Mercados españoles cerrados
S&P 500
5.305,13 +58,45 (+1,11%) Nasdaq
16.741,57 +230,39 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,95 +0,57 (+0,69%) Bitcoin EUR
61.011,14 +4.416,84 (+7,80%)
GDI KINEA FUNDO INCENTIVADO EM INVESTIMENTO EM DEBÊNTURES DE INFRAESTRUTURA RF CRÉDITO PRIVADO (0P0001MG5A.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
A partir del 05:00PM BRT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 133,56 | 133,56 | 133,56 | 133,56 | 133,56 | - |
| 09 may 2024 | 133,68 | 133,68 | 133,68 | 133,68 | 133,68 | - |
| 08 may 2024 | 133,22 | 133,22 | 133,22 | 133,22 | 133,22 | - |
| 07 may 2024 | 133,24 | 133,24 | 133,24 | 133,24 | 133,24 | - |
| 06 may 2024 | 132,93 | 132,93 | 132,93 | 132,93 | 132,93 | - |
| 03 may 2024 | 133,14 | 133,14 | 133,14 | 133,14 | 133,14 | - |
| 02 may 2024 | 132,63 | 132,63 | 132,63 | 132,63 | 132,63 | - |
| 30 abr 2024 | 132,34 | 132,34 | 132,34 | 132,34 | 132,34 | - |
| 29 abr 2024 | 133,11 | 133,11 | 133,11 | 133,11 | 133,11 | - |
| 26 abr 2024 | 133,10 | 133,10 | 133,10 | 133,10 | 133,10 | - |
| 25 abr 2024 | 132,86 | 132,86 | 132,86 | 132,86 | 132,86 | - |
| 24 abr 2024 | 133,03 | 133,03 | 133,03 | 133,03 | 133,03 | - |
| 23 abr 2024 | 133,29 | 133,29 | 133,29 | 133,29 | 133,29 | - |
| 22 abr 2024 | 133,37 | 133,37 | 133,37 | 133,37 | 133,37 | - |
| 19 abr 2024 | 133,41 | 133,41 | 133,41 | 133,41 | 133,41 | - |
| 18 abr 2024 | 133,22 | 133,22 | 133,22 | 133,22 | 133,22 | - |
| 17 abr 2024 | 133,02 | 133,02 | 133,02 | 133,02 | 133,02 | - |
| 16 abr 2024 | 132,95 | 132,95 | 132,95 | 132,95 | 132,95 | - |
| 15 abr 2024 | 133,77 | 133,77 | 133,77 | 133,77 | 133,77 | - |
| 12 abr 2024 | 134,17 | 134,17 | 134,17 | 134,17 | 134,17 | - |
| 11 abr 2024 | 134,06 | 134,06 | 134,06 | 134,06 | 134,06 | - |
| 10 abr 2024 | 134,15 | 134,15 | 134,15 | 134,15 | 134,15 | - |
| 09 abr 2024 | 134,82 | 134,82 | 134,82 | 134,82 | 134,82 | - |
| 08 abr 2024 | 134,58 | 134,58 | 134,58 | 134,58 | 134,58 | - |
| 05 abr 2024 | 134,50 | 134,50 | 134,50 | 134,50 | 134,50 | - |
| 04 abr 2024 | 134,58 | 134,58 | 134,58 | 134,58 | 134,58 | - |
| 03 abr 2024 | 134,75 | 134,75 | 134,75 | 134,75 | 134,75 | - |
| 02 abr 2024 | 134,73 | 134,73 | 134,73 | 134,73 | 134,73 | - |
| 01 abr 2024 | 134,75 | 134,75 | 134,75 | 134,75 | 134,75 | - |
| 28 mar 2024 | 135,03 | 135,03 | 135,03 | 135,03 | 135,03 | - |
| 27 mar 2024 | 134,95 | 134,95 | 134,95 | 134,95 | 134,95 | - |
| 26 mar 2024 | 134,59 | 134,59 | 134,59 | 134,59 | 134,59 | - |
| 25 mar 2024 | 134,65 | 134,65 | 134,65 | 134,65 | 134,65 | - |
| 22 mar 2024 | 134,42 | 134,42 | 134,42 | 134,42 | 134,42 | - |
| 21 mar 2024 | 134,41 | 134,41 | 134,41 | 134,41 | 134,41 | - |
| 20 mar 2024 | 134,93 | 134,93 | 134,93 | 134,93 | 134,93 | - |
| 19 mar 2024 | 134,60 | 134,60 | 134,60 | 134,60 | 134,60 | - |
| 18 mar 2024 | 134,44 | 134,44 | 134,44 | 134,44 | 134,44 | - |
| 15 mar 2024 | 134,81 | 134,81 | 134,81 | 134,81 | 134,81 | - |
| 14 mar 2024 | 135,01 | 135,01 | 135,01 | 135,01 | 135,01 | - |
| 13 mar 2024 | 135,22 | 135,22 | 135,22 | 135,22 | 135,22 | - |
| 12 mar 2024 | 135,08 | 135,08 | 135,08 | 135,08 | 135,08 | - |
| 11 mar 2024 | 135,03 | 135,03 | 135,03 | 135,03 | 135,03 | - |
| 08 mar 2024 | 134,92 | 134,92 | 134,92 | 134,92 | 134,92 | - |
| 07 mar 2024 | 135,05 | 135,05 | 135,05 | 135,05 | 135,05 | - |
| 06 mar 2024 | 134,83 | 134,83 | 134,83 | 134,83 | 134,83 | - |
| 05 mar 2024 | 134,54 | 134,54 | 134,54 | 134,54 | 134,54 | - |
| 04 mar 2024 | 134,42 | 134,42 | 134,42 | 134,42 | 134,42 | - |
| 01 mar 2024 | 134,51 | 134,51 | 134,51 | 134,51 | 134,51 | - |
| 29 feb 2024 | 134,56 | 134,56 | 134,56 | 134,56 | 134,56 | - |
| 28 feb 2024 | 134,32 | 134,32 | 134,32 | 134,32 | 134,32 | - |
| 27 feb 2024 | 134,33 | 134,33 | 134,33 | 134,33 | 134,33 | - |
| 26 feb 2024 | 133,65 | 133,65 | 133,65 | 133,65 | 133,65 | - |
| 23 feb 2024 | 133,97 | 133,97 | 133,97 | 133,97 | 133,97 | - |
| 22 feb 2024 | 134,01 | 134,01 | 134,01 | 134,01 | 134,01 | - |
| 21 feb 2024 | 134,19 | 134,19 | 134,19 | 134,19 | 134,19 | - |
| 20 feb 2024 | 133,99 | 133,99 | 133,99 | 133,99 | 133,99 | - |
| 19 feb 2024 | 133,88 | 133,88 | 133,88 | 133,88 | 133,88 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 133,77 | 133,77 | 133,77 | 133,77 | 133,77 | - |
| 14 feb 2024 | 133,60 | 133,60 | 133,60 | 133,60 | 133,60 | - |
| 09 feb 2024 | 133,80 | 133,80 | 133,80 | 133,80 | 133,80 | - |
| 08 feb 2024 | 133,55 | 133,55 | 133,55 | 133,55 | 133,55 | - |
| 07 feb 2024 | 133,38 | 133,38 | 133,38 | 133,38 | 133,38 | - |
| 06 feb 2024 | 133,20 | 133,20 | 133,20 | 133,20 | 133,20 | - |
| 05 feb 2024 | 132,76 | 132,76 | 132,76 | 132,76 | 132,76 | - |
| 02 feb 2024 | 132,45 | 132,45 | 132,45 | 132,45 | 132,45 | - |
| 01 feb 2024 | 132,33 | 132,33 | 132,33 | 132,33 | 132,33 | - |
| 31 ene 2024 | 132,26 | 132,26 | 132,26 | 132,26 | 132,26 | - |
| 30 ene 2024 | 131,50 | 131,50 | 131,50 | 131,50 | 131,50 | - |
| 29 ene 2024 | 131,68 | 131,68 | 131,68 | 131,68 | 131,68 | - |
| 26 ene 2024 | 131,88 | 131,88 | 131,88 | 131,88 | 131,88 | - |
| 25 ene 2024 | 131,71 | 131,71 | 131,71 | 131,71 | 131,71 | - |
| 24 ene 2024 | 131,55 | 131,55 | 131,55 | 131,55 | 131,55 | - |
| 23 ene 2024 | 131,50 | 131,50 | 131,50 | 131,50 | 131,50 | - |
| 22 ene 2024 | 131,26 | 131,26 | 131,26 | 131,26 | 131,26 | - |
| 19 ene 2024 | 131,29 | 131,29 | 131,29 | 131,29 | 131,29 | - |
| 18 ene 2024 | 131,18 | 131,18 | 131,18 | 131,18 | 131,18 | - |
| 17 ene 2024 | 131,12 | 131,12 | 131,12 | 131,12 | 131,12 | - |
| 16 ene 2024 | 131,34 | 131,34 | 131,34 | 131,34 | 131,34 | - |
| 15 ene 2024 | 132,14 | 132,14 | 132,14 | 132,14 | 132,14 | - |
| 12 ene 2024 | 132,27 | 132,27 | 132,27 | 132,27 | 132,27 | - |
| 11 ene 2024 | 131,99 | 131,99 | 131,99 | 131,99 | 131,99 | - |
| 10 ene 2024 | 131,66 | 131,66 | 131,66 | 131,66 | 131,66 | - |
| 09 ene 2024 | 131,55 | 131,55 | 131,55 | 131,55 | 131,55 | - |
| 08 ene 2024 | 132,01 | 132,01 | 132,01 | 132,01 | 132,01 | - |
| 05 ene 2024 | 132,30 | 132,30 | 132,30 | 132,30 | 132,30 | - |
| 04 ene 2024 | 132,25 | 132,25 | 132,25 | 132,25 | 132,25 | - |
| 03 ene 2024 | 132,35 | 132,35 | 132,35 | 132,35 | 132,35 | - |
| 02 ene 2024 | 132,44 | 132,44 | 132,44 | 132,44 | 132,44 | - |
| 28 dic 2023 | 132,20 | 132,20 | 132,20 | 132,20 | 132,20 | - |
| 27 dic 2023 | 132,18 | 132,18 | 132,18 | 132,18 | 132,18 | - |
| 26 dic 2023 | 132,13 | 132,13 | 132,13 | 132,13 | 132,13 | - |
| 22 dic 2023 | 132,05 | 132,05 | 132,05 | 132,05 | 132,05 | - |
| 21 dic 2023 | 131,83 | 131,83 | 131,83 | 131,83 | 131,83 | - |
| 20 dic 2023 | 131,64 | 131,64 | 131,64 | 131,64 | 131,64 | - |
| 19 dic 2023 | 131,53 | 131,53 | 131,53 | 131,53 | 131,53 | - |
| *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.