Italia markets closed

U.S. Bancorp (USBC34.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
55,28+0,42 (+0,77%)
Alla chiusura: 04:54PM BRT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202455,4055,4055,2855,2855,2843
28 giu 20240.662407 Dividendo
27 giu 202455,2255,3555,2255,3054,6446
26 giu 202454,6055,1054,6055,1054,4415
25 giu 202454,4054,4054,4054,4053,754
24 giu 202453,6454,0053,6454,0053,359
21 giu 202453,9553,9553,0053,6553,01381
20 giu 202453,8453,8453,8453,8453,20-
19 giu 202453,2054,0253,1453,8453,203.003
18 giu 202452,3052,3052,3052,3051,67-
17 giu 202452,3052,3052,3052,3051,672
14 giu 202452,2052,2051,9551,9551,33251
13 giu 202453,0053,0053,0053,0052,37-
12 giu 202453,0553,0553,0053,0052,372
11 giu 202452,1052,1052,1052,1051,48-
10 giu 202451,7552,2051,7552,1051,4837
07 giu 202451,3551,7551,3551,7551,13204
06 giu 202451,4051,6551,4051,4050,787
05 giu 202451,0051,0051,0051,0050,391
04 giu 202452,2652,3551,4551,4550,8355
03 giu 202452,9552,9552,1052,1551,5364
31 mag 202452,1052,1052,1052,1051,481
29 mag 202450,6550,6550,6550,6550,041
28 mag 202451,6051,6051,6051,6050,984
27 mag 202452,8852,8852,8852,8852,2530
24 mag 202451,6552,1451,6552,1451,5229
23 mag 202459,9959,9951,7251,7551,13230
22 mag 202452,9859,9952,8059,9959,2747
21 mag 202452,4559,9952,4559,9959,279
20 mag 202452,4054,0852,4054,0853,432
17 mag 202453,5553,5553,5553,5552,9110
16 mag 202454,4654,4653,5953,5952,9540
15 mag 202454,5554,5554,0554,0553,4066
14 mag 202455,0055,0053,8053,8053,1612
13 mag 202453,9053,9053,9053,9053,251
10 mag 202453,7053,9553,6553,9553,3093
09 mag 202454,1054,1053,4053,4052,763
08 mag 202452,4052,9552,3052,9552,3226
07 mag 202452,9552,9552,4852,4851,8593
06 mag 202453,1053,1053,0553,0552,4132
03 mag 202452,6552,6552,5552,5551,922
02 mag 202453,0053,0052,1552,3051,6711
30 apr 202453,3553,4053,3553,4052,763
29 apr 202453,1653,1652,7552,7552,1219
26 apr 202453,1053,1052,8053,0552,413
25 apr 202453,2053,2053,0053,0052,372
24 apr 202453,2053,2053,2053,2052,56-
23 apr 202453,2053,2053,2053,2052,5660
22 apr 202452,6453,3052,6453,2552,6111
19 apr 202451,5552,1551,5552,1351,5153
18 apr 202452,0052,0052,0052,0051,388
17 apr 202452,5052,5051,4552,0051,3846
16 apr 202453,4554,0553,4554,0553,408
15 apr 202451,7455,2051,7455,2054,543
12 apr 202452,8052,8052,8052,8052,17-
11 apr 202452,8052,8052,8052,8052,1712
10 apr 202454,3654,3653,4553,4552,8120
09 apr 202454,5054,5054,5054,5053,85116
08 apr 202454,9555,2054,9555,2054,5470
05 apr 202454,8654,8654,7054,7054,0423
04 apr 202455,0055,0055,0055,0054,3414
03 apr 202454,7054,7054,7054,7054,049
02 apr 202455,4455,4455,4455,4454,781
01 apr 202455,9855,9855,9855,9855,3145
28 mar 202455,6556,4055,5056,4055,721.149
27 mar 202454,3954,5754,3554,3553,7016
27 mar 20240.63455 Dividendo
26 mar 202454,4955,1554,4955,1553,86133
25 mar 202454,4754,4954,4754,4953,227
22 mar 202454,8554,8554,7754,7753,4924
21 mar 202454,4955,2054,4954,8553,579
20 mar 202453,6453,6553,6453,6552,4078
19 mar 202453,4053,4052,7052,8051,578.005
18 mar 202452,9553,0052,9553,0051,7667
15 mar 202453,0053,0053,0053,0051,7659
14 mar 202453,1153,1153,0053,0051,7636
13 mar 202454,2054,2054,2054,2052,9394
12 mar 202453,7053,7053,7053,7052,453
11 mar 202454,4054,4054,1554,1552,899
08 mar 202453,6054,4053,6054,4053,1318
07 mar 202452,8052,8052,8052,8051,57-
06 mar 202453,5453,5452,8052,8051,5739
05 mar 202454,1054,1054,1054,1052,841
04 mar 202451,8551,8551,5551,5550,356
01 mar 202452,0552,0552,0552,0550,831
29 feb 202451,8051,8051,8051,8050,5920
28 feb 202451,2051,2051,2051,2050,00-
27 feb 202451,2051,2051,2051,2050,00-
26 feb 202451,2051,2051,2051,2050,0019
23 feb 202451,6051,6051,6051,6050,4020
22 feb 202451,3551,7050,7050,7049,521.680
21 feb 202449,9550,3049,9550,3049,13701
20 feb 202451,7351,7351,7351,7350,52-
19 feb 202451,7351,7351,7351,7350,52-
16 feb 202451,4551,7351,1051,7350,5249
15 feb 202450,0051,4550,0051,4550,2585
14 feb 202449,9549,9549,9549,9548,7820
09 feb 202449,2549,2549,2549,2548,10-
08 feb 202449,7549,7549,2549,2548,104
07 feb 202448,9050,0048,6650,0048,8331
*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...