Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.351,98 -2.725,57 (-4,61%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
XP Litigation Fund FIC FIM C Priv LP (0P0001LFY8.SA)
São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
Börsenschluss: 05:00PM BRT
Zeitraum:
30. Apr. 2023 - 30. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | - | - | - | - | - | - |
| 29. Apr. 2024 | - | - | - | - | - | - |
| 26. Apr. 2024 | - | - | - | - | - | - |
| 25. Apr. 2024 | 1,3546 | 1,3546 | 1,3546 | 1,3546 | 1,3546 | - |
| 24. Apr. 2024 | 1,3527 | 1,3527 | 1,3527 | 1,3527 | 1,3527 | - |
| 23. Apr. 2024 | 1,3527 | 1,3527 | 1,3527 | 1,3527 | 1,3527 | - |
| 22. Apr. 2024 | 1,3515 | 1,3515 | 1,3515 | 1,3515 | 1,3515 | - |
| 19. Apr. 2024 | 1,3515 | 1,3515 | 1,3515 | 1,3515 | 1,3515 | - |
| 18. Apr. 2024 | 1,3506 | 1,3506 | 1,3506 | 1,3506 | 1,3506 | - |
| 17. Apr. 2024 | 1,3496 | 1,3496 | 1,3496 | 1,3496 | 1,3496 | - |
| 16. Apr. 2024 | 1,3487 | 1,3487 | 1,3487 | 1,3487 | 1,3487 | - |
| 15. Apr. 2024 | 1,3478 | 1,3478 | 1,3478 | 1,3478 | 1,3478 | - |
| 12. Apr. 2024 | 1,3467 | 1,3467 | 1,3467 | 1,3467 | 1,3467 | - |
| 11. Apr. 2024 | 1,3456 | 1,3456 | 1,3456 | 1,3456 | 1,3456 | - |
| 10. Apr. 2024 | 1,3445 | 1,3445 | 1,3445 | 1,3445 | 1,3445 | - |
| 09. Apr. 2024 | 1,3435 | 1,3435 | 1,3435 | 1,3435 | 1,3435 | - |
| 08. Apr. 2024 | 1,3426 | 1,3426 | 1,3426 | 1,3426 | 1,3426 | - |
| 05. Apr. 2024 | 1,3415 | 1,3415 | 1,3415 | 1,3415 | 1,3415 | - |
| 04. Apr. 2024 | 1,3405 | 1,3405 | 1,3405 | 1,3405 | 1,3405 | - |
| 03. Apr. 2024 | 1,3395 | 1,3395 | 1,3395 | 1,3395 | 1,3395 | - |
| 02. Apr. 2024 | 1,3384 | 1,3384 | 1,3384 | 1,3384 | 1,3384 | - |
| 01. Apr. 2024 | 1,3374 | 1,3374 | 1,3374 | 1,3374 | 1,3374 | - |
| 28. März 2024 | 1,3365 | 1,3365 | 1,3365 | 1,3365 | 1,3365 | - |
| 27. März 2024 | 1,3352 | 1,3352 | 1,3352 | 1,3352 | 1,3352 | - |
| 26. März 2024 | 1,3342 | 1,3342 | 1,3342 | 1,3342 | 1,3342 | - |
| 25. März 2024 | 1,3332 | 1,3332 | 1,3332 | 1,3332 | 1,3332 | - |
| 22. März 2024 | 1,3322 | 1,3322 | 1,3322 | 1,3322 | 1,3322 | - |
| 21. März 2024 | 1,3312 | 1,3312 | 1,3312 | 1,3312 | 1,3312 | - |
| 20. März 2024 | 1,3303 | 1,3303 | 1,3303 | 1,3303 | 1,3303 | - |
| 19. März 2024 | 1,3293 | 1,3293 | 1,3293 | 1,3293 | 1,3293 | - |
| 18. März 2024 | 1,3568 | 1,3568 | 1,3568 | 1,3568 | 1,3568 | - |
| 15. März 2024 | 1,3559 | 1,3559 | 1,3559 | 1,3559 | 1,3559 | - |
| 14. März 2024 | 1,3549 | 1,3549 | 1,3549 | 1,3549 | 1,3549 | - |
| 13. März 2024 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | - |
| 12. März 2024 | 1,3532 | 1,3532 | 1,3532 | 1,3532 | 1,3532 | - |
| 11. März 2024 | 1,3522 | 1,3522 | 1,3522 | 1,3522 | 1,3522 | - |
| 08. März 2024 | 1,3514 | 1,3514 | 1,3514 | 1,3514 | 1,3514 | - |
| 07. März 2024 | 1,3502 | 1,3502 | 1,3502 | 1,3502 | 1,3502 | - |
| 06. März 2024 | 1,3493 | 1,3493 | 1,3493 | 1,3493 | 1,3493 | - |
| 05. März 2024 | 1,3483 | 1,3483 | 1,3483 | 1,3483 | 1,3483 | - |
| 04. März 2024 | 1,3474 | 1,3474 | 1,3474 | 1,3474 | 1,3474 | - |
| 01. März 2024 | 1,3464 | 1,3464 | 1,3464 | 1,3464 | 1,3464 | - |
| 29. Feb. 2024 | 1,3455 | 1,3455 | 1,3455 | 1,3455 | 1,3455 | - |
| 28. Feb. 2024 | 1,3436 | 1,3436 | 1,3436 | 1,3436 | 1,3436 | - |
| 27. Feb. 2024 | 1,3426 | 1,3426 | 1,3426 | 1,3426 | 1,3426 | - |
| 26. Feb. 2024 | 1,3417 | 1,3417 | 1,3417 | 1,3417 | 1,3417 | - |
| 23. Feb. 2024 | 1,3408 | 1,3408 | 1,3408 | 1,3408 | 1,3408 | - |
| 22. Feb. 2024 | 1,3399 | 1,3399 | 1,3399 | 1,3399 | 1,3399 | - |
| 21. Feb. 2024 | 1,3390 | 1,3390 | 1,3390 | 1,3390 | 1,3390 | - |
| 20. Feb. 2024 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | - |
| 19. Feb. 2024 | 1,3371 | 1,3371 | 1,3371 | 1,3371 | 1,3371 | - |
| 16. Feb. 2024 | - | - | - | - | - | - |
| 15. Feb. 2024 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | - |
| 14. Feb. 2024 | 1,3341 | 1,3341 | 1,3341 | 1,3341 | 1,3341 | - |
| 09. Feb. 2024 | 1,3332 | 1,3332 | 1,3332 | 1,3332 | 1,3332 | - |
| 08. Feb. 2024 | 1,3322 | 1,3322 | 1,3322 | 1,3322 | 1,3322 | - |
| 07. Feb. 2024 | 1,3313 | 1,3313 | 1,3313 | 1,3313 | 1,3313 | - |
| 06. Feb. 2024 | 1,3302 | 1,3302 | 1,3302 | 1,3302 | 1,3302 | - |
| 05. Feb. 2024 | 1,3292 | 1,3292 | 1,3292 | 1,3292 | 1,3292 | - |
| 02. Feb. 2024 | 1,3288 | 1,3288 | 1,3288 | 1,3288 | 1,3288 | - |
| 01. Feb. 2024 | 1,3278 | 1,3278 | 1,3278 | 1,3278 | 1,3278 | - |
| 31. Jan. 2024 | 1,3268 | 1,3268 | 1,3268 | 1,3268 | 1,3268 | - |
| 30. Jan. 2024 | 1,3251 | 1,3251 | 1,3251 | 1,3251 | 1,3251 | - |
| 29. Jan. 2024 | 1,3242 | 1,3242 | 1,3242 | 1,3242 | 1,3242 | - |
| 26. Jan. 2024 | 1,3233 | 1,3233 | 1,3233 | 1,3233 | 1,3233 | - |
| 25. Jan. 2024 | 1,3223 | 1,3223 | 1,3223 | 1,3223 | 1,3223 | - |
| 24. Jan. 2024 | 1,3214 | 1,3214 | 1,3214 | 1,3214 | 1,3214 | - |
| 23. Jan. 2024 | 1,3196 | 1,3196 | 1,3196 | 1,3196 | 1,3196 | - |
| 22. Jan. 2024 | 1,3196 | 1,3196 | 1,3196 | 1,3196 | 1,3196 | - |
| 19. Jan. 2024 | 1,3187 | 1,3187 | 1,3187 | 1,3187 | 1,3187 | - |
| 18. Jan. 2024 | 1,3178 | 1,3178 | 1,3178 | 1,3178 | 1,3178 | - |
| 17. Jan. 2024 | 1,3529 | 1,3529 | 1,3529 | 1,3529 | 1,3529 | - |
| 16. Jan. 2024 | 1,3520 | 1,3520 | 1,3520 | 1,3520 | 1,3520 | - |
| 15. Jan. 2024 | 1,3512 | 1,3512 | 1,3512 | 1,3512 | 1,3512 | - |
| 12. Jan. 2024 | 1,3492 | 1,3492 | 1,3492 | 1,3492 | 1,3492 | - |
| 11. Jan. 2024 | 1,3482 | 1,3482 | 1,3482 | 1,3482 | 1,3482 | - |
| 10. Jan. 2024 | 1,3474 | 1,3474 | 1,3474 | 1,3474 | 1,3474 | - |
| 09. Jan. 2024 | 1,3465 | 1,3465 | 1,3465 | 1,3465 | 1,3465 | - |
| 08. Jan. 2024 | 1,3446 | 1,3446 | 1,3446 | 1,3446 | 1,3446 | - |
| 05. Jan. 2024 | 1,3446 | 1,3446 | 1,3446 | 1,3446 | 1,3446 | - |
| 04. Jan. 2024 | 1,3441 | 1,3441 | 1,3441 | 1,3441 | 1,3441 | - |
| 03. Jan. 2024 | 1,3432 | 1,3432 | 1,3432 | 1,3432 | 1,3432 | - |
| 02. Jan. 2024 | 1,3422 | 1,3422 | 1,3422 | 1,3422 | 1,3422 | - |
| 28. Dez. 2023 | 1,3393 | 1,3393 | 1,3393 | 1,3393 | 1,3393 | - |
| 27. Dez. 2023 | 1,3376 | 1,3376 | 1,3376 | 1,3376 | 1,3376 | - |
| 26. Dez. 2023 | 1,3376 | 1,3376 | 1,3376 | 1,3376 | 1,3376 | - |
| 22. Dez. 2023 | 1,3368 | 1,3368 | 1,3368 | 1,3368 | 1,3368 | - |
| 21. Dez. 2023 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | - |
| 20. Dez. 2023 | 1,3351 | 1,3351 | 1,3351 | 1,3351 | 1,3351 | - |
| 19. Dez. 2023 | 1,3342 | 1,3342 | 1,3342 | 1,3342 | 1,3342 | - |
| 18. Dez. 2023 | 1,3334 | 1,3334 | 1,3334 | 1,3334 | 1,3334 | - |
| 15. Dez. 2023 | 1,3325 | 1,3325 | 1,3325 | 1,3325 | 1,3325 | - |
| 14. Dez. 2023 | 1,3316 | 1,3316 | 1,3316 | 1,3316 | 1,3316 | - |
| 13. Dez. 2023 | 1,3307 | 1,3307 | 1,3307 | 1,3307 | 1,3307 | - |
| 12. Dez. 2023 | 1,3298 | 1,3298 | 1,3298 | 1,3298 | 1,3298 | - |
| 11. Dez. 2023 | 1,3290 | 1,3290 | 1,3290 | 1,3290 | 1,3290 | - |
| 08. Dez. 2023 | 1,3281 | 1,3281 | 1,3281 | 1,3281 | 1,3281 | - |
| 07. Dez. 2023 | 1,3273 | 1,3273 | 1,3273 | 1,3273 | 1,3273 | - |
| 06. Dez. 2023 | 1,3264 | 1,3264 | 1,3264 | 1,3264 | 1,3264 | - |
| 05. Dez. 2023 | 1,3255 | 1,3255 | 1,3255 | 1,3255 | 1,3255 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
