Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.584,18 +1.585,13 (+2,64%)
XP Litigation Fund I1 FIC FIM C Priv LP (0P0001LFYB.SA)
São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
Börsenschluss: 05:00PM BRT
Zeitraum:
17. Mai 2023 - 17. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | - | - | - | - | - | - |
| 16. Mai 2024 | - | - | - | - | - | - |
| 15. Mai 2024 | - | - | - | - | - | - |
| 14. Mai 2024 | 1,3921 | 1,3921 | 1,3921 | 1,3921 | 1,3921 | - |
| 13. Mai 2024 | 1,3912 | 1,3912 | 1,3912 | 1,3912 | 1,3912 | - |
| 10. Mai 2024 | 1,3904 | 1,3904 | 1,3904 | 1,3904 | 1,3904 | - |
| 09. Mai 2024 | 1,3895 | 1,3895 | 1,3895 | 1,3895 | 1,3895 | - |
| 08. Mai 2024 | 1,3886 | 1,3886 | 1,3886 | 1,3886 | 1,3886 | - |
| 07. Mai 2024 | 1,3877 | 1,3877 | 1,3877 | 1,3877 | 1,3877 | - |
| 06. Mai 2024 | 1,3868 | 1,3868 | 1,3868 | 1,3868 | 1,3868 | - |
| 03. Mai 2024 | 1,3859 | 1,3859 | 1,3859 | 1,3859 | 1,3859 | - |
| 02. Mai 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 30. Apr. 2024 | 1,3841 | 1,3841 | 1,3841 | 1,3841 | 1,3841 | - |
| 29. Apr. 2024 | 1,3829 | 1,3829 | 1,3829 | 1,3829 | 1,3829 | - |
| 26. Apr. 2024 | 1,3819 | 1,3819 | 1,3819 | 1,3819 | 1,3819 | - |
| 25. Apr. 2024 | 1,3809 | 1,3809 | 1,3809 | 1,3809 | 1,3809 | - |
| 24. Apr. 2024 | 1,3790 | 1,3790 | 1,3790 | 1,3790 | 1,3790 | - |
| 23. Apr. 2024 | 1,3790 | 1,3790 | 1,3790 | 1,3790 | 1,3790 | - |
| 22. Apr. 2024 | 1,3778 | 1,3778 | 1,3778 | 1,3778 | 1,3778 | - |
| 19. Apr. 2024 | 1,3778 | 1,3778 | 1,3778 | 1,3778 | 1,3778 | - |
| 18. Apr. 2024 | 1,3769 | 1,3769 | 1,3769 | 1,3769 | 1,3769 | - |
| 17. Apr. 2024 | 1,3758 | 1,3758 | 1,3758 | 1,3758 | 1,3758 | - |
| 16. Apr. 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 15. Apr. 2024 | 1,3740 | 1,3740 | 1,3740 | 1,3740 | 1,3740 | - |
| 12. Apr. 2024 | 1,3729 | 1,3729 | 1,3729 | 1,3729 | 1,3729 | - |
| 11. Apr. 2024 | 1,3718 | 1,3718 | 1,3718 | 1,3718 | 1,3718 | - |
| 10. Apr. 2024 | 1,3707 | 1,3707 | 1,3707 | 1,3707 | 1,3707 | - |
| 09. Apr. 2024 | 1,3697 | 1,3697 | 1,3697 | 1,3697 | 1,3697 | - |
| 08. Apr. 2024 | 1,3687 | 1,3687 | 1,3687 | 1,3687 | 1,3687 | - |
| 05. Apr. 2024 | 1,3676 | 1,3676 | 1,3676 | 1,3676 | 1,3676 | - |
| 04. Apr. 2024 | 1,3666 | 1,3666 | 1,3666 | 1,3666 | 1,3666 | - |
| 03. Apr. 2024 | 1,3656 | 1,3656 | 1,3656 | 1,3656 | 1,3656 | - |
| 02. Apr. 2024 | 1,3645 | 1,3645 | 1,3645 | 1,3645 | 1,3645 | - |
| 01. Apr. 2024 | 1,3635 | 1,3635 | 1,3635 | 1,3635 | 1,3635 | - |
| 28. März 2024 | 1,3625 | 1,3625 | 1,3625 | 1,3625 | 1,3625 | - |
| 27. März 2024 | 1,3612 | 1,3612 | 1,3612 | 1,3612 | 1,3612 | - |
| 26. März 2024 | 1,3602 | 1,3602 | 1,3602 | 1,3602 | 1,3602 | - |
| 25. März 2024 | 1,3592 | 1,3592 | 1,3592 | 1,3592 | 1,3592 | - |
| 22. März 2024 | 1,3583 | 1,3583 | 1,3583 | 1,3583 | 1,3583 | - |
| 21. März 2024 | 1,3572 | 1,3572 | 1,3572 | 1,3572 | 1,3572 | - |
| 20. März 2024 | 1,3563 | 1,3563 | 1,3563 | 1,3563 | 1,3563 | - |
| 19. März 2024 | 1,3553 | 1,3553 | 1,3553 | 1,3553 | 1,3553 | - |
| 18. März 2024 | 1,3843 | 1,3843 | 1,3843 | 1,3843 | 1,3843 | - |
| 15. März 2024 | 1,3833 | 1,3833 | 1,3833 | 1,3833 | 1,3833 | - |
| 14. März 2024 | 1,3824 | 1,3824 | 1,3824 | 1,3824 | 1,3824 | - |
| 13. März 2024 | 1,3815 | 1,3815 | 1,3815 | 1,3815 | 1,3815 | - |
| 12. März 2024 | 1,3806 | 1,3806 | 1,3806 | 1,3806 | 1,3806 | - |
| 11. März 2024 | 1,3796 | 1,3796 | 1,3796 | 1,3796 | 1,3796 | - |
| 08. März 2024 | 1,3788 | 1,3788 | 1,3788 | 1,3788 | 1,3788 | - |
| 07. März 2024 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | - |
| 06. März 2024 | 1,3766 | 1,3766 | 1,3766 | 1,3766 | 1,3766 | - |
| 05. März 2024 | 1,3756 | 1,3756 | 1,3756 | 1,3756 | 1,3756 | - |
| 04. März 2024 | 1,3747 | 1,3747 | 1,3747 | 1,3747 | 1,3747 | - |
| 01. März 2024 | 1,3737 | 1,3737 | 1,3737 | 1,3737 | 1,3737 | - |
| 29. Feb. 2024 | 1,3727 | 1,3727 | 1,3727 | 1,3727 | 1,3727 | - |
| 28. Feb. 2024 | 1,3707 | 1,3707 | 1,3707 | 1,3707 | 1,3707 | - |
| 27. Feb. 2024 | 1,3697 | 1,3697 | 1,3697 | 1,3697 | 1,3697 | - |
| 26. Feb. 2024 | 1,3688 | 1,3688 | 1,3688 | 1,3688 | 1,3688 | - |
| 23. Feb. 2024 | 1,3678 | 1,3678 | 1,3678 | 1,3678 | 1,3678 | - |
| 22. Feb. 2024 | 1,3670 | 1,3670 | 1,3670 | 1,3670 | 1,3670 | - |
| 21. Feb. 2024 | 1,3661 | 1,3661 | 1,3661 | 1,3661 | 1,3661 | - |
| 20. Feb. 2024 | 1,3651 | 1,3651 | 1,3651 | 1,3651 | 1,3651 | - |
| 19. Feb. 2024 | 1,3642 | 1,3642 | 1,3642 | 1,3642 | 1,3642 | - |
| 16. Feb. 2024 | - | - | - | - | - | - |
| 15. Feb. 2024 | 1,3620 | 1,3620 | 1,3620 | 1,3620 | 1,3620 | - |
| 14. Feb. 2024 | 1,3611 | 1,3611 | 1,3611 | 1,3611 | 1,3611 | - |
| 09. Feb. 2024 | 1,3601 | 1,3601 | 1,3601 | 1,3601 | 1,3601 | - |
| 08. Feb. 2024 | 1,3592 | 1,3592 | 1,3592 | 1,3592 | 1,3592 | - |
| 07. Feb. 2024 | 1,3583 | 1,3583 | 1,3583 | 1,3583 | 1,3583 | - |
| 06. Feb. 2024 | 1,3572 | 1,3572 | 1,3572 | 1,3572 | 1,3572 | - |
| 05. Feb. 2024 | 1,3561 | 1,3561 | 1,3561 | 1,3561 | 1,3561 | - |
| 02. Feb. 2024 | 1,3556 | 1,3556 | 1,3556 | 1,3556 | 1,3556 | - |
| 01. Feb. 2024 | 1,3547 | 1,3547 | 1,3547 | 1,3547 | 1,3547 | - |
| 31. Jan. 2024 | 1,3536 | 1,3536 | 1,3536 | 1,3536 | 1,3536 | - |
| 30. Jan. 2024 | 1,3518 | 1,3518 | 1,3518 | 1,3518 | 1,3518 | - |
| 29. Jan. 2024 | 1,3508 | 1,3508 | 1,3508 | 1,3508 | 1,3508 | - |
| 26. Jan. 2024 | 1,3499 | 1,3499 | 1,3499 | 1,3499 | 1,3499 | - |
| 25. Jan. 2024 | 1,3490 | 1,3490 | 1,3490 | 1,3490 | 1,3490 | - |
| 24. Jan. 2024 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
| 23. Jan. 2024 | 1,3463 | 1,3463 | 1,3463 | 1,3463 | 1,3463 | - |
| 22. Jan. 2024 | 1,3463 | 1,3463 | 1,3463 | 1,3463 | 1,3463 | - |
| 19. Jan. 2024 | 1,3453 | 1,3453 | 1,3453 | 1,3453 | 1,3453 | - |
| 18. Jan. 2024 | 1,3444 | 1,3444 | 1,3444 | 1,3444 | 1,3444 | - |
| 17. Jan. 2024 | 1,3817 | 1,3817 | 1,3817 | 1,3817 | 1,3817 | - |
| 16. Jan. 2024 | 1,3808 | 1,3808 | 1,3808 | 1,3808 | 1,3808 | - |
| 15. Jan. 2024 | 1,3799 | 1,3799 | 1,3799 | 1,3799 | 1,3799 | - |
| 12. Jan. 2024 | 1,3809 | 1,3809 | 1,3809 | 1,3809 | 1,3809 | - |
| 11. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 10. Jan. 2024 | 1,3791 | 1,3791 | 1,3791 | 1,3791 | 1,3791 | - |
| 09. Jan. 2024 | 1,3782 | 1,3782 | 1,3782 | 1,3782 | 1,3782 | - |
| 08. Jan. 2024 | 1,3763 | 1,3763 | 1,3763 | 1,3763 | 1,3763 | - |
| 05. Jan. 2024 | 1,3763 | 1,3763 | 1,3763 | 1,3763 | 1,3763 | - |
| 04. Jan. 2024 | 1,3758 | 1,3758 | 1,3758 | 1,3758 | 1,3758 | - |
| 03. Jan. 2024 | 1,3749 | 1,3749 | 1,3749 | 1,3749 | 1,3749 | - |
| 02. Jan. 2024 | 1,3739 | 1,3739 | 1,3739 | 1,3739 | 1,3739 | - |
| 28. Dez. 2023 | 1,3707 | 1,3707 | 1,3707 | 1,3707 | 1,3707 | - |
| 27. Dez. 2023 | 1,3691 | 1,3691 | 1,3691 | 1,3691 | 1,3691 | - |
| 26. Dez. 2023 | 1,3691 | 1,3691 | 1,3691 | 1,3691 | 1,3691 | - |
| 22. Dez. 2023 | 1,3682 | 1,3682 | 1,3682 | 1,3682 | 1,3682 | - |
| 21. Dez. 2023 | 1,3674 | 1,3674 | 1,3674 | 1,3674 | 1,3674 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
