Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,20 -34,80 (-1,47%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
59.936,38 -809,64 (-1,33%)
051 Jive III Feeder FIC FIM C Priv (0P0001KVBO.SA)
São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
Börsenschluss: 05:00PM BRT
Zeitraum:
21. Juni 2023 - 21. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Juni 2024 | - | - | - | - | - | - |
| 20. Juni 2024 | - | - | - | - | - | - |
| 19. Juni 2024 | - | - | - | - | - | - |
| 18. Juni 2024 | 1,0579 | 1,0579 | 1,0579 | 1,0579 | 1,0579 | - |
| 17. Juni 2024 | 1,0578 | 1,0578 | 1,0578 | 1,0578 | 1,0578 | - |
| 14. Juni 2024 | 1,0584 | 1,0584 | 1,0584 | 1,0584 | 1,0584 | - |
| 13. Juni 2024 | 1,0596 | 1,0596 | 1,0596 | 1,0596 | 1,0596 | - |
| 12. Juni 2024 | 1,0599 | 1,0599 | 1,0599 | 1,0599 | 1,0599 | - |
| 11. Juni 2024 | 1,0679 | 1,0679 | 1,0679 | 1,0679 | 1,0679 | - |
| 10. Juni 2024 | 1,0637 | 1,0637 | 1,0637 | 1,0637 | 1,0637 | - |
| 07. Juni 2024 | 1,0584 | 1,0584 | 1,0584 | 1,0584 | 1,0584 | - |
| 06. Juni 2024 | 1,0641 | 1,0641 | 1,0641 | 1,0641 | 1,0641 | - |
| 05. Juni 2024 | 1,0577 | 1,0577 | 1,0577 | 1,0577 | 1,0577 | - |
| 04. Juni 2024 | 1,0645 | 1,0645 | 1,0645 | 1,0645 | 1,0645 | - |
| 03. Juni 2024 | 1,0692 | 1,0692 | 1,0692 | 1,0692 | 1,0692 | - |
| 31. Mai 2024 | 1,0703 | 1,0703 | 1,0703 | 1,0703 | 1,0703 | - |
| 29. Mai 2024 | 1,0676 | 1,0676 | 1,0676 | 1,0676 | 1,0676 | - |
| 28. Mai 2024 | 1,0699 | 1,0699 | 1,0699 | 1,0699 | 1,0699 | - |
| 27. Mai 2024 | 1,0683 | 1,0683 | 1,0683 | 1,0683 | 1,0683 | - |
| 24. Mai 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
| 23. Mai 2024 | 1,0661 | 1,0661 | 1,0661 | 1,0661 | 1,0661 | - |
| 22. Mai 2024 | 1,0733 | 1,0733 | 1,0733 | 1,0733 | 1,0733 | - |
| 21. Mai 2024 | 1,0798 | 1,0798 | 1,0798 | 1,0798 | 1,0798 | - |
| 20. Mai 2024 | 1,0866 | 1,0866 | 1,0866 | 1,0866 | 1,0866 | - |
| 17. Mai 2024 | 1,0912 | 1,0912 | 1,0912 | 1,0912 | 1,0912 | - |
| 16. Mai 2024 | 1,0828 | 1,0828 | 1,0828 | 1,0828 | 1,0828 | - |
| 15. Mai 2024 | 1,0835 | 1,0835 | 1,0835 | 1,0835 | 1,0835 | - |
| 14. Mai 2024 | 1,0858 | 1,0858 | 1,0858 | 1,0858 | 1,0858 | - |
| 13. Mai 2024 | 1,0916 | 1,0916 | 1,0916 | 1,0916 | 1,0916 | - |
| 10. Mai 2024 | 1,0907 | 1,0907 | 1,0907 | 1,0907 | 1,0907 | - |
| 09. Mai 2024 | 1,0954 | 1,0954 | 1,0954 | 1,0954 | 1,0954 | - |
| 08. Mai 2024 | 1,0954 | 1,0954 | 1,0954 | 1,0954 | 1,0954 | - |
| 07. Mai 2024 | 1,0975 | 1,0975 | 1,0975 | 1,0975 | 1,0975 | - |
| 06. Mai 2024 | 1,1083 | 1,1083 | 1,1083 | 1,1083 | 1,1083 | - |
| 03. Mai 2024 | 1,1018 | 1,1018 | 1,1018 | 1,1018 | 1,1018 | - |
| 02. Mai 2024 | 1,1003 | 1,1003 | 1,1003 | 1,1003 | 1,1003 | - |
| 30. Apr. 2024 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | - |
| 29. Apr. 2024 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | - |
| 26. Apr. 2024 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | - |
| 25. Apr. 2024 | 1,1093 | 1,1093 | 1,1093 | 1,1093 | 1,1093 | - |
| 24. Apr. 2024 | 1,0987 | 1,0987 | 1,0987 | 1,0987 | 1,0987 | - |
| 23. Apr. 2024 | 1,1059 | 1,1059 | 1,1059 | 1,1059 | 1,1059 | - |
| 22. Apr. 2024 | 1,1272 | 1,1272 | 1,1272 | 1,1272 | 1,1272 | - |
| 19. Apr. 2024 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | - |
| 18. Apr. 2024 | 1,1236 | 1,1236 | 1,1236 | 1,1236 | 1,1236 | - |
| 17. Apr. 2024 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | - |
| 16. Apr. 2024 | 1,1309 | 1,1309 | 1,1309 | 1,1309 | 1,1309 | - |
| 15. Apr. 2024 | 1,1308 | 1,1308 | 1,1308 | 1,1308 | 1,1308 | - |
| 12. Apr. 2024 | 1,1297 | 1,1297 | 1,1297 | 1,1297 | 1,1297 | - |
| 11. Apr. 2024 | 1,1414 | 1,1414 | 1,1414 | 1,1414 | 1,1414 | - |
| 10. Apr. 2024 | 1,1361 | 1,1361 | 1,1361 | 1,1361 | 1,1361 | - |
| 09. Apr. 2024 | 1,1321 | 1,1321 | 1,1321 | 1,1321 | 1,1321 | - |
| 08. Apr. 2024 | 1,1314 | 1,1314 | 1,1314 | 1,1314 | 1,1314 | - |
| 05. Apr. 2024 | 1,1228 | 1,1228 | 1,1228 | 1,1228 | 1,1228 | - |
| 04. Apr. 2024 | 1,1308 | 1,1308 | 1,1308 | 1,1308 | 1,1308 | - |
| 03. Apr. 2024 | 1,1229 | 1,1229 | 1,1229 | 1,1229 | 1,1229 | - |
| 02. Apr. 2024 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | - |
| 01. Apr. 2024 | 1,1392 | 1,1392 | 1,1392 | 1,1392 | 1,1392 | - |
| 28. März 2024 | 1,1445 | 1,1445 | 1,1445 | 1,1445 | 1,1445 | - |
| 27. März 2024 | 1,1417 | 1,1417 | 1,1417 | 1,1417 | 1,1417 | - |
| 26. März 2024 | 1,1339 | 1,1339 | 1,1339 | 1,1339 | 1,1339 | - |
| 25. März 2024 | 1,1386 | 1,1386 | 1,1386 | 1,1386 | 1,1386 | - |
| 22. März 2024 | 1,1224 | 1,1224 | 1,1224 | 1,1224 | 1,1224 | - |
| 21. März 2024 | 1,1299 | 1,1299 | 1,1299 | 1,1299 | 1,1299 | - |
| 20. März 2024 | 1,1349 | 1,1349 | 1,1349 | 1,1349 | 1,1349 | - |
| 19. März 2024 | 1,1823 | 1,1823 | 1,1823 | 1,1823 | 1,1823 | - |
| 18. März 2024 | 1,1329 | 1,1329 | 1,1329 | 1,1329 | 1,1329 | - |
| 15. März 2024 | 1,1666 | 1,1666 | 1,1666 | 1,1666 | 1,1666 | - |
| 14. März 2024 | 1,1617 | 1,1617 | 1,1617 | 1,1617 | 1,1617 | - |
| 13. März 2024 | 1,1591 | 1,1591 | 1,1591 | 1,1591 | 1,1591 | - |
| 12. März 2024 | 1,1617 | 1,1617 | 1,1617 | 1,1617 | 1,1617 | - |
| 11. März 2024 | 1,1553 | 1,1553 | 1,1553 | 1,1553 | 1,1553 | - |
| 08. März 2024 | 1,1444 | 1,1444 | 1,1444 | 1,1444 | 1,1444 | - |
| 07. März 2024 | 1,1496 | 1,1496 | 1,1496 | 1,1496 | 1,1496 | - |
| 06. März 2024 | 1,1493 | 1,1493 | 1,1493 | 1,1493 | 1,1493 | - |
| 05. März 2024 | 1,1519 | 1,1519 | 1,1519 | 1,1519 | 1,1519 | - |
| 04. März 2024 | 1,1422 | 1,1422 | 1,1422 | 1,1422 | 1,1422 | - |
| 01. März 2024 | 1,1525 | 1,1525 | 1,1525 | 1,1525 | 1,1525 | - |
| 29. Feb. 2024 | 1,1525 | 1,1525 | 1,1525 | 1,1525 | 1,1525 | - |
| 28. Feb. 2024 | 1,1530 | 1,1530 | 1,1530 | 1,1530 | 1,1530 | - |
| 27. Feb. 2024 | 1,1545 | 1,1545 | 1,1545 | 1,1545 | 1,1545 | - |
| 26. Feb. 2024 | 1,1497 | 1,1497 | 1,1497 | 1,1497 | 1,1497 | - |
| 23. Feb. 2024 | 1,1425 | 1,1425 | 1,1425 | 1,1425 | 1,1425 | - |
| 22. Feb. 2024 | 1,1465 | 1,1465 | 1,1465 | 1,1465 | 1,1465 | - |
| 21. Feb. 2024 | 1,1371 | 1,1371 | 1,1371 | 1,1371 | 1,1371 | - |
| 20. Feb. 2024 | 1,1369 | 1,1369 | 1,1369 | 1,1369 | 1,1369 | - |
| 19. Feb. 2024 | 1,1271 | 1,1271 | 1,1271 | 1,1271 | 1,1271 | - |
| 16. Feb. 2024 | - | - | - | - | - | - |
| 15. Feb. 2024 | 1,1197 | 1,1197 | 1,1197 | 1,1197 | 1,1197 | - |
| 14. Feb. 2024 | 1,1063 | 1,1063 | 1,1063 | 1,1063 | 1,1063 | - |
| 09. Feb. 2024 | 1,1068 | 1,1068 | 1,1068 | 1,1068 | 1,1068 | - |
| 08. Feb. 2024 | 1,1097 | 1,1097 | 1,1097 | 1,1097 | 1,1097 | - |
| 07. Feb. 2024 | 1,1094 | 1,1094 | 1,1094 | 1,1094 | 1,1094 | - |
| 06. Feb. 2024 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | - |
| 05. Feb. 2024 | 1,1049 | 1,1049 | 1,1049 | 1,1049 | 1,1049 | - |
| 02. Feb. 2024 | 1,1038 | 1,1038 | 1,1038 | 1,1038 | 1,1038 | - |
| 01. Feb. 2024 | 1,1036 | 1,1036 | 1,1036 | 1,1036 | 1,1036 | - |
| 31. Jan. 2024 | 1,1049 | 1,1049 | 1,1049 | 1,1049 | 1,1049 | - |
| 30. Jan. 2024 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | - |
| 29. Jan. 2024 | 1,1057 | 1,1057 | 1,1057 | 1,1057 | 1,1057 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
