Deutsche Märkte schließen in 5 Stunden 27 Minuten
DAX
18.271,15 +93,53 (+0,51%) Euro Stoxx 50
4.947,60 +11,63 (+0,24%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.329,10 -1,70 (-0,07%) EUR/USD
1,0691 -0,0025 (-0,24%) Bitcoin EUR
57.405,23 +2,58 (+0,00%)
BR Partners Infors FIC FIM IE (0P0000UA5R.SA)
São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
Börsenschluss: 05:00PM BRT
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Juni 2024 | - | - | - | - | - | - |
| 24. Juni 2024 | - | - | - | - | - | - |
| 21. Juni 2024 | - | - | - | - | - | - |
| 20. Juni 2024 | - | - | - | - | - | - |
| 19. Juni 2024 | - | - | - | - | - | - |
| 18. Juni 2024 | - | - | - | - | - | - |
| 17. Juni 2024 | - | - | - | - | - | - |
| 14. Juni 2024 | - | - | - | - | - | - |
| 13. Juni 2024 | - | - | - | - | - | - |
| 12. Juni 2024 | - | - | - | - | - | - |
| 11. Juni 2024 | - | - | - | - | - | - |
| 10. Juni 2024 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | - |
| 07. Juni 2024 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | - |
| 06. Juni 2024 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | - |
| 05. Juni 2024 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | - |
| 04. Juni 2024 | 11,3081 | 11,3081 | 11,3081 | 11,3081 | 11,3081 | - |
| 03. Juni 2024 | 42,0825 | 42,0825 | 42,0825 | 42,0825 | 42,0825 | - |
| 31. Mai 2024 | 42,0368 | 42,0368 | 42,0368 | 42,0368 | 42,0368 | - |
| 29. Mai 2024 | 42,0791 | 42,0791 | 42,0791 | 42,0791 | 42,0791 | - |
| 28. Mai 2024 | 42,1054 | 42,1054 | 42,1054 | 42,1054 | 42,1054 | - |
| 27. Mai 2024 | 42,0888 | 42,0888 | 42,0888 | 42,0888 | 42,0888 | - |
| 24. Mai 2024 | 42,3280 | 42,3280 | 42,3280 | 42,3280 | 42,3280 | - |
| 23. Mai 2024 | 41,7243 | 41,7243 | 41,7243 | 41,7243 | 41,7243 | - |
| 22. Mai 2024 | 41,7080 | 41,7080 | 41,7080 | 41,7080 | 41,7080 | - |
| 21. Mai 2024 | 41,7074 | 41,7074 | 41,7074 | 41,7074 | 41,7074 | - |
| 20. Mai 2024 | 41,7438 | 41,7438 | 41,7438 | 41,7438 | 41,7438 | - |
| 17. Mai 2024 | 41,8577 | 41,8577 | 41,8577 | 41,8577 | 41,8577 | - |
| 16. Mai 2024 | 41,7803 | 41,7803 | 41,7803 | 41,7803 | 41,7803 | - |
| 15. Mai 2024 | 41,7640 | 41,7640 | 41,7640 | 41,7640 | 41,7640 | - |
| 14. Mai 2024 | 33,5155 | 33,5155 | 33,5155 | 33,5155 | 33,5155 | - |
| 13. Mai 2024 | 34,0043 | 34,0043 | 34,0043 | 34,0043 | 34,0043 | - |
| 10. Mai 2024 | 33,9910 | 33,9910 | 33,9910 | 33,9910 | 33,9910 | - |
| 09. Mai 2024 | 41,9958 | 41,9958 | 41,9958 | 41,9958 | 41,9958 | - |
| 08. Mai 2024 | 42,0269 | 42,0269 | 42,0269 | 42,0269 | 42,0269 | - |
| 07. Mai 2024 | 41,9540 | 41,9540 | 41,9540 | 41,9540 | 41,9540 | - |
| 06. Mai 2024 | 42,0013 | 42,0013 | 42,0013 | 42,0013 | 42,0013 | - |
| 03. Mai 2024 | 42,0711 | 42,0711 | 42,0711 | 42,0711 | 42,0711 | - |
| 02. Mai 2024 | 41,8625 | 41,8625 | 41,8625 | 41,8625 | 41,8625 | - |
| 30. Apr. 2024 | 41,8776 | 41,8776 | 41,8776 | 41,8776 | 41,8776 | - |
| 29. Apr. 2024 | 41,9639 | 41,9639 | 41,9639 | 41,9639 | 41,9639 | - |
| 26. Apr. 2024 | 42,0720 | 42,0720 | 42,0720 | 42,0720 | 42,0720 | - |
| 25. Apr. 2024 | 41,7312 | 41,7312 | 41,7312 | 41,7312 | 41,7312 | - |
| 24. Apr. 2024 | 41,8885 | 41,8885 | 41,8885 | 41,8885 | 41,8885 | - |
| 23. Apr. 2024 | 41,8538 | 41,8538 | 41,8538 | 41,8538 | 41,8538 | - |
| 22. Apr. 2024 | 41,8029 | 41,8029 | 41,8029 | 41,8029 | 41,8029 | - |
| 19. Apr. 2024 | 41,9976 | 41,9976 | 41,9976 | 41,9976 | 41,9976 | - |
| 18. Apr. 2024 | 41,6954 | 41,6954 | 41,6954 | 41,6954 | 41,6954 | - |
| 17. Apr. 2024 | 41,9011 | 41,9011 | 41,9011 | 41,9011 | 41,9011 | - |
| 16. Apr. 2024 | 41,9757 | 41,9757 | 41,9757 | 41,9757 | 41,9757 | - |
| 15. Apr. 2024 | 42,2524 | 42,2524 | 42,2524 | 42,2524 | 42,2524 | - |
| 12. Apr. 2024 | 42,2723 | 42,2723 | 42,2723 | 42,2723 | 42,2723 | - |
| 11. Apr. 2024 | 42,5398 | 42,5398 | 42,5398 | 42,5398 | 42,5398 | - |
| 10. Apr. 2024 | 42,5163 | 42,5163 | 42,5163 | 42,5163 | 42,5163 | - |
| 09. Apr. 2024 | 42,6034 | 42,6034 | 42,6034 | 42,6034 | 42,6034 | - |
| 08. Apr. 2024 | 42,5650 | 42,5650 | 42,5650 | 42,5650 | 42,5650 | - |
| 05. Apr. 2024 | 42,4557 | 42,4557 | 42,4557 | 42,4557 | 42,4557 | - |
| 04. Apr. 2024 | 42,3900 | 42,3900 | 42,3900 | 42,3900 | 42,3900 | - |
| 03. Apr. 2024 | 42,5100 | 42,5100 | 42,5100 | 42,5100 | 42,5100 | - |
| 02. Apr. 2024 | 42,3964 | 42,3964 | 42,3964 | 42,3964 | 42,3964 | - |
| 01. Apr. 2024 | 42,4004 | 42,4004 | 42,4004 | 42,4004 | 42,4004 | - |
| 28. März 2024 | 42,4712 | 42,4712 | 42,4712 | 42,4712 | 42,4712 | - |
| 27. März 2024 | 42,1867 | 42,1867 | 42,1867 | 42,1867 | 42,1867 | - |
| 26. März 2024 | 41,9843 | 41,9843 | 41,9843 | 41,9843 | 41,9843 | - |
| 25. März 2024 | 41,9730 | 41,9730 | 41,9730 | 41,9730 | 41,9730 | - |
| 22. März 2024 | 42,0163 | 42,0163 | 42,0163 | 42,0163 | 42,0163 | - |
| 21. März 2024 | 42,3345 | 42,3345 | 42,3345 | 42,3345 | 42,3345 | - |
| 20. März 2024 | 42,4317 | 42,4317 | 42,4317 | 42,4317 | 42,4317 | - |
| 19. März 2024 | 42,5346 | 42,5346 | 42,5346 | 42,5346 | 42,5346 | - |
| 18. März 2024 | 42,2988 | 42,2988 | 42,2988 | 42,2988 | 42,2988 | - |
| 15. März 2024 | 42,3416 | 42,3416 | 42,3416 | 42,3416 | 42,3416 | - |
| 14. März 2024 | 42,2097 | 42,2097 | 42,2097 | 42,2097 | 42,2097 | - |
| 13. März 2024 | 42,2141 | 42,2141 | 42,2141 | 42,2141 | 42,2141 | - |
| 12. März 2024 | 42,2570 | 42,2570 | 42,2570 | 42,2570 | 42,2570 | - |
| 11. März 2024 | 42,3493 | 42,3493 | 42,3493 | 42,3493 | 42,3493 | - |
| 08. März 2024 | 42,4468 | 42,4468 | 42,4468 | 42,4468 | 42,4468 | - |
| 07. März 2024 | 42,4240 | 42,4240 | 42,4240 | 42,4240 | 42,4240 | - |
| 06. März 2024 | 42,2925 | 42,2925 | 42,2925 | 42,2925 | 42,2925 | - |
| 05. März 2024 | 42,1386 | 42,1386 | 42,1386 | 42,1386 | 42,1386 | - |
| 04. März 2024 | 41,9245 | 41,9245 | 41,9245 | 41,9245 | 41,9245 | - |
| 01. März 2024 | - | - | - | - | - | - |
| 29. Feb. 2024 | 41,7742 | 41,7742 | 41,7742 | 41,7742 | 41,7742 | - |
| 28. Feb. 2024 | 41,6036 | 41,6036 | 41,6036 | 41,6036 | 41,6036 | - |
| 27. Feb. 2024 | 41,3836 | 41,3836 | 41,3836 | 41,3836 | 41,3836 | - |
| 26. Feb. 2024 | 41,4916 | 41,4916 | 41,4916 | 41,4916 | 41,4916 | - |
| 23. Feb. 2024 | 41,5668 | 41,5668 | 41,5668 | 41,5668 | 41,5668 | - |
| 22. Feb. 2024 | 41,5982 | 41,5982 | 41,5982 | 41,5982 | 41,5982 | - |
| 21. Feb. 2024 | 41,4932 | 41,4932 | 41,4932 | 41,4932 | 41,4932 | - |
| 20. Feb. 2024 | 41,5139 | 41,5139 | 41,5139 | 41,5139 | 41,5139 | - |
| 19. Feb. 2024 | 41,5398 | 41,5398 | 41,5398 | 41,5398 | 41,5398 | - |
| 16. Feb. 2024 | - | - | - | - | - | - |
| 15. Feb. 2024 | 41,3955 | 41,3955 | 41,3955 | 41,3955 | 41,3955 | - |
| 14. Feb. 2024 | 41,3997 | 41,3997 | 41,3997 | 41,3997 | 41,3997 | - |
| 09. Feb. 2024 | 41,3599 | 41,3599 | 41,3599 | 41,3599 | 41,3599 | - |
| 08. Feb. 2024 | 41,1784 | 41,1784 | 41,1784 | 41,1784 | 41,1784 | - |
| 07. Feb. 2024 | 41,6413 | 41,6413 | 41,6413 | 41,6413 | 41,6413 | - |
| 06. Feb. 2024 | 41,5420 | 41,5420 | 41,5420 | 41,5420 | 41,5420 | - |
| 05. Feb. 2024 | 41,6229 | 41,6229 | 41,6229 | 41,6229 | 41,6229 | - |
| 02. Feb. 2024 | 41,7802 | 41,7802 | 41,7802 | 41,7802 | 41,7802 | - |
| 01. Feb. 2024 | 41,8776 | 41,8776 | 41,8776 | 41,8776 | 41,8776 | - |
| 31. Jan. 2024 | 41,5976 | 41,5976 | 41,5976 | 41,5976 | 41,5976 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
