Mercados españoles cerrados
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
1,0881 -0,0025 (-0,23%) Petróleo Brent
77,56 -0,80 (-1,02%) Bitcoin EUR
64.670,90 +944,43 (+1,48%)
Patagônia Fitz Roy FIM C Priv IE (0P0001PD32.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 | 1,1851 | 1,1851 | 1,1851 | 1,1851 | 1,1851 | - |
| 28 may 2024 | 1,1845 | 1,1845 | 1,1845 | 1,1845 | 1,1845 | - |
| 27 may 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
| 24 may 2024 | 1,1833 | 1,1833 | 1,1833 | 1,1833 | 1,1833 | - |
| 23 may 2024 | 1,1835 | 1,1835 | 1,1835 | 1,1835 | 1,1835 | - |
| 22 may 2024 | 1,1835 | 1,1835 | 1,1835 | 1,1835 | 1,1835 | - |
| 21 may 2024 | 1,1828 | 1,1828 | 1,1828 | 1,1828 | 1,1828 | - |
| 20 may 2024 | 1,1831 | 1,1831 | 1,1831 | 1,1831 | 1,1831 | - |
| 17 may 2024 | 1,1828 | 1,1828 | 1,1828 | 1,1828 | 1,1828 | - |
| 16 may 2024 | 1,1826 | 1,1826 | 1,1826 | 1,1826 | 1,1826 | - |
| 15 may 2024 | 1,1822 | 1,1822 | 1,1822 | 1,1822 | 1,1822 | - |
| 14 may 2024 | 1,1817 | 1,1817 | 1,1817 | 1,1817 | 1,1817 | - |
| 13 may 2024 | 1,1813 | 1,1813 | 1,1813 | 1,1813 | 1,1813 | - |
| 10 may 2024 | 1,1810 | 1,1810 | 1,1810 | 1,1810 | 1,1810 | - |
| 09 may 2024 | 1,1815 | 1,1815 | 1,1815 | 1,1815 | 1,1815 | - |
| 08 may 2024 | 1,1792 | 1,1792 | 1,1792 | 1,1792 | 1,1792 | - |
| 07 may 2024 | 1,1792 | 1,1792 | 1,1792 | 1,1792 | 1,1792 | - |
| 06 may 2024 | 1,1776 | 1,1776 | 1,1776 | 1,1776 | 1,1776 | - |
| 03 may 2024 | 1,1773 | 1,1773 | 1,1773 | 1,1773 | 1,1773 | - |
| 02 may 2024 | 1,1770 | 1,1770 | 1,1770 | 1,1770 | 1,1770 | - |
| 30 abr 2024 | 1,1766 | 1,1766 | 1,1766 | 1,1766 | 1,1766 | - |
| 29 abr 2024 | 1,1764 | 1,1764 | 1,1764 | 1,1764 | 1,1764 | - |
| 26 abr 2024 | 1,1761 | 1,1761 | 1,1761 | 1,1761 | 1,1761 | - |
| 25 abr 2024 | 1,1770 | 1,1770 | 1,1770 | 1,1770 | 1,1770 | - |
| 24 abr 2024 | 1,1756 | 1,1756 | 1,1756 | 1,1756 | 1,1756 | - |
| 23 abr 2024 | 1,1754 | 1,1754 | 1,1754 | 1,1754 | 1,1754 | - |
| 22 abr 2024 | 1,1754 | 1,1754 | 1,1754 | 1,1754 | 1,1754 | - |
| 19 abr 2024 | 1,1751 | 1,1751 | 1,1751 | 1,1751 | 1,1751 | - |
| 18 abr 2024 | 1,1745 | 1,1745 | 1,1745 | 1,1745 | 1,1745 | - |
| 17 abr 2024 | 1,1735 | 1,1735 | 1,1735 | 1,1735 | 1,1735 | - |
| 16 abr 2024 | 1,1738 | 1,1738 | 1,1738 | 1,1738 | 1,1738 | - |
| 15 abr 2024 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | - |
| 12 abr 2024 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | - |
| 11 abr 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | - |
| 10 abr 2024 | 1,1715 | 1,1715 | 1,1715 | 1,1715 | 1,1715 | - |
| 09 abr 2024 | 1,1711 | 1,1711 | 1,1711 | 1,1711 | 1,1711 | - |
| 08 abr 2024 | 1,1708 | 1,1708 | 1,1708 | 1,1708 | 1,1708 | - |
| 05 abr 2024 | 1,1705 | 1,1705 | 1,1705 | 1,1705 | 1,1705 | - |
| 04 abr 2024 | 1,1701 | 1,1701 | 1,1701 | 1,1701 | 1,1701 | - |
| 03 abr 2024 | 1,1699 | 1,1699 | 1,1699 | 1,1699 | 1,1699 | - |
| 02 abr 2024 | 1,1692 | 1,1692 | 1,1692 | 1,1692 | 1,1692 | - |
| 01 abr 2024 | 1,1688 | 1,1688 | 1,1688 | 1,1688 | 1,1688 | - |
| 28 mar 2024 | 1,1683 | 1,1683 | 1,1683 | 1,1683 | 1,1683 | - |
| 27 mar 2024 | 1,1676 | 1,1676 | 1,1676 | 1,1676 | 1,1676 | - |
| 26 mar 2024 | 1,1670 | 1,1670 | 1,1670 | 1,1670 | 1,1670 | - |
| 25 mar 2024 | 1,1665 | 1,1665 | 1,1665 | 1,1665 | 1,1665 | - |
| 22 mar 2024 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | - |
| 21 mar 2024 | 1,1653 | 1,1653 | 1,1653 | 1,1653 | 1,1653 | - |
| 20 mar 2024 | 1,1656 | 1,1656 | 1,1656 | 1,1656 | 1,1656 | - |
| 19 mar 2024 | 1,1651 | 1,1651 | 1,1651 | 1,1651 | 1,1651 | - |
| 18 mar 2024 | 1,1638 | 1,1638 | 1,1638 | 1,1638 | 1,1638 | - |
| 15 mar 2024 | 1,1635 | 1,1635 | 1,1635 | 1,1635 | 1,1635 | - |
| 14 mar 2024 | 1,1618 | 1,1618 | 1,1618 | 1,1618 | 1,1618 | - |
| 13 mar 2024 | 1,1613 | 1,1613 | 1,1613 | 1,1613 | 1,1613 | - |
| 12 mar 2024 | 1,1614 | 1,1614 | 1,1614 | 1,1614 | 1,1614 | - |
| 11 mar 2024 | 1,1614 | 1,1614 | 1,1614 | 1,1614 | 1,1614 | - |
| 08 mar 2024 | 1,1602 | 1,1602 | 1,1602 | 1,1602 | 1,1602 | - |
| 07 mar 2024 | 1,1598 | 1,1598 | 1,1598 | 1,1598 | 1,1598 | - |
| 06 mar 2024 | 1,1585 | 1,1585 | 1,1585 | 1,1585 | 1,1585 | - |
| 05 mar 2024 | 1,1585 | 1,1585 | 1,1585 | 1,1585 | 1,1585 | - |
| 04 mar 2024 | 1,1585 | 1,1585 | 1,1585 | 1,1585 | 1,1585 | - |
| 01 mar 2024 | 1,1582 | 1,1582 | 1,1582 | 1,1582 | 1,1582 | - |
| 29 feb 2024 | 1,1579 | 1,1579 | 1,1579 | 1,1579 | 1,1579 | - |
| 28 feb 2024 | 1,1571 | 1,1571 | 1,1571 | 1,1571 | 1,1571 | - |
| 27 feb 2024 | 1,1567 | 1,1567 | 1,1567 | 1,1567 | 1,1567 | - |
| 26 feb 2024 | 1,1564 | 1,1564 | 1,1564 | 1,1564 | 1,1564 | - |
| 23 feb 2024 | 1,1561 | 1,1561 | 1,1561 | 1,1561 | 1,1561 | - |
| 22 feb 2024 | 1,1553 | 1,1553 | 1,1553 | 1,1553 | 1,1553 | - |
| 21 feb 2024 | 1,1546 | 1,1546 | 1,1546 | 1,1546 | 1,1546 | - |
| 20 feb 2024 | 1,1536 | 1,1536 | 1,1536 | 1,1536 | 1,1536 | - |
| 19 feb 2024 | 1,1541 | 1,1541 | 1,1541 | 1,1541 | 1,1541 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,1523 | 1,1523 | 1,1523 | 1,1523 | 1,1523 | - |
| 14 feb 2024 | 1,1523 | 1,1523 | 1,1523 | 1,1523 | 1,1523 | - |
| 09 feb 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
| 08 feb 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
| 07 feb 2024 | 1,1515 | 1,1515 | 1,1515 | 1,1515 | 1,1515 | - |
| 06 feb 2024 | 1,1512 | 1,1512 | 1,1512 | 1,1512 | 1,1512 | - |
| 05 feb 2024 | 1,1508 | 1,1508 | 1,1508 | 1,1508 | 1,1508 | - |
| 02 feb 2024 | 1,1501 | 1,1501 | 1,1501 | 1,1501 | 1,1501 | - |
| 01 feb 2024 | 1,1497 | 1,1497 | 1,1497 | 1,1497 | 1,1497 | - |
| 31 ene 2024 | 1,1495 | 1,1495 | 1,1495 | 1,1495 | 1,1495 | - |
| 30 ene 2024 | 1,1487 | 1,1487 | 1,1487 | 1,1487 | 1,1487 | - |
| 29 ene 2024 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | - |
| 26 ene 2024 | 1,1641 | 1,1641 | 1,1641 | 1,1641 | 1,1641 | - |
| 25 ene 2024 | 1,1639 | 1,1639 | 1,1639 | 1,1639 | 1,1639 | - |
| 24 ene 2024 | 1,1633 | 1,1633 | 1,1633 | 1,1633 | 1,1633 | - |
| 23 ene 2024 | 1,1631 | 1,1631 | 1,1631 | 1,1631 | 1,1631 | - |
| 22 ene 2024 | 1,1619 | 1,1619 | 1,1619 | 1,1619 | 1,1619 | - |
| 19 ene 2024 | 1,1636 | 1,1636 | 1,1636 | 1,1636 | 1,1636 | - |
| 18 ene 2024 | 1,1629 | 1,1629 | 1,1629 | 1,1629 | 1,1629 | - |
| 17 ene 2024 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | - |
| 16 ene 2024 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | - |
| 15 ene 2024 | 1,1643 | 1,1643 | 1,1643 | 1,1643 | 1,1643 | - |
| 12 ene 2024 | 1,1637 | 1,1637 | 1,1637 | 1,1637 | 1,1637 | - |
| 11 ene 2024 | 1,1639 | 1,1639 | 1,1639 | 1,1639 | 1,1639 | - |
| 10 ene 2024 | 1,1632 | 1,1632 | 1,1632 | 1,1632 | 1,1632 | - |
| *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.