Mercados españoles cerrados
S&P 500
5.273,46 -32,58 (-0,61%) Nasdaq
16.948,04 -71,84 (-0,42%) NIKKEI 225
38.556,87 -298,50 (-0,77%) Dólar/Euro
1,0814 -0,0047 (-0,43%) Petróleo Brent
83,52 -0,70 (-0,83%) Bitcoin EUR
62.459,84 -444,13 (-0,71%)
BTG NCRP FI RF (0P0001NGUP.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:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 1,2772 | 1,2772 | 1,2772 | 1,2772 | 1,2772 | - |
| 23 may 2024 | 1,2783 | 1,2783 | 1,2783 | 1,2783 | 1,2783 | - |
| 22 may 2024 | 1,2754 | 1,2754 | 1,2754 | 1,2754 | 1,2754 | - |
| 21 may 2024 | 1,2774 | 1,2774 | 1,2774 | 1,2774 | 1,2774 | - |
| 20 may 2024 | 1,2773 | 1,2773 | 1,2773 | 1,2773 | 1,2773 | - |
| 17 may 2024 | 1,2787 | 1,2787 | 1,2787 | 1,2787 | 1,2787 | - |
| 16 may 2024 | 1,2791 | 1,2791 | 1,2791 | 1,2791 | 1,2791 | - |
| 15 may 2024 | 1,2734 | 1,2734 | 1,2734 | 1,2734 | 1,2734 | - |
| 14 may 2024 | 1,2719 | 1,2719 | 1,2719 | 1,2719 | 1,2719 | - |
| 13 may 2024 | 1,2682 | 1,2682 | 1,2682 | 1,2682 | 1,2682 | - |
| 10 may 2024 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | - |
| 09 may 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 08 may 2024 | 1,2655 | 1,2655 | 1,2655 | 1,2655 | 1,2655 | - |
| 07 may 2024 | 1,2649 | 1,2649 | 1,2649 | 1,2649 | 1,2649 | - |
| 06 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 03 may 2024 | 1,2651 | 1,2651 | 1,2651 | 1,2651 | 1,2651 | - |
| 02 may 2024 | 1,2593 | 1,2593 | 1,2593 | 1,2593 | 1,2593 | - |
| 30 abr 2024 | 1,2548 | 1,2548 | 1,2548 | 1,2548 | 1,2548 | - |
| 29 abr 2024 | 1,2669 | 1,2669 | 1,2669 | 1,2669 | 1,2669 | - |
| 26 abr 2024 | 1,2671 | 1,2671 | 1,2671 | 1,2671 | 1,2671 | - |
| 25 abr 2024 | 1,2667 | 1,2667 | 1,2667 | 1,2667 | 1,2667 | - |
| 24 abr 2024 | 1,2688 | 1,2688 | 1,2688 | 1,2688 | 1,2688 | - |
| 23 abr 2024 | 1,2715 | 1,2715 | 1,2715 | 1,2715 | 1,2715 | - |
| 22 abr 2024 | 1,2724 | 1,2724 | 1,2724 | 1,2724 | 1,2724 | - |
| 19 abr 2024 | 1,2729 | 1,2729 | 1,2729 | 1,2729 | 1,2729 | - |
| 18 abr 2024 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | - |
| 17 abr 2024 | 1,2691 | 1,2691 | 1,2691 | 1,2691 | 1,2691 | - |
| 16 abr 2024 | 1,2683 | 1,2683 | 1,2683 | 1,2683 | 1,2683 | - |
| 15 abr 2024 | 1,2756 | 1,2756 | 1,2756 | 1,2756 | 1,2756 | - |
| 12 abr 2024 | 1,2792 | 1,2792 | 1,2792 | 1,2792 | 1,2792 | - |
| 11 abr 2024 | 1,2772 | 1,2772 | 1,2772 | 1,2772 | 1,2772 | - |
| 10 abr 2024 | 1,2776 | 1,2776 | 1,2776 | 1,2776 | 1,2776 | - |
| 09 abr 2024 | 1,2855 | 1,2855 | 1,2855 | 1,2855 | 1,2855 | - |
| 08 abr 2024 | 1,2826 | 1,2826 | 1,2826 | 1,2826 | 1,2826 | - |
| 05 abr 2024 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | - |
| 04 abr 2024 | 1,2845 | 1,2845 | 1,2845 | 1,2845 | 1,2845 | - |
| 03 abr 2024 | 1,2858 | 1,2858 | 1,2858 | 1,2858 | 1,2858 | - |
| 02 abr 2024 | 1,2846 | 1,2846 | 1,2846 | 1,2846 | 1,2846 | - |
| 01 abr 2024 | 1,2855 | 1,2855 | 1,2855 | 1,2855 | 1,2855 | - |
| 28 mar 2024 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | - |
| 27 mar 2024 | 1,2886 | 1,2886 | 1,2886 | 1,2886 | 1,2886 | - |
| 26 mar 2024 | 1,2857 | 1,2857 | 1,2857 | 1,2857 | 1,2857 | - |
| 25 mar 2024 | 1,2878 | 1,2878 | 1,2878 | 1,2878 | 1,2878 | - |
| 22 mar 2024 | 1,2862 | 1,2862 | 1,2862 | 1,2862 | 1,2862 | - |
| 21 mar 2024 | 1,2865 | 1,2865 | 1,2865 | 1,2865 | 1,2865 | - |
| 20 mar 2024 | 1,2915 | 1,2915 | 1,2915 | 1,2915 | 1,2915 | - |
| 19 mar 2024 | 1,2884 | 1,2884 | 1,2884 | 1,2884 | 1,2884 | - |
| 18 mar 2024 | 1,2869 | 1,2869 | 1,2869 | 1,2869 | 1,2869 | - |
| 15 mar 2024 | 1,2918 | 1,2918 | 1,2918 | 1,2918 | 1,2918 | - |
| 14 mar 2024 | 1,2944 | 1,2944 | 1,2944 | 1,2944 | 1,2944 | - |
| 13 mar 2024 | 1,2972 | 1,2972 | 1,2972 | 1,2972 | 1,2972 | - |
| 12 mar 2024 | 1,2954 | 1,2954 | 1,2954 | 1,2954 | 1,2954 | - |
| 11 mar 2024 | 1,2956 | 1,2956 | 1,2956 | 1,2956 | 1,2956 | - |
| 08 mar 2024 | 1,2945 | 1,2945 | 1,2945 | 1,2945 | 1,2945 | - |
| 07 mar 2024 | 1,2954 | 1,2954 | 1,2954 | 1,2954 | 1,2954 | - |
| 06 mar 2024 | 1,2945 | 1,2945 | 1,2945 | 1,2945 | 1,2945 | - |
| 05 mar 2024 | 1,2924 | 1,2924 | 1,2924 | 1,2924 | 1,2924 | - |
| 04 mar 2024 | 1,2908 | 1,2908 | 1,2908 | 1,2908 | 1,2908 | - |
| 01 mar 2024 | 1,2917 | 1,2917 | 1,2917 | 1,2917 | 1,2917 | - |
| 29 feb 2024 | 1,2930 | 1,2930 | 1,2930 | 1,2930 | 1,2930 | - |
| 28 feb 2024 | 1,2914 | 1,2914 | 1,2914 | 1,2914 | 1,2914 | - |
| 27 feb 2024 | 1,2903 | 1,2903 | 1,2903 | 1,2903 | 1,2903 | - |
| 26 feb 2024 | 1,2877 | 1,2877 | 1,2877 | 1,2877 | 1,2877 | - |
| 23 feb 2024 | 1,2911 | 1,2911 | 1,2911 | 1,2911 | 1,2911 | - |
| 22 feb 2024 | 1,2933 | 1,2933 | 1,2933 | 1,2933 | 1,2933 | - |
| 21 feb 2024 | 1,2939 | 1,2939 | 1,2939 | 1,2939 | 1,2939 | - |
| 20 feb 2024 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | - |
| 19 feb 2024 | 1,2910 | 1,2910 | 1,2910 | 1,2910 | 1,2910 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,2919 | 1,2919 | 1,2919 | 1,2919 | 1,2919 | - |
| 14 feb 2024 | 1,2898 | 1,2898 | 1,2898 | 1,2898 | 1,2898 | - |
| 09 feb 2024 | 1,2923 | 1,2923 | 1,2923 | 1,2923 | 1,2923 | - |
| 08 feb 2024 | 1,2901 | 1,2901 | 1,2901 | 1,2901 | 1,2901 | - |
| 07 feb 2024 | 1,2918 | 1,2918 | 1,2918 | 1,2918 | 1,2918 | - |
| 06 feb 2024 | 1,2909 | 1,2909 | 1,2909 | 1,2909 | 1,2909 | - |
| 05 feb 2024 | 1,2883 | 1,2883 | 1,2883 | 1,2883 | 1,2883 | - |
| 02 feb 2024 | 1,2883 | 1,2883 | 1,2883 | 1,2883 | 1,2883 | - |
| 01 feb 2024 | 1,2889 | 1,2889 | 1,2889 | 1,2889 | 1,2889 | - |
| 31 ene 2024 | 1,2852 | 1,2852 | 1,2852 | 1,2852 | 1,2852 | - |
| 30 ene 2024 | 1,2823 | 1,2823 | 1,2823 | 1,2823 | 1,2823 | - |
| 29 ene 2024 | 1,2847 | 1,2847 | 1,2847 | 1,2847 | 1,2847 | - |
| 26 ene 2024 | 1,2862 | 1,2862 | 1,2862 | 1,2862 | 1,2862 | - |
| 25 ene 2024 | 1,2844 | 1,2844 | 1,2844 | 1,2844 | 1,2844 | - |
| 24 ene 2024 | 1,2829 | 1,2829 | 1,2829 | 1,2829 | 1,2829 | - |
| 23 ene 2024 | 1,2834 | 1,2834 | 1,2834 | 1,2834 | 1,2834 | - |
| 22 ene 2024 | 1,2817 | 1,2817 | 1,2817 | 1,2817 | 1,2817 | - |
| 19 ene 2024 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | - |
| 18 ene 2024 | 1,2799 | 1,2799 | 1,2799 | 1,2799 | 1,2799 | - |
| 17 ene 2024 | 1,2801 | 1,2801 | 1,2801 | 1,2801 | 1,2801 | - |
| 16 ene 2024 | 1,2819 | 1,2819 | 1,2819 | 1,2819 | 1,2819 | - |
| 15 ene 2024 | 1,2907 | 1,2907 | 1,2907 | 1,2907 | 1,2907 | - |
| 12 ene 2024 | 1,2924 | 1,2924 | 1,2924 | 1,2924 | 1,2924 | - |
| 11 ene 2024 | 1,2897 | 1,2897 | 1,2897 | 1,2897 | 1,2897 | - |
| 10 ene 2024 | 1,2867 | 1,2867 | 1,2867 | 1,2867 | 1,2867 | - |
| 09 ene 2024 | 1,2872 | 1,2872 | 1,2872 | 1,2872 | 1,2872 | - |
| 08 ene 2024 | 1,2933 | 1,2933 | 1,2933 | 1,2933 | 1,2933 | - |
| 05 ene 2024 | 1,2988 | 1,2988 | 1,2988 | 1,2988 | 1,2988 | - |
| *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.