Italia markets closed

Trend Etf Msci Eafe Esg Fundo De Investimento De Indice - Investimento No Exterior (ESGD11.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
9,71-0,02 (-0,21%)
Alla chiusura: 05:15PM BRT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20249,739,739,719,719,7113.043
16 mag 20249,789,789,719,739,732.934
15 mag 20249,609,789,609,789,7841.023
14 mag 20249,649,679,649,679,6719.494
13 mag 20249,639,649,639,649,646.582
10 mag 20249,659,669,659,669,6661.419
09 mag 20249,639,639,639,639,635.436
08 mag 20249,449,449,449,449,445.543
07 mag 20249,399,399,399,399,399.345
06 mag 20249,399,399,399,399,3911.394
03 mag 20249,329,329,309,309,30398
02 mag 20249,259,329,259,329,3281.697
30 apr 20249,349,349,329,329,3263.180
29 apr 20249,329,359,309,339,339.079
26 apr 20249,309,309,309,309,3035.395
25 apr 20249,299,299,299,299,293.668
24 apr 20249,329,329,269,329,3213.194
23 apr 20249,329,349,299,299,2922.233
22 apr 20249,299,299,299,299,2929.613
19 apr 20249,169,309,169,219,2117.035
18 apr 202410,6210,629,299,309,3035.047
17 apr 20249,319,329,299,329,3215.903
16 apr 20249,369,369,369,369,3617.927
15 apr 20249,379,389,289,289,28103.500
12 apr 20249,319,319,219,219,2143.057
11 apr 20249,319,319,319,319,3120.967
10 apr 20249,249,249,249,249,2417.450
09 apr 20249,259,259,259,259,2525.284
08 apr 20249,329,329,289,289,2848.094
05 apr 20249,239,329,239,329,3215.112
04 apr 20249,329,329,259,259,2511.308
03 apr 20249,349,349,329,329,325.462
02 apr 20249,499,499,269,309,3020.733
01 apr 20249,389,389,369,369,3688.310
28 mar 20249,339,339,339,339,338.699
27 mar 20249,419,419,079,279,2710.507
26 mar 20249,049,259,049,249,242.760
25 mar 20249,229,229,229,229,2212.106
22 mar 20249,269,269,269,269,2610.898
21 mar 20249,249,279,249,259,2530.410
20 mar 20249,259,259,259,259,2520.339
19 mar 20249,219,259,219,259,2516.804
18 mar 20249,219,219,219,219,2126.184
15 mar 20249,159,189,159,189,183.946
14 mar 20249,189,189,159,159,1520.656
13 mar 20249,209,209,189,209,202.715
12 mar 20249,199,199,199,199,1919.928
11 mar 20249,199,199,109,149,1410.568
08 mar 20249,209,209,189,199,1955.872
07 mar 20248,869,148,869,149,146.375
06 mar 20249,029,049,029,049,0414.365
05 mar 20248,948,948,948,948,9442.292
04 mar 20248,958,978,948,948,9428.446
01 mar 20248,958,988,958,988,9857.486
29 feb 20248,978,978,758,948,9459.321
28 feb 20248,918,918,858,908,9020.685
27 feb 20248,818,928,818,908,9036.960
26 feb 20248,968,968,968,968,9641.622
23 feb 20248,988,988,988,988,9853.602
22 feb 20248,948,948,948,948,9465.313
21 feb 20248,788,788,788,788,7810.599
20 feb 20248,638,818,638,768,7610.745
19 feb 20248,788,788,788,788,78100
16 feb 20248,958,958,778,788,7821.445
15 feb 20248,818,818,818,818,816.504
14 feb 20248,718,718,718,718,7147.117
09 feb 20248,748,748,688,688,6812.416
08 feb 20248,548,748,548,748,748.758
07 feb 20248,698,708,688,708,7033.747
06 feb 20248,678,678,678,678,671
05 feb 20248,688,688,688,688,6832.726
02 feb 20248,668,718,668,718,7129.443
01 feb 20248,688,688,688,688,6815.038
31 gen 20248,898,898,678,678,6713.384
30 gen 20248,728,728,728,728,726.095
29 gen 20248,728,728,728,728,7273.399
26 gen 20248,638,638,638,638,635.348
25 gen 20248,578,598,568,578,576.497
24 gen 20248,608,608,608,608,6033.835
23 gen 20248,558,558,558,558,5540.155
22 gen 20248,378,628,378,628,6279.050
19 gen 20248,348,538,348,538,5366.284
18 gen 20248,458,498,408,498,4918.812
17 gen 20248,458,458,388,418,414.838
16 gen 20248,448,488,448,488,4869.080
15 gen 20248,508,508,508,508,50100
12 gen 20248,508,508,508,508,5013.287
11 gen 20248,468,508,468,508,5044.676
10 gen 20248,528,548,528,548,541.657
09 gen 20248,518,518,518,518,513.648
08 gen 20248,488,518,488,518,5126.594
05 gen 20248,458,458,428,448,4444.787
04 gen 20248,528,538,478,478,4733.457
03 gen 20248,418,498,418,498,4999.462
02 gen 20248,368,728,368,548,5488.683
28 dic 20238,698,698,528,538,533.814
27 dic 20238,618,618,498,518,5158.864
26 dic 20238,438,448,298,448,4417.304
22 dic 20238,678,678,358,498,4947.207
21 dic 20238,488,498,298,498,4926.588
*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...