901,45901,4590-
19 ene 20241,45941,45941,45941,45941,4594-
18 ene 20241,46001,46001,46001,46001,4600-
17 ene 20241,45811,45811,45811,45811,4581-
16 ene 20241,45751,45751,45751,45751,4575-
15 ene 20241,45701,45701,45701,45701,4570-
12 ene 20241,46001,46001,46001,46001,4600-
11 ene 20241,46001,46001,46001,46001,4600-
10 ene 20241,46001,46001,46001,46001,4600-
09 ene 20241,45791,45791,45791,45791,4579-
08 ene 20241,45721,45721,45721,45721,4572-
05 ene 20241,45671,45671,45671,45671,4567-
04 ene 20241,45591,45591,45591,45591,4559-
03 ene 20241,45551,45551,45551,45551,4555-
02 ene 20241,45201,45201,45201,45201,4520-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...