Mercados españoles cerrados
S&P 500
5.291,69 +8,29 (+0,16%) Nasdaq
16.862,86 +34,19 (+0,20%) NIKKEI 225
38.837,46 -85,54 (-0,22%) Dólar/Euro
1,0885 -0,0021 (-0,20%) Petróleo Brent
77,68 -0,68 (-0,87%) Bitcoin EUR
65.067,93 +1.425,85 (+2,24%)
RADIX OPPORTUNITIES V FUNDO DE (0P0001RZXX.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:
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 | 1,0865 | 1,0865 | 1,0865 | 1,0865 | 1,0865 | - |
| 28 may 2024 | 1,0859 | 1,0859 | 1,0859 | 1,0859 | 1,0859 | - |
| 27 may 2024 | 1,0855 | 1,0855 | 1,0855 | 1,0855 | 1,0855 | - |
| 24 may 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
| 23 may 2024 | 1,0846 | 1,0846 | 1,0846 | 1,0846 | 1,0846 | - |
| 22 may 2024 | 1,0842 | 1,0842 | 1,0842 | 1,0842 | 1,0842 | - |
| 21 may 2024 | 1,0838 | 1,0838 | 1,0838 | 1,0838 | 1,0838 | - |
| 20 may 2024 | 1,0833 | 1,0833 | 1,0833 | 1,0833 | 1,0833 | - |
| 17 may 2024 | 1,0691 | 1,0691 | 1,0691 | 1,0691 | 1,0691 | - |
| 16 may 2024 | 1,0686 | 1,0686 | 1,0686 | 1,0686 | 1,0686 | - |
| 15 may 2024 | 1,0551 | 1,0551 | 1,0551 | 1,0551 | 1,0551 | - |
| 14 may 2024 | 1,0546 | 1,0546 | 1,0546 | 1,0546 | 1,0546 | - |
| 13 may 2024 | 1,0541 | 1,0541 | 1,0541 | 1,0541 | 1,0541 | - |
| 10 may 2024 | 1,0536 | 1,0536 | 1,0536 | 1,0536 | 1,0536 | - |
| 09 may 2024 | 1,0531 | 1,0531 | 1,0531 | 1,0531 | 1,0531 | - |
| 08 may 2024 | 1,0528 | 1,0528 | 1,0528 | 1,0528 | 1,0528 | - |
| 07 may 2024 | 1,0524 | 1,0524 | 1,0524 | 1,0524 | 1,0524 | - |
| 06 may 2024 | 1,0515 | 1,0515 | 1,0515 | 1,0515 | 1,0515 | - |
| 03 may 2024 | 1,0511 | 1,0511 | 1,0511 | 1,0511 | 1,0511 | - |
| 02 may 2024 | 1,0506 | 1,0506 | 1,0506 | 1,0506 | 1,0506 | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 1,0491 | 1,0491 | 1,0491 | 1,0491 | 1,0491 | - |
| 25 abr 2024 | 1,0487 | 1,0487 | 1,0487 | 1,0487 | 1,0487 | - |
| 24 abr 2024 | 1,0482 | 1,0482 | 1,0482 | 1,0482 | 1,0482 | - |
| 23 abr 2024 | 1,0477 | 1,0477 | 1,0477 | 1,0477 | 1,0477 | - |
| 22 abr 2024 | 1,0472 | 1,0472 | 1,0472 | 1,0472 | 1,0472 | - |
| 19 abr 2024 | 1,0467 | 1,0467 | 1,0467 | 1,0467 | 1,0467 | - |
| 18 abr 2024 | 1,0463 | 1,0463 | 1,0463 | 1,0463 | 1,0463 | - |
| 17 abr 2024 | 1,0461 | 1,0461 | 1,0461 | 1,0461 | 1,0461 | - |
| 16 abr 2024 | 1,0457 | 1,0457 | 1,0457 | 1,0457 | 1,0457 | - |
| 15 abr 2024 | 1,0452 | 1,0452 | 1,0452 | 1,0452 | 1,0452 | - |
| 12 abr 2024 | 1,0447 | 1,0447 | 1,0447 | 1,0447 | 1,0447 | - |
| 11 abr 2024 | 1,0443 | 1,0443 | 1,0443 | 1,0443 | 1,0443 | - |
| 10 abr 2024 | 1,0438 | 1,0438 | 1,0438 | 1,0438 | 1,0438 | - |
| 09 abr 2024 | 1,0433 | 1,0433 | 1,0433 | 1,0433 | 1,0433 | - |
| 08 abr 2024 | 1,0429 | 1,0429 | 1,0429 | 1,0429 | 1,0429 | - |
| 05 abr 2024 | 1,0424 | 1,0424 | 1,0424 | 1,0424 | 1,0424 | - |
| 04 abr 2024 | 1,0419 | 1,0419 | 1,0419 | 1,0419 | 1,0419 | - |
| 03 abr 2024 | 1,0415 | 1,0415 | 1,0415 | 1,0415 | 1,0415 | - |
| 02 abr 2024 | 1,0410 | 1,0410 | 1,0410 | 1,0410 | 1,0410 | - |
| 01 abr 2024 | 1,0406 | 1,0406 | 1,0406 | 1,0406 | 1,0406 | - |
| 28 mar 2024 | 1,0401 | 1,0401 | 1,0401 | 1,0401 | 1,0401 | - |
| 27 mar 2024 | 1,0397 | 1,0397 | 1,0397 | 1,0397 | 1,0397 | - |
| 26 mar 2024 | 1,0392 | 1,0392 | 1,0392 | 1,0392 | 1,0392 | - |
| 25 mar 2024 | 1,0388 | 1,0388 | 1,0388 | 1,0388 | 1,0388 | - |
| 22 mar 2024 | 1,0382 | 1,0382 | 1,0382 | 1,0382 | 1,0382 | - |
| 21 mar 2024 | 1,0378 | 1,0378 | 1,0378 | 1,0378 | 1,0378 | - |
| 20 mar 2024 | 1,0373 | 1,0373 | 1,0373 | 1,0373 | 1,0373 | - |
| 19 mar 2024 | 1,0367 | 1,0367 | 1,0367 | 1,0367 | 1,0367 | - |
| 18 mar 2024 | 1,0362 | 1,0362 | 1,0362 | 1,0362 | 1,0362 | - |
| 15 mar 2024 | 1,0358 | 1,0358 | 1,0358 | 1,0358 | 1,0358 | - |
| 14 mar 2024 | 1,0352 | 1,0352 | 1,0352 | 1,0352 | 1,0352 | - |
| 13 mar 2024 | 1,0348 | 1,0348 | 1,0348 | 1,0348 | 1,0348 | - |
| 12 mar 2024 | 1,0343 | 1,0343 | 1,0343 | 1,0343 | 1,0343 | - |
| 11 mar 2024 | 1,0337 | 1,0337 | 1,0337 | 1,0337 | 1,0337 | - |
| 08 mar 2024 | 1,0332 | 1,0332 | 1,0332 | 1,0332 | 1,0332 | - |
| 07 mar 2024 | 1,0327 | 1,0327 | 1,0327 | 1,0327 | 1,0327 | - |
| 06 mar 2024 | 1,0326 | 1,0326 | 1,0326 | 1,0326 | 1,0326 | - |
| 05 mar 2024 | 1,0322 | 1,0322 | 1,0322 | 1,0322 | 1,0322 | - |
| 04 mar 2024 | 1,0317 | 1,0317 | 1,0317 | 1,0317 | 1,0317 | - |
| 01 mar 2024 | 1,0312 | 1,0312 | 1,0312 | 1,0312 | 1,0312 | - |
| 29 feb 2024 | 1,0307 | 1,0307 | 1,0307 | 1,0307 | 1,0307 | - |
| 28 feb 2024 | 1,0301 | 1,0301 | 1,0301 | 1,0301 | 1,0301 | - |
| 27 feb 2024 | 1,0296 | 1,0296 | 1,0296 | 1,0296 | 1,0296 | - |
| 26 feb 2024 | 1,0292 | 1,0292 | 1,0292 | 1,0292 | 1,0292 | - |
| 23 feb 2024 | 1,0287 | 1,0287 | 1,0287 | 1,0287 | 1,0287 | - |
| 22 feb 2024 | 1,0282 | 1,0282 | 1,0282 | 1,0282 | 1,0282 | - |
| 21 feb 2024 | 1,0278 | 1,0278 | 1,0278 | 1,0278 | 1,0278 | - |
| 20 feb 2024 | 1,0273 | 1,0273 | 1,0273 | 1,0273 | 1,0273 | - |
| 19 feb 2024 | 1,0268 | 1,0268 | 1,0268 | 1,0268 | 1,0268 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,0259 | 1,0259 | 1,0259 | 1,0259 | 1,0259 | - |
| 14 feb 2024 | 1,0254 | 1,0254 | 1,0254 | 1,0254 | 1,0254 | - |
| 09 feb 2024 | 1,0249 | 1,0249 | 1,0249 | 1,0249 | 1,0249 | - |
| 08 feb 2024 | 1,0244 | 1,0244 | 1,0244 | 1,0244 | 1,0244 | - |
| 07 feb 2024 | 1,0242 | 1,0242 | 1,0242 | 1,0242 | 1,0242 | - |
| 06 feb 2024 | 1,0238 | 1,0238 | 1,0238 | 1,0238 | 1,0238 | - |
| 05 feb 2024 | 1,0233 | 1,0233 | 1,0233 | 1,0233 | 1,0233 | - |
| 02 feb 2024 | 1,0229 | 1,0229 | 1,0229 | 1,0229 | 1,0229 | - |
| 01 feb 2024 | 1,0224 | 1,0224 | 1,0224 | 1,0224 | 1,0224 | - |
| 31 ene 2024 | - | - | - | - | - | - |
| 30 ene 2024 | - | - | - | - | - | - |
| 29 ene 2024 | 1,0209 | 1,0209 | 1,0209 | 1,0209 | 1,0209 | - |
| 26 ene 2024 | 1,0205 | 1,0205 | 1,0205 | 1,0205 | 1,0205 | - |
| 25 ene 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 24 ene 2024 | 1,0195 | 1,0195 | 1,0195 | 1,0195 | 1,0195 | - |
| 23 ene 2024 | 1,0190 | 1,0190 | 1,0190 | 1,0190 | 1,0190 | - |
| 22 ene 2024 | 1,0185 | 1,0185 | 1,0185 | 1,0185 | 1,0185 | - |
| 19 ene 2024 | 1,0180 | 1,0180 | 1,0180 | 1,0180 | 1,0180 | - |
| 18 ene 2024 | 1,0175 | 1,0175 | 1,0175 | 1,0175 | 1,0175 | - |
| 17 ene 2024 | 1,0170 | 1,0170 | 1,0170 | 1,0170 | 1,0170 | - |
| 16 ene 2024 | 1,0166 | 1,0166 | 1,0166 | 1,0166 | 1,0166 | - |
| 15 ene 2024 | 1,0161 | 1,0161 | 1,0161 | 1,0161 | 1,0161 | - |
| 12 ene 2024 | 1,0156 | 1,0156 | 1,0156 | 1,0156 | 1,0156 | - |
| 11 ene 2024 | 1,0152 | 1,0152 | 1,0152 | 1,0152 | 1,0152 | - |
| 10 ene 2024 | 1,0147 | 1,0147 | 1,0147 | 1,0147 | 1,0147 | - |
| *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.