Mercados españoles cerrados
S&P 500
5.299,76 +53,08 (+1,01%) Nasdaq
16.723,45 +212,27 (+1,29%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0877 +0,0055 (+0,51%) Petróleo Brent
82,76 +0,38 (+0,46%) Bitcoin EUR
60.122,45 +3.791,42 (+6,73%)
BTG GDS FIM C Priv IE (0P0001QAU6.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 | 1,3338 | 1,3338 | 1,3338 | 1,3338 | 1,3338 | - |
| 09 may 2024 | 1,3338 | 1,3338 | 1,3338 | 1,3338 | 1,3338 | - |
| 08 may 2024 | 1,3338 | 1,3338 | 1,3338 | 1,3338 | 1,3338 | - |
| 07 may 2024 | 1,3341 | 1,3341 | 1,3341 | 1,3341 | 1,3341 | - |
| 06 may 2024 | 1,3338 | 1,3338 | 1,3338 | 1,3338 | 1,3338 | - |
| 03 may 2024 | 1,3326 | 1,3326 | 1,3326 | 1,3326 | 1,3326 | - |
| 02 may 2024 | 1,3326 | 1,3326 | 1,3326 | 1,3326 | 1,3326 | - |
| 30 abr 2024 | 1,3325 | 1,3325 | 1,3325 | 1,3325 | 1,3325 | - |
| 29 abr 2024 | 1,3306 | 1,3306 | 1,3306 | 1,3306 | 1,3306 | - |
| 26 abr 2024 | 1,3308 | 1,3308 | 1,3308 | 1,3308 | 1,3308 | - |
| 25 abr 2024 | 1,3298 | 1,3298 | 1,3298 | 1,3298 | 1,3298 | - |
| 24 abr 2024 | 1,3290 | 1,3290 | 1,3290 | 1,3290 | 1,3290 | - |
| 23 abr 2024 | 1,3292 | 1,3292 | 1,3292 | 1,3292 | 1,3292 | - |
| 22 abr 2024 | 1,3286 | 1,3286 | 1,3286 | 1,3286 | 1,3286 | - |
| 19 abr 2024 | 1,3267 | 1,3267 | 1,3267 | 1,3267 | 1,3267 | - |
| 18 abr 2024 | 1,3236 | 1,3236 | 1,3236 | 1,3236 | 1,3236 | - |
| 17 abr 2024 | 1,3207 | 1,3207 | 1,3207 | 1,3207 | 1,3207 | - |
| 16 abr 2024 | 1,3197 | 1,3197 | 1,3197 | 1,3197 | 1,3197 | - |
| 15 abr 2024 | 1,3188 | 1,3188 | 1,3188 | 1,3188 | 1,3188 | - |
| 12 abr 2024 | 1,3197 | 1,3197 | 1,3197 | 1,3197 | 1,3197 | - |
| 11 abr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 10 abr 2024 | 1,3199 | 1,3199 | 1,3199 | 1,3199 | 1,3199 | - |
| 09 abr 2024 | 1,3175 | 1,3175 | 1,3175 | 1,3175 | 1,3175 | - |
| 08 abr 2024 | 1,3167 | 1,3167 | 1,3167 | 1,3167 | 1,3167 | - |
| 05 abr 2024 | 1,3164 | 1,3164 | 1,3164 | 1,3164 | 1,3164 | - |
| 04 abr 2024 | 1,3170 | 1,3170 | 1,3170 | 1,3170 | 1,3170 | - |
| 03 abr 2024 | 1,3168 | 1,3168 | 1,3168 | 1,3168 | 1,3168 | - |
| 02 abr 2024 | 1,3175 | 1,3175 | 1,3175 | 1,3175 | 1,3175 | - |
| 01 abr 2024 | 1,3175 | 1,3175 | 1,3175 | 1,3175 | 1,3175 | - |
| 28 mar 2024 | 1,3175 | 1,3175 | 1,3175 | 1,3175 | 1,3175 | - |
| 27 mar 2024 | 1,3159 | 1,3159 | 1,3159 | 1,3159 | 1,3159 | - |
| 26 mar 2024 | 1,3123 | 1,3123 | 1,3123 | 1,3123 | 1,3123 | - |
| 25 mar 2024 | 1,3118 | 1,3118 | 1,3118 | 1,3118 | 1,3118 | - |
| 22 mar 2024 | 1,3128 | 1,3128 | 1,3128 | 1,3128 | 1,3128 | - |
| 21 mar 2024 | 1,3128 | 1,3128 | 1,3128 | 1,3128 | 1,3128 | - |
| 20 mar 2024 | 1,3110 | 1,3110 | 1,3110 | 1,3110 | 1,3110 | - |
| 19 mar 2024 | 1,3115 | 1,3115 | 1,3115 | 1,3115 | 1,3115 | - |
| 18 mar 2024 | 1,3115 | 1,3115 | 1,3115 | 1,3115 | 1,3115 | - |
| 15 mar 2024 | 1,3115 | 1,3115 | 1,3115 | 1,3115 | 1,3115 | - |
| 14 mar 2024 | 1,3111 | 1,3111 | 1,3111 | 1,3111 | 1,3111 | - |
| 13 mar 2024 | 1,3098 | 1,3098 | 1,3098 | 1,3098 | 1,3098 | - |
| 12 mar 2024 | 1,3086 | 1,3086 | 1,3086 | 1,3086 | 1,3086 | - |
| 11 mar 2024 | 1,3078 | 1,3078 | 1,3078 | 1,3078 | 1,3078 | - |
| 08 mar 2024 | 1,3029 | 1,3029 | 1,3029 | 1,3029 | 1,3029 | - |
| 07 mar 2024 | 1,3006 | 1,3006 | 1,3006 | 1,3006 | 1,3006 | - |
| 06 mar 2024 | 1,2967 | 1,2967 | 1,2967 | 1,2967 | 1,2967 | - |
| 05 mar 2024 | 1,2941 | 1,2941 | 1,2941 | 1,2941 | 1,2941 | - |
| 04 mar 2024 | 1,2941 | 1,2941 | 1,2941 | 1,2941 | 1,2941 | - |
| 01 mar 2024 | 1,2936 | 1,2936 | 1,2936 | 1,2936 | 1,2936 | - |
| 29 feb 2024 | 1,2939 | 1,2939 | 1,2939 | 1,2939 | 1,2939 | - |
| 28 feb 2024 | 1,2939 | 1,2939 | 1,2939 | 1,2939 | 1,2939 | - |
| 27 feb 2024 | 1,2917 | 1,2917 | 1,2917 | 1,2917 | 1,2917 | - |
| 26 feb 2024 | 1,2904 | 1,2904 | 1,2904 | 1,2904 | 1,2904 | - |
| 23 feb 2024 | 1,2904 | 1,2904 | 1,2904 | 1,2904 | 1,2904 | - |
| 22 feb 2024 | 1,2896 | 1,2896 | 1,2896 | 1,2896 | 1,2896 | - |
| 21 feb 2024 | 1,2909 | 1,2909 | 1,2909 | 1,2909 | 1,2909 | - |
| 20 feb 2024 | 1,2874 | 1,2874 | 1,2874 | 1,2874 | 1,2874 | - |
| 19 feb 2024 | 1,2859 | 1,2859 | 1,2859 | 1,2859 | 1,2859 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,2824 | 1,2824 | 1,2824 | 1,2824 | 1,2824 | - |
| 14 feb 2024 | 1,2870 | 1,2870 | 1,2870 | 1,2870 | 1,2870 | - |
| 09 feb 2024 | 1,2870 | 1,2870 | 1,2870 | 1,2870 | 1,2870 | - |
| 08 feb 2024 | 1,2870 | 1,2870 | 1,2870 | 1,2870 | 1,2870 | - |
| 07 feb 2024 | 1,2977 | 1,2977 | 1,2977 | 1,2977 | 1,2977 | - |
| 06 feb 2024 | 1,2977 | 1,2977 | 1,2977 | 1,2977 | 1,2977 | - |
| 05 feb 2024 | 1,2889 | 1,2889 | 1,2889 | 1,2889 | 1,2889 | - |
| 02 feb 2024 | 1,2889 | 1,2889 | 1,2889 | 1,2889 | 1,2889 | - |
| 01 feb 2024 | 1,2913 | 1,2913 | 1,2913 | 1,2913 | 1,2913 | - |
| 31 ene 2024 | 1,2873 | 1,2873 | 1,2873 | 1,2873 | 1,2873 | - |
| 30 ene 2024 | 1,2875 | 1,2875 | 1,2875 | 1,2875 | 1,2875 | - |
| 29 ene 2024 | 1,2875 | 1,2875 | 1,2875 | 1,2875 | 1,2875 | - |
| 26 ene 2024 | 1,2895 | 1,2895 | 1,2895 | 1,2895 | 1,2895 | - |
| 25 ene 2024 | 1,2870 | 1,2870 | 1,2870 | 1,2870 | 1,2870 | - |
| 24 ene 2024 | 1,2862 | 1,2862 | 1,2862 | 1,2862 | 1,2862 | - |
| 23 ene 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 22 ene 2024 | 1,2796 | 1,2796 | 1,2796 | 1,2796 | 1,2796 | - |
| 19 ene 2024 | 1,2824 | 1,2824 | 1,2824 | 1,2824 | 1,2824 | - |
| 18 ene 2024 | 1,2792 | 1,2792 | 1,2792 | 1,2792 | 1,2792 | - |
| 17 ene 2024 | 1,2799 | 1,2799 | 1,2799 | 1,2799 | 1,2799 | - |
| 16 ene 2024 | 1,2815 | 1,2815 | 1,2815 | 1,2815 | 1,2815 | - |
| 15 ene 2024 | 1,2873 | 1,2873 | 1,2873 | 1,2873 | 1,2873 | - |
| 12 ene 2024 | 1,2864 | 1,2864 | 1,2864 | 1,2864 | 1,2864 | - |
| 11 ene 2024 | 1,2838 | 1,2838 | 1,2838 | 1,2838 | 1,2838 | - |
| 10 ene 2024 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | - |
| 09 ene 2024 | 1,2863 | 1,2863 | 1,2863 | 1,2863 | 1,2863 | - |
| 08 ene 2024 | 1,2859 | 1,2859 | 1,2859 | 1,2859 | 1,2859 | - |
| 05 ene 2024 | 1,2859 | 1,2859 | 1,2859 | 1,2859 | 1,2859 | - |
| 04 ene 2024 | 1,2875 | 1,2875 | 1,2875 | 1,2875 | 1,2875 | - |
| 03 ene 2024 | 1,2952 | 1,2952 | 1,2952 | 1,2952 | 1,2952 | - |
| 02 ene 2024 | 1,2964 | 1,2964 | 1,2964 | 1,2964 | 1,2964 | - |
| 28 dic 2023 | 1,2753 | 1,2753 | 1,2753 | 1,2753 | 1,2753 | - |
| 27 dic 2023 | 1,2753 | 1,2753 | 1,2753 | 1,2753 | 1,2753 | - |
| 26 dic 2023 | 1,2704 | 1,2704 | 1,2704 | 1,2704 | 1,2704 | - |
| 22 dic 2023 | 1,2666 | 1,2666 | 1,2666 | 1,2666 | 1,2666 | - |
| 21 dic 2023 | 1,2636 | 1,2636 | 1,2636 | 1,2636 | 1,2636 | - |
| 20 dic 2023 | 1,2566 | 1,2566 | 1,2566 | 1,2566 | 1,2566 | - |
| 19 dic 2023 | 1,2577 | 1,2577 | 1,2577 | 1,2577 | 1,2577 | - |
| *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.