Italia markets closed
Dow Jones
38.849,90 +42,57 (+0,11%) Nasdaq
17.163,60 -24,31 (-0,14%) Nikkei 225
38.703,51 +213,34 (+0,55%) EUR/USD
1,0896 +0,0021 (+0,20%) Bitcoin EUR
65.237,93 +69,88 (+0,11%) CMC Crypto 200
1.518,69 -6,11 (-0,40%)
Perfin CSHG Berklee 2 FIM C Priv IE (0P0000UAC6.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
In data: 05:00PM BRT. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 giu 2024 | - | - | - | - | - | - |
| 05 giu 2024 | - | - | - | - | - | - |
| 04 giu 2024 | - | - | - | - | - | - |
| 03 giu 2024 | - | - | - | - | - | - |
| 31 mag 2024 | 4,5987 | 4,5987 | 4,5987 | 4,5987 | 4,5987 | - |
| 29 mag 2024 | 4,4758 | 4,4758 | 4,4758 | 4,4758 | 4,4758 | - |
| 28 mag 2024 | 4,4738 | 4,4738 | 4,4738 | 4,4738 | 4,4738 | - |
| 27 mag 2024 | 4,4736 | 4,4736 | 4,4736 | 4,4736 | 4,4736 | - |
| 24 mag 2024 | 4,4678 | 4,4678 | 4,4678 | 4,4678 | 4,4678 | - |
| 23 mag 2024 | 4,4749 | 4,4749 | 4,4749 | 4,4749 | 4,4749 | - |
| 22 mag 2024 | 4,4723 | 4,4723 | 4,4723 | 4,4723 | 4,4723 | - |
| 21 mag 2024 | 4,4753 | 4,4753 | 4,4753 | 4,4753 | 4,4753 | - |
| 20 mag 2024 | 4,4743 | 4,4743 | 4,4743 | 4,4743 | 4,4743 | - |
| 17 mag 2024 | - | - | - | - | - | - |
| 16 mag 2024 | 4,4750 | 4,4750 | 4,4750 | 4,4750 | 4,4750 | - |
| 15 mag 2024 | 4,4759 | 4,4759 | 4,4759 | 4,4759 | 4,4759 | - |
| 14 mag 2024 | 4,4719 | 4,4719 | 4,4719 | 4,4719 | 4,4719 | - |
| 13 mag 2024 | 4,4715 | 4,4715 | 4,4715 | 4,4715 | 4,4715 | - |
| 10 mag 2024 | 4,4879 | 4,4879 | 4,4879 | 4,4879 | 4,4879 | - |
| 09 mag 2024 | 4,4897 | 4,4897 | 4,4897 | 4,4897 | 4,4897 | - |
| 08 mag 2024 | 4,4585 | 4,4585 | 4,4585 | 4,4585 | 4,4585 | - |
| 07 mag 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 06 mag 2024 | 4,4712 | 4,4712 | 4,4712 | 4,4712 | 4,4712 | - |
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 4,4611 | 4,4611 | 4,4611 | 4,4611 | 4,4611 | - |
| 30 apr 2024 | 4,4570 | 4,4570 | 4,4570 | 4,4570 | 4,4570 | - |
| 29 apr 2024 | 4,4568 | 4,4568 | 4,4568 | 4,4568 | 4,4568 | - |
| 26 apr 2024 | 4,4538 | 4,4538 | 4,4538 | 4,4538 | 4,4538 | - |
| 25 apr 2024 | 4,4532 | 4,4532 | 4,4532 | 4,4532 | 4,4532 | - |
| 24 apr 2024 | 4,4587 | 4,4587 | 4,4587 | 4,4587 | 4,4587 | - |
| 23 apr 2024 | 4,4688 | 4,4688 | 4,4688 | 4,4688 | 4,4688 | - |
| 22 apr 2024 | 4,4689 | 4,4689 | 4,4689 | 4,4689 | 4,4689 | - |
| 19 apr 2024 | 4,4648 | 4,4648 | 4,4648 | 4,4648 | 4,4648 | - |
| 18 apr 2024 | 4,4635 | 4,4635 | 4,4635 | 4,4635 | 4,4635 | - |
| 17 apr 2024 | 4,4642 | 4,4642 | 4,4642 | 4,4642 | 4,4642 | - |
| 16 apr 2024 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | - |
| 15 apr 2024 | 4,4647 | 4,4647 | 4,4647 | 4,4647 | 4,4647 | - |
| 12 apr 2024 | 4,4691 | 4,4691 | 4,4691 | 4,4691 | 4,4691 | - |
| 11 apr 2024 | 4,4724 | 4,4724 | 4,4724 | 4,4724 | 4,4724 | - |
| 10 apr 2024 | 4,4709 | 4,4709 | 4,4709 | 4,4709 | 4,4709 | - |
| 09 apr 2024 | 4,4763 | 4,4763 | 4,4763 | 4,4763 | 4,4763 | - |
| 08 apr 2024 | 4,4712 | 4,4712 | 4,4712 | 4,4712 | 4,4712 | - |
| 05 apr 2024 | 4,4710 | 4,4710 | 4,4710 | 4,4710 | 4,4710 | - |
| 04 apr 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 03 apr 2024 | 4,4654 | 4,4654 | 4,4654 | 4,4654 | 4,4654 | - |
| 02 apr 2024 | 4,4630 | 4,4630 | 4,4630 | 4,4630 | 4,4630 | - |
| 01 apr 2024 | 4,4582 | 4,4582 | 4,4582 | 4,4582 | 4,4582 | - |
| 28 mar 2024 | 4,4535 | 4,4535 | 4,4535 | 4,4535 | 4,4535 | - |
| 27 mar 2024 | 4,4532 | 4,4532 | 4,4532 | 4,4532 | 4,4532 | - |
| 26 mar 2024 | 4,4433 | 4,4433 | 4,4433 | 4,4433 | 4,4433 | - |
| 25 mar 2024 | 4,4524 | 4,4524 | 4,4524 | 4,4524 | 4,4524 | - |
| 22 mar 2024 | 4,4571 | 4,4571 | 4,4571 | 4,4571 | 4,4571 | - |
| 21 mar 2024 | 4,4673 | 4,4673 | 4,4673 | 4,4673 | 4,4673 | - |
| 20 mar 2024 | 4,4642 | 4,4642 | 4,4642 | 4,4642 | 4,4642 | - |
| 19 mar 2024 | 4,4572 | 4,4572 | 4,4572 | 4,4572 | 4,4572 | - |
| 18 mar 2024 | 4,4576 | 4,4576 | 4,4576 | 4,4576 | 4,4576 | - |
| 15 mar 2024 | 4,4629 | 4,4629 | 4,4629 | 4,4629 | 4,4629 | - |
| 14 mar 2024 | 4,4612 | 4,4612 | 4,4612 | 4,4612 | 4,4612 | - |
| 13 mar 2024 | 4,4627 | 4,4627 | 4,4627 | 4,4627 | 4,4627 | - |
| 12 mar 2024 | 4,4568 | 4,4568 | 4,4568 | 4,4568 | 4,4568 | - |
| 11 mar 2024 | 4,4553 | 4,4553 | 4,4553 | 4,4553 | 4,4553 | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 4,4389 | 4,4389 | 4,4389 | 4,4389 | 4,4389 | - |
| 06 mar 2024 | 4,4425 | 4,4425 | 4,4425 | 4,4425 | 4,4425 | - |
| 05 mar 2024 | 4,4462 | 4,4462 | 4,4462 | 4,4462 | 4,4462 | - |
| 04 mar 2024 | 4,3657 | 4,3657 | 4,3657 | 4,3657 | 4,3657 | - |
| 01 mar 2024 | 4,3636 | 4,3636 | 4,3636 | 4,3636 | 4,3636 | - |
| 29 feb 2024 | 4,0414 | 4,0414 | 4,0414 | 4,0414 | 4,0414 | - |
| 28 feb 2024 | 4,0409 | 4,0409 | 4,0409 | 4,0409 | 4,0409 | - |
| 27 feb 2024 | 4,0394 | 4,0394 | 4,0394 | 4,0394 | 4,0394 | - |
| 26 feb 2024 | 4,0354 | 4,0354 | 4,0354 | 4,0354 | 4,0354 | - |
| 23 feb 2024 | 4,0328 | 4,0328 | 4,0328 | 4,0328 | 4,0328 | - |
| 22 feb 2024 | 4,0348 | 4,0348 | 4,0348 | 4,0348 | 4,0348 | - |
| 21 feb 2024 | 4,0307 | 4,0307 | 4,0307 | 4,0307 | 4,0307 | - |
| 20 feb 2024 | 4,0286 | 4,0286 | 4,0286 | 4,0286 | 4,0286 | - |
| 19 feb 2024 | 4,0255 | 4,0255 | 4,0255 | 4,0255 | 4,0255 | - |
| 16 feb 2024 | 4,0274 | 4,0274 | 4,0274 | 4,0274 | 4,0274 | - |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 4,0280 | 4,0280 | 4,0280 | 4,0280 | 4,0280 | - |
| 09 feb 2024 | 4,0319 | 4,0319 | 4,0319 | 4,0319 | 4,0319 | - |
| 08 feb 2024 | 4,0323 | 4,0323 | 4,0323 | 4,0323 | 4,0323 | - |
| 07 feb 2024 | 4,0380 | 4,0380 | 4,0380 | 4,0380 | 4,0380 | - |
| 06 feb 2024 | 4,0373 | 4,0373 | 4,0373 | 4,0373 | 4,0373 | - |
| 05 feb 2024 | 4,0353 | 4,0353 | 4,0353 | 4,0353 | 4,0353 | - |
| 02 feb 2024 | 4,0379 | 4,0379 | 4,0379 | 4,0379 | 4,0379 | - |
| 01 feb 2024 | 4,0448 | 4,0448 | 4,0448 | 4,0448 | 4,0448 | - |
| 31 gen 2024 | 4,0302 | 4,0302 | 4,0302 | 4,0302 | 4,0302 | - |
| 30 gen 2024 | 4,0408 | 4,0408 | 4,0408 | 4,0408 | 4,0408 | - |
| 29 gen 2024 | 4,0280 | 4,0280 | 4,0280 | 4,0280 | 4,0280 | - |
| 26 gen 2024 | 4,0440 | 4,0440 | 4,0440 | 4,0440 | 4,0440 | - |
| 25 gen 2024 | 4,0429 | 4,0429 | 4,0429 | 4,0429 | 4,0429 | - |
| 24 gen 2024 | 4,0425 | 4,0425 | 4,0425 | 4,0425 | 4,0425 | - |
| 23 gen 2024 | 4,0435 | 4,0435 | 4,0435 | 4,0435 | 4,0435 | - |
| 22 gen 2024 | 4,0546 | 4,0546 | 4,0546 | 4,0546 | 4,0546 | - |
| 19 gen 2024 | 4,0462 | 4,0462 | 4,0462 | 4,0462 | 4,0462 | - |
| 18 gen 2024 | 4,0450 | 4,0450 | 4,0450 | 4,0450 | 4,0450 | - |
| 17 gen 2024 | 4,0448 | 4,0448 | 4,0448 | 4,0448 | 4,0448 | - |
| 16 gen 2024 | 4,0526 | 4,0526 | 4,0526 | 4,0526 | 4,0526 | - |
| 15 gen 2024 | 4,0527 | 4,0527 | 4,0527 | 4,0527 | 4,0527 | - |
| 12 gen 2024 | 4,0504 | 4,0504 | 4,0504 | 4,0504 | 4,0504 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.