Italia markets open in 1 hour 33 minutes
Dow Jones
39.411,21 +260,88 (+0,67%) Nasdaq
17.496,82 -192,54 (-1,09%) Nikkei 225
39.095,62 +290,97 (+0,75%) EUR/USD
1,0747 +0,0010 (+0,10%) Bitcoin EUR
57.092,63 -1.078,40 (-1,85%) CMC Crypto 200
1.274,20 -35,51 (-2,71%)
Itau Zenite FIFM C Priv RL (0P0001LMXC.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
Alla chiusura: 05:00PM BRT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 giu 2024 | - | - | - | - | - | - |
| 21 giu 2024 | - | - | - | - | - | - |
| 20 giu 2024 | 1,1399 | 1,1399 | 1,1399 | 1,1399 | 1,1399 | - |
| 19 giu 2024 | 1,1344 | 1,1344 | 1,1344 | 1,1344 | 1,1344 | - |
| 18 giu 2024 | 1,1379 | 1,1379 | 1,1379 | 1,1379 | 1,1379 | - |
| 17 giu 2024 | 1,1348 | 1,1348 | 1,1348 | 1,1348 | 1,1348 | - |
| 14 giu 2024 | 1,1366 | 1,1366 | 1,1366 | 1,1366 | 1,1366 | - |
| 13 giu 2024 | 1,1365 | 1,1365 | 1,1365 | 1,1365 | 1,1365 | - |
| 12 giu 2024 | 1,1357 | 1,1357 | 1,1357 | 1,1357 | 1,1357 | - |
| 11 giu 2024 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | - |
| 10 giu 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - |
| 07 giu 2024 | 1,1347 | 1,1347 | 1,1347 | 1,1347 | 1,1347 | - |
| 06 giu 2024 | 1,1403 | 1,1403 | 1,1403 | 1,1403 | 1,1403 | - |
| 05 giu 2024 | 1,1391 | 1,1391 | 1,1391 | 1,1391 | 1,1391 | - |
| 04 giu 2024 | 1,1357 | 1,1357 | 1,1357 | 1,1357 | 1,1357 | - |
| 03 giu 2024 | 1,1370 | 1,1370 | 1,1370 | 1,1370 | 1,1370 | - |
| 31 mag 2024 | 1,1372 | 1,1372 | 1,1372 | 1,1372 | 1,1372 | - |
| 29 mag 2024 | 1,1370 | 1,1370 | 1,1370 | 1,1370 | 1,1370 | - |
| 28 mag 2024 | 1,1378 | 1,1378 | 1,1378 | 1,1378 | 1,1378 | - |
| 27 mag 2024 | 1,1385 | 1,1385 | 1,1385 | 1,1385 | 1,1385 | - |
| 24 mag 2024 | 1,1377 | 1,1377 | 1,1377 | 1,1377 | 1,1377 | - |
| 23 mag 2024 | 1,1376 | 1,1376 | 1,1376 | 1,1376 | 1,1376 | - |
| 22 mag 2024 | 1,1402 | 1,1402 | 1,1402 | 1,1402 | 1,1402 | - |
| 21 mag 2024 | 1,1442 | 1,1442 | 1,1442 | 1,1442 | 1,1442 | - |
| 20 mag 2024 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | - |
| 17 mag 2024 | 1,1439 | 1,1439 | 1,1439 | 1,1439 | 1,1439 | - |
| 16 mag 2024 | 1,1437 | 1,1437 | 1,1437 | 1,1437 | 1,1437 | - |
| 15 mag 2024 | 1,1427 | 1,1427 | 1,1427 | 1,1427 | 1,1427 | - |
| 14 mag 2024 | 1,1381 | 1,1381 | 1,1381 | 1,1381 | 1,1381 | - |
| 13 mag 2024 | 1,1379 | 1,1379 | 1,1379 | 1,1379 | 1,1379 | - |
| 10 mag 2024 | 1,1379 | 1,1379 | 1,1379 | 1,1379 | 1,1379 | - |
| 09 mag 2024 | 1,1382 | 1,1382 | 1,1382 | 1,1382 | 1,1382 | - |
| 08 mag 2024 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | - |
| 07 mag 2024 | 1,1371 | 1,1371 | 1,1371 | 1,1371 | 1,1371 | - |
| 06 mag 2024 | 1,1367 | 1,1367 | 1,1367 | 1,1367 | 1,1367 | - |
| 03 mag 2024 | 1,1364 | 1,1364 | 1,1364 | 1,1364 | 1,1364 | - |
| 02 mag 2024 | 1,1321 | 1,1321 | 1,1321 | 1,1321 | 1,1321 | - |
| 30 apr 2024 | 1,1317 | 1,1317 | 1,1317 | 1,1317 | 1,1317 | - |
| 29 apr 2024 | 1,1358 | 1,1358 | 1,1358 | 1,1358 | 1,1358 | - |
| 26 apr 2024 | 1,1363 | 1,1363 | 1,1363 | 1,1363 | 1,1363 | - |
| 25 apr 2024 | 1,1319 | 1,1319 | 1,1319 | 1,1319 | 1,1319 | - |
| 24 apr 2024 | 1,1341 | 1,1341 | 1,1341 | 1,1341 | 1,1341 | - |
| 23 apr 2024 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | - |
| 22 apr 2024 | 1,1352 | 1,1352 | 1,1352 | 1,1352 | 1,1352 | - |
| 19 apr 2024 | 1,1339 | 1,1339 | 1,1339 | 1,1339 | 1,1339 | - |
| 18 apr 2024 | 1,1333 | 1,1333 | 1,1333 | 1,1333 | 1,1333 | - |
| 17 apr 2024 | 1,1333 | 1,1333 | 1,1333 | 1,1333 | 1,1333 | - |
| 16 apr 2024 | 1,1372 | 1,1372 | 1,1372 | 1,1372 | 1,1372 | - |
| 15 apr 2024 | 1,1344 | 1,1344 | 1,1344 | 1,1344 | 1,1344 | - |
| 12 apr 2024 | 1,1375 | 1,1375 | 1,1375 | 1,1375 | 1,1375 | - |
| 11 apr 2024 | 1,1402 | 1,1402 | 1,1402 | 1,1402 | 1,1402 | - |
| 10 apr 2024 | 1,1421 | 1,1421 | 1,1421 | 1,1421 | 1,1421 | - |
| 09 apr 2024 | 1,1519 | 1,1519 | 1,1519 | 1,1519 | 1,1519 | - |
| 08 apr 2024 | 1,1482 | 1,1482 | 1,1482 | 1,1482 | 1,1482 | - |
| 05 apr 2024 | 1,1461 | 1,1461 | 1,1461 | 1,1461 | 1,1461 | - |
| 04 apr 2024 | 1,1486 | 1,1486 | 1,1486 | 1,1486 | 1,1486 | - |
| 03 apr 2024 | 1,1464 | 1,1464 | 1,1464 | 1,1464 | 1,1464 | - |
| 02 apr 2024 | 1,1471 | 1,1471 | 1,1471 | 1,1471 | 1,1471 | - |
| 01 apr 2024 | 1,1469 | 1,1469 | 1,1469 | 1,1469 | 1,1469 | - |
| 28 mar 2024 | 1,1508 | 1,1508 | 1,1508 | 1,1508 | 1,1508 | - |
| 27 mar 2024 | 1,1503 | 1,1503 | 1,1503 | 1,1503 | 1,1503 | - |
| 26 mar 2024 | 1,1478 | 1,1478 | 1,1478 | 1,1478 | 1,1478 | - |
| 25 mar 2024 | 1,1477 | 1,1477 | 1,1477 | 1,1477 | 1,1477 | - |
| 22 mar 2024 | 1,1494 | 1,1494 | 1,1494 | 1,1494 | 1,1494 | - |
| 21 mar 2024 | 1,1519 | 1,1519 | 1,1519 | 1,1519 | 1,1519 | - |
| 20 mar 2024 | 1,1512 | 1,1512 | 1,1512 | 1,1512 | 1,1512 | - |
| 19 mar 2024 | 1,1445 | 1,1445 | 1,1445 | 1,1445 | 1,1445 | - |
| 18 mar 2024 | 1,1419 | 1,1419 | 1,1419 | 1,1419 | 1,1419 | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 1,1458 | 1,1458 | 1,1458 | 1,1458 | 1,1458 | - |
| 13 mar 2024 | 1,1473 | 1,1473 | 1,1473 | 1,1473 | 1,1473 | - |
| 12 mar 2024 | 1,1451 | 1,1451 | 1,1451 | 1,1451 | 1,1451 | - |
| 11 mar 2024 | 1,1412 | 1,1412 | 1,1412 | 1,1412 | 1,1412 | - |
| 08 mar 2024 | 1,1424 | 1,1424 | 1,1424 | 1,1424 | 1,1424 | - |
| 07 mar 2024 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | - |
| 06 mar 2024 | 1,1406 | 1,1406 | 1,1406 | 1,1406 | 1,1406 | - |
| 05 mar 2024 | 1,1379 | 1,1379 | 1,1379 | 1,1379 | 1,1379 | - |
| 04 mar 2024 | 1,1373 | 1,1373 | 1,1373 | 1,1373 | 1,1373 | - |
| 01 mar 2024 | 1,1415 | 1,1415 | 1,1415 | 1,1415 | 1,1415 | - |
| 29 feb 2024 | 1,1383 | 1,1383 | 1,1383 | 1,1383 | 1,1383 | - |
| 28 feb 2024 | 1,1396 | 1,1396 | 1,1396 | 1,1396 | 1,1396 | - |
| 27 feb 2024 | 1,1413 | 1,1413 | 1,1413 | 1,1413 | 1,1413 | - |
| 26 feb 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - |
| 23 feb 2024 | 1,1358 | 1,1358 | 1,1358 | 1,1358 | 1,1358 | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 1,1374 | 1,1374 | 1,1374 | 1,1374 | 1,1374 | - |
| 20 feb 2024 | 1,1388 | 1,1388 | 1,1388 | 1,1388 | 1,1388 | - |
| 19 feb 2024 | 1,1343 | 1,1343 | 1,1343 | 1,1343 | 1,1343 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 1,1311 | 1,1311 | 1,1311 | 1,1311 | 1,1311 | - |
| 09 feb 2024 | 1,1343 | 1,1343 | 1,1343 | 1,1343 | 1,1343 | - |
| 08 feb 2024 | 1,1324 | 1,1324 | 1,1324 | 1,1324 | 1,1324 | - |
| 07 feb 2024 | 1,1377 | 1,1377 | 1,1377 | 1,1377 | 1,1377 | - |
| 06 feb 2024 | 1,1366 | 1,1366 | 1,1366 | 1,1366 | 1,1366 | - |
| 05 feb 2024 | 1,1304 | 1,1304 | 1,1304 | 1,1304 | 1,1304 | - |
| 02 feb 2024 | 1,1323 | 1,1323 | 1,1323 | 1,1323 | 1,1323 | - |
| 01 feb 2024 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | - |
| 31 gen 2024 | 1,1332 | 1,1332 | 1,1332 | 1,1332 | 1,1332 | - |
| 30 gen 2024 | 1,1292 | 1,1292 | 1,1292 | 1,1292 | 1,1292 | - |
| *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.