Deutsche Märkte schließen in 5 Stunden 9 Minuten

Vêneto Patrimônio MJP FIM C Priv IE (0P0001N10I.SA)

São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
1.274,53+1,19 (+0,09%)
Börsenschluss: 05:00PM BRT
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Juni 2024------
24. Juni 2024------
21. Juni 20241.275,241.275,241.275,241.275,241.275,24-
20. Juni 20241.274,531.274,531.274,531.274,531.274,53-
19. Juni 20241.273,341.273,341.273,341.273,341.273,34-
18. Juni 20241.272,631.272,631.272,631.272,631.272,63-
17. Juni 20241.273,531.273,531.273,531.273,531.273,53-
14. Juni 20241.272,621.272,621.272,621.272,621.272,62-
13. Juni 20241.272,331.272,331.272,331.272,331.272,33-
12. Juni 20241.225,921.225,921.225,921.225,921.225,92-
11. Juni 20241.273,771.273,771.273,771.273,771.273,77-
10. Juni 20241.273,461.273,461.273,461.273,461.273,46-
07. Juni 20241.274,781.274,781.274,781.274,781.274,78-
06. Juni 20241.274,721.274,721.274,721.274,721.274,72-
05. Juni 20241.273,101.273,101.273,101.273,101.273,10-
04. Juni 20241.274,331.274,331.274,331.274,331.274,33-
03. Juni 20241.273,951.273,951.273,951.273,951.273,95-
31. Mai 20241.272,991.272,991.272,991.272,991.272,99-
29. Mai 20241.272,311.272,311.272,311.272,311.272,31-
28. Mai 20241.273,611.273,611.273,611.273,611.273,61-
27. Mai 20241.273,151.273,151.273,151.273,151.273,15-
24. Mai 20241.272,511.272,511.272,511.272,511.272,51-
23. Mai 20241.272,231.272,231.272,231.272,231.272,23-
22. Mai 20241.271,221.271,221.271,221.271,221.271,22-
21. Mai 20241.273,341.273,341.273,341.273,341.273,34-
20. Mai 20241.271,041.271,041.271,041.271,041.271,04-
17. Mai 20241.273,231.273,231.273,231.273,231.273,23-
16. Mai 20241.271,761.271,761.271,761.271,761.271,76-
15. Mai 20241.270,701.270,701.270,701.270,701.270,70-
14. Mai 20241.269,961.269,961.269,961.269,961.269,96-
13. Mai 20241.269,211.269,211.269,211.269,211.269,21-
10. Mai 20241.268,971.268,971.268,971.268,971.268,97-
09. Mai 20241.268,951.268,951.268,951.268,951.268,95-
08. Mai 20241.267,901.267,901.267,901.267,901.267,90-
07. Mai 20241.267,731.267,731.267,731.267,731.267,73-
06. Mai 20241.266,331.266,331.266,331.266,331.266,33-
03. Mai 20241.267,181.267,181.267,181.267,181.267,18-
02. Mai 20241.264,151.264,151.264,151.264,151.264,15-
30. Apr. 20241.263,221.263,221.263,221.263,221.263,22-
29. Apr. 20241.264,281.264,281.264,281.264,281.264,28-
26. Apr. 20241.264,021.264,021.264,021.264,021.264,02-
25. Apr. 20241.261,491.261,491.261,491.261,491.261,49-
24. Apr. 20241.261,451.261,451.261,451.261,451.261,45-
23. Apr. 20241.261,291.261,291.261,291.261,291.261,29-
22. Apr. 20241.261,261.261,261.261,261.261,261.261,26-
19. Apr. 20241.260,301.260,301.260,301.260,301.260,30-
18. Apr. 20241.259,981.259,981.259,981.259,981.259,98-
17. Apr. 20241.259,541.259,541.259,541.259,541.259,54-
16. Apr. 20241.259,371.259,371.259,371.259,371.259,37-
15. Apr. 20241.261,281.261,281.261,281.261,281.261,28-
12. Apr. 20241.259,081.259,081.259,081.259,081.259,08-
11. Apr. 20241.262,651.262,651.262,651.262,651.262,65-
10. Apr. 20241.263,421.263,421.263,421.263,421.263,42-
09. Apr. 20241.263,311.263,311.263,311.263,311.263,31-
08. Apr. 20241.165,091.165,091.165,091.165,091.165,09-
05. Apr. 20241.261,631.261,631.261,631.261,631.261,63-
04. Apr. 20241.261,171.261,171.261,171.261,171.261,17-
03. Apr. 20241.260,751.260,751.260,751.260,751.260,75-
02. Apr. 20241.254,691.254,691.254,691.254,691.254,69-
01. Apr. 20241.260,541.260,541.260,541.260,541.260,54-
28. März 20241.257,121.257,121.257,121.257,121.257,12-
27. März 20241.259,331.259,331.259,331.259,331.259,33-
26. März 20241.258,871.258,871.258,871.258,871.258,87-
25. März 20241.258,451.258,451.258,451.258,451.258,45-
22. März 20241.258,081.258,081.258,081.258,081.258,08-
21. März 20241.266,961.266,961.266,961.266,961.266,96-
20. März 20241.257,071.257,071.257,071.257,071.257,07-
19. März 20241.255,991.255,991.255,991.255,991.255,99-
18. März 20241.255,291.255,291.255,291.255,291.255,29-
15. März 20241.255,721.255,721.255,721.255,721.255,72-
14. März 20241.255,441.255,441.255,441.255,441.255,44-
13. März 20241.255,321.255,321.255,321.255,321.255,32-
12. März 20241.254,351.254,351.254,351.254,351.254,35-
11. März 20241.253,251.253,251.253,251.253,251.253,25-
08. März 20241.252,561.252,561.252,561.252,561.252,56-
07. März 20241.251,461.251,461.251,461.251,461.251,46-
06. März 20241.250,791.250,791.250,791.250,791.250,79-
05. März 20241.250,381.250,381.250,381.250,381.250,38-
04. März 20241.249,821.249,821.249,821.249,821.249,82-
01. März 20241.249,351.249,351.249,351.249,351.249,35-
29. Feb. 20241.248,661.248,661.248,661.248,661.248,66-
28. Feb. 20241.247,641.247,641.247,641.247,641.247,64-
27. Feb. 20241.247,371.247,371.247,371.247,371.247,37-
26. Feb. 20241.245,361.245,361.245,361.245,361.245,36-
23. Feb. 20241.245,041.245,041.245,041.245,041.245,04-
22. Feb. 20241.244,791.244,791.244,791.244,791.244,79-
21. Feb. 20241.244,381.244,381.244,381.244,381.244,38-
20. Feb. 20241.243,371.243,371.243,371.243,371.243,37-
19. Feb. 20241.242,081.242,081.242,081.242,081.242,08-
16. Feb. 2024------
15. Feb. 20241.240,601.240,601.240,601.240,601.240,60-
14. Feb. 20241.240,241.240,241.240,241.240,241.240,24-
09. Feb. 20241.240,391.240,391.240,391.240,391.240,39-
08. Feb. 20241.239,831.239,831.239,831.239,831.239,83-
07. Feb. 20241.240,231.240,231.240,231.240,231.240,23-
06. Feb. 20241.239,321.239,321.239,321.239,321.239,32-
05. Feb. 20241.237,651.237,651.237,651.237,651.237,65-
02. Feb. 20241.237,451.237,451.237,451.237,451.237,45-
01. Feb. 20241.237,531.237,531.237,531.237,531.237,53-
31. Jan. 20241.236,271.236,271.236,271.236,271.236,27-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...