Mercados españoles abiertos en 7 hrs 45 min
S&P 500
5.291,34 +7,94 (+0,15%) Nasdaq
16.857,05 +28,38 (+0,17%) NIKKEI 225
38.837,46 -85,54 (-0,22%) Dólar/Euro
1,0884 +0,0001 (+0,01%) Petróleo Brent
77,22 -0,30 (-0,39%) Bitcoin EUR
64.878,07 +1.483,05 (+2,34%)
Capri Rubi FIM C Priv IE (0P0001NLUE.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
Al cierre: 05:00PM BRT
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 1,3311 | 1,3311 | 1,3311 | 1,3311 | 1,3311 | - |
| 28 may 2024 | 1,3311 | 1,3311 | 1,3311 | 1,3311 | 1,3311 | - |
| 27 may 2024 | 1,3311 | 1,3311 | 1,3311 | 1,3311 | 1,3311 | - |
| 24 may 2024 | 1,3301 | 1,3301 | 1,3301 | 1,3301 | 1,3301 | - |
| 23 may 2024 | 1,3317 | 1,3317 | 1,3317 | 1,3317 | 1,3317 | - |
| 22 may 2024 | 1,3353 | 1,3353 | 1,3353 | 1,3353 | 1,3353 | - |
| 21 may 2024 | 1,3355 | 1,3355 | 1,3355 | 1,3355 | 1,3355 | - |
| 20 may 2024 | 1,3347 | 1,3347 | 1,3347 | 1,3347 | 1,3347 | - |
| 17 may 2024 | 1,3340 | 1,3340 | 1,3340 | 1,3340 | 1,3340 | - |
| 16 may 2024 | 1,3281 | 1,3281 | 1,3281 | 1,3281 | 1,3281 | - |
| 15 may 2024 | 1,3281 | 1,3281 | 1,3281 | 1,3281 | 1,3281 | - |
| 14 may 2024 | 1,3284 | 1,3284 | 1,3284 | 1,3284 | 1,3284 | - |
| 13 may 2024 | 1,3290 | 1,3290 | 1,3290 | 1,3290 | 1,3290 | - |
| 10 may 2024 | 1,3290 | 1,3290 | 1,3290 | 1,3290 | 1,3290 | - |
| 09 may 2024 | 1,3292 | 1,3292 | 1,3292 | 1,3292 | 1,3292 | - |
| 08 may 2024 | 1,3281 | 1,3281 | 1,3281 | 1,3281 | 1,3281 | - |
| 07 may 2024 | 1,3272 | 1,3272 | 1,3272 | 1,3272 | 1,3272 | - |
| 06 may 2024 | 1,3272 | 1,3272 | 1,3272 | 1,3272 | 1,3272 | - |
| 03 may 2024 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | - |
| 02 may 2024 | 1,3203 | 1,3203 | 1,3203 | 1,3203 | 1,3203 | - |
| 30 abr 2024 | 1,3238 | 1,3238 | 1,3238 | 1,3238 | 1,3238 | - |
| 29 abr 2024 | 1,3237 | 1,3237 | 1,3237 | 1,3237 | 1,3237 | - |
| 26 abr 2024 | 1,3202 | 1,3202 | 1,3202 | 1,3202 | 1,3202 | - |
| 25 abr 2024 | 1,3210 | 1,3210 | 1,3210 | 1,3210 | 1,3210 | - |
| 24 abr 2024 | 1,3225 | 1,3225 | 1,3225 | 1,3225 | 1,3225 | - |
| 23 abr 2024 | 1,3210 | 1,3210 | 1,3210 | 1,3210 | 1,3210 | - |
| 22 abr 2024 | 1,3210 | 1,3210 | 1,3210 | 1,3210 | 1,3210 | - |
| 19 abr 2024 | 1,3190 | 1,3190 | 1,3190 | 1,3190 | 1,3190 | - |
| 18 abr 2024 | 1,3191 | 1,3191 | 1,3191 | 1,3191 | 1,3191 | - |
| 17 abr 2024 | 1,3203 | 1,3203 | 1,3203 | 1,3203 | 1,3203 | - |
| 16 abr 2024 | 1,3226 | 1,3226 | 1,3226 | 1,3226 | 1,3226 | - |
| 15 abr 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 12 abr 2024 | 1,3263 | 1,3263 | 1,3263 | 1,3263 | 1,3263 | - |
| 11 abr 2024 | 1,3267 | 1,3267 | 1,3267 | 1,3267 | 1,3267 | - |
| 10 abr 2024 | 1,3311 | 1,3311 | 1,3311 | 1,3311 | 1,3311 | - |
| 09 abr 2024 | 1,3292 | 1,3292 | 1,3292 | 1,3292 | 1,3292 | - |
| 08 abr 2024 | 1,3281 | 1,3281 | 1,3281 | 1,3281 | 1,3281 | - |
| 05 abr 2024 | 1,3283 | 1,3283 | 1,3283 | 1,3283 | 1,3283 | - |
| 04 abr 2024 | 1,3274 | 1,3274 | 1,3274 | 1,3274 | 1,3274 | - |
| 03 abr 2024 | 1,3269 | 1,3269 | 1,3269 | 1,3269 | 1,3269 | - |
| 02 abr 2024 | 1,3278 | 1,3278 | 1,3278 | 1,3278 | 1,3278 | - |
| 01 abr 2024 | 1,3278 | 1,3278 | 1,3278 | 1,3278 | 1,3278 | - |
| 28 mar 2024 | 1,3262 | 1,3262 | 1,3262 | 1,3262 | 1,3262 | - |
| 27 mar 2024 | 1,3248 | 1,3248 | 1,3248 | 1,3248 | 1,3248 | - |
| 26 mar 2024 | 1,3248 | 1,3248 | 1,3248 | 1,3248 | 1,3248 | - |
| 25 mar 2024 | 1,3247 | 1,3247 | 1,3247 | 1,3247 | 1,3247 | - |
| 22 mar 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 21 mar 2024 | 1,3241 | 1,3241 | 1,3241 | 1,3241 | 1,3241 | - |
| 20 mar 2024 | 1,3206 | 1,3206 | 1,3206 | 1,3206 | 1,3206 | - |
| 19 mar 2024 | 1,3191 | 1,3191 | 1,3191 | 1,3191 | 1,3191 | - |
| 18 mar 2024 | 1,3190 | 1,3190 | 1,3190 | 1,3190 | 1,3190 | - |
| 15 mar 2024 | 1,3205 | 1,3205 | 1,3205 | 1,3205 | 1,3205 | - |
| 14 mar 2024 | 1,3208 | 1,3208 | 1,3208 | 1,3208 | 1,3208 | - |
| 13 mar 2024 | 1,3196 | 1,3196 | 1,3196 | 1,3196 | 1,3196 | - |
| 12 mar 2024 | 1,3177 | 1,3177 | 1,3177 | 1,3177 | 1,3177 | - |
| 11 mar 2024 | 1,3179 | 1,3179 | 1,3179 | 1,3179 | 1,3179 | - |
| 08 mar 2024 | 1,3172 | 1,3172 | 1,3172 | 1,3172 | 1,3172 | - |
| 07 mar 2024 | 1,3155 | 1,3155 | 1,3155 | 1,3155 | 1,3155 | - |
| 06 mar 2024 | 1,3141 | 1,3141 | 1,3141 | 1,3141 | 1,3141 | - |
| 05 mar 2024 | 1,3138 | 1,3138 | 1,3138 | 1,3138 | 1,3138 | - |
| 04 mar 2024 | 1,3146 | 1,3146 | 1,3146 | 1,3146 | 1,3146 | - |
| 01 mar 2024 | 1,3125 | 1,3125 | 1,3125 | 1,3125 | 1,3125 | - |
| 29 feb 2024 | 1,3118 | 1,3118 | 1,3118 | 1,3118 | 1,3118 | - |
| 28 feb 2024 | 1,3116 | 1,3116 | 1,3116 | 1,3116 | 1,3116 | - |
| 27 feb 2024 | 1,3087 | 1,3087 | 1,3087 | 1,3087 | 1,3087 | - |
| 26 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 23 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 22 feb 2024 | 1,3069 | 1,3069 | 1,3069 | 1,3069 | 1,3069 | - |
| 21 feb 2024 | 1,3069 | 1,3069 | 1,3069 | 1,3069 | 1,3069 | - |
| 20 feb 2024 | 1,3062 | 1,3062 | 1,3062 | 1,3062 | 1,3062 | - |
| 19 feb 2024 | 1,3062 | 1,3062 | 1,3062 | 1,3062 | 1,3062 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,3051 | 1,3051 | 1,3051 | 1,3051 | 1,3051 | - |
| 14 feb 2024 | 1,3059 | 1,3059 | 1,3059 | 1,3059 | 1,3059 | - |
| 09 feb 2024 | 1,3059 | 1,3059 | 1,3059 | 1,3059 | 1,3059 | - |
| 08 feb 2024 | 1,3059 | 1,3059 | 1,3059 | 1,3059 | 1,3059 | - |
| 07 feb 2024 | 1,3044 | 1,3044 | 1,3044 | 1,3044 | 1,3044 | - |
| 06 feb 2024 | 1,3044 | 1,3044 | 1,3044 | 1,3044 | 1,3044 | - |
| 05 feb 2024 | 1,3024 | 1,3024 | 1,3024 | 1,3024 | 1,3024 | - |
| 02 feb 2024 | 1,3028 | 1,3028 | 1,3028 | 1,3028 | 1,3028 | - |
| 01 feb 2024 | 1,3010 | 1,3010 | 1,3010 | 1,3010 | 1,3010 | - |
| 31 ene 2024 | 1,2992 | 1,2992 | 1,2992 | 1,2992 | 1,2992 | - |
| 30 ene 2024 | 1,3003 | 1,3003 | 1,3003 | 1,3003 | 1,3003 | - |
| 29 ene 2024 | 1,3003 | 1,3003 | 1,3003 | 1,3003 | 1,3003 | - |
| 26 ene 2024 | 1,2993 | 1,2993 | 1,2993 | 1,2993 | 1,2993 | - |
| 25 ene 2024 | 1,2975 | 1,2975 | 1,2975 | 1,2975 | 1,2975 | - |
| 24 ene 2024 | 1,2975 | 1,2975 | 1,2975 | 1,2975 | 1,2975 | - |
| 23 ene 2024 | 1,2948 | 1,2948 | 1,2948 | 1,2948 | 1,2948 | - |
| 22 ene 2024 | 1,2954 | 1,2954 | 1,2954 | 1,2954 | 1,2954 | - |
| 19 ene 2024 | 1,2937 | 1,2937 | 1,2937 | 1,2937 | 1,2937 | - |
| 18 ene 2024 | 1,2964 | 1,2964 | 1,2964 | 1,2964 | 1,2964 | - |
| 17 ene 2024 | 1,2964 | 1,2964 | 1,2964 | 1,2964 | 1,2964 | - |
| 16 ene 2024 | 1,2964 | 1,2964 | 1,2964 | 1,2964 | 1,2964 | - |
| 15 ene 2024 | 1,2964 | 1,2964 | 1,2964 | 1,2964 | 1,2964 | - |
| 12 ene 2024 | 1,2937 | 1,2937 | 1,2937 | 1,2937 | 1,2937 | - |
| 11 ene 2024 | 1,2934 | 1,2934 | 1,2934 | 1,2934 | 1,2934 | - |
| 10 ene 2024 | 1,2929 | 1,2929 | 1,2929 | 1,2929 | 1,2929 | - |
| *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.