Deutsche Märkte öffnen in 34 Minuten
Nikkei 225
38.683,93 -19,58 (-0,05%) Dow Jones 30
38.886,17 +78,84 (+0,20%) Bitcoin EUR
65.420,18 +236,21 (+0,36%) CMC Crypto 200
1.485,25 +6,54 (+0,44%) Nasdaq Compositive
17.173,12 -14,78 (-0,09%) S&P 500
5.352,96 -1,07 (-0,02%)
BTG NCRP FI RF (0P0001NGUP.SA)
São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
Börsenschluss: 05:00PM BRT
Zeitraum:
07. Juni 2023 - 07. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Juni 2024 | - | - | - | - | - | - |
| 05. Juni 2024 | - | - | - | - | - | - |
| 04. Juni 2024 | 1,2727 | 1,2727 | 1,2727 | 1,2727 | 1,2727 | - |
| 03. Juni 2024 | 1,2754 | 1,2754 | 1,2754 | 1,2754 | 1,2754 | - |
| 31. Mai 2024 | 1,2763 | 1,2763 | 1,2763 | 1,2763 | 1,2763 | - |
| 29. Mai 2024 | 1,2723 | 1,2723 | 1,2723 | 1,2723 | 1,2723 | - |
| 28. Mai 2024 | 1,2762 | 1,2762 | 1,2762 | 1,2762 | 1,2762 | - |
| 27. Mai 2024 | 1,2755 | 1,2755 | 1,2755 | 1,2755 | 1,2755 | - |
| 24. Mai 2024 | 1,2772 | 1,2772 | 1,2772 | 1,2772 | 1,2772 | - |
| 23. Mai 2024 | 1,2783 | 1,2783 | 1,2783 | 1,2783 | 1,2783 | - |
| 22. Mai 2024 | 1,2754 | 1,2754 | 1,2754 | 1,2754 | 1,2754 | - |
| 21. Mai 2024 | 1,2774 | 1,2774 | 1,2774 | 1,2774 | 1,2774 | - |
| 20. Mai 2024 | 1,2773 | 1,2773 | 1,2773 | 1,2773 | 1,2773 | - |
| 17. Mai 2024 | 1,2787 | 1,2787 | 1,2787 | 1,2787 | 1,2787 | - |
| 16. Mai 2024 | 1,2791 | 1,2791 | 1,2791 | 1,2791 | 1,2791 | - |
| 15. Mai 2024 | 1,2734 | 1,2734 | 1,2734 | 1,2734 | 1,2734 | - |
| 14. Mai 2024 | 1,2719 | 1,2719 | 1,2719 | 1,2719 | 1,2719 | - |
| 13. Mai 2024 | 1,2682 | 1,2682 | 1,2682 | 1,2682 | 1,2682 | - |
| 10. Mai 2024 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | - |
| 09. Mai 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 08. Mai 2024 | 1,2655 | 1,2655 | 1,2655 | 1,2655 | 1,2655 | - |
| 07. Mai 2024 | 1,2649 | 1,2649 | 1,2649 | 1,2649 | 1,2649 | - |
| 06. Mai 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 03. Mai 2024 | 1,2651 | 1,2651 | 1,2651 | 1,2651 | 1,2651 | - |
| 02. Mai 2024 | 1,2593 | 1,2593 | 1,2593 | 1,2593 | 1,2593 | - |
| 30. Apr. 2024 | 1,2548 | 1,2548 | 1,2548 | 1,2548 | 1,2548 | - |
| 29. Apr. 2024 | 1,2669 | 1,2669 | 1,2669 | 1,2669 | 1,2669 | - |
| 26. Apr. 2024 | 1,2671 | 1,2671 | 1,2671 | 1,2671 | 1,2671 | - |
| 25. Apr. 2024 | 1,2667 | 1,2667 | 1,2667 | 1,2667 | 1,2667 | - |
| 24. Apr. 2024 | 1,2688 | 1,2688 | 1,2688 | 1,2688 | 1,2688 | - |
| 23. Apr. 2024 | 1,2715 | 1,2715 | 1,2715 | 1,2715 | 1,2715 | - |
| 22. Apr. 2024 | 1,2724 | 1,2724 | 1,2724 | 1,2724 | 1,2724 | - |
| 19. Apr. 2024 | 1,2729 | 1,2729 | 1,2729 | 1,2729 | 1,2729 | - |
| 18. Apr. 2024 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | - |
| 17. Apr. 2024 | 1,2691 | 1,2691 | 1,2691 | 1,2691 | 1,2691 | - |
| 16. Apr. 2024 | 1,2683 | 1,2683 | 1,2683 | 1,2683 | 1,2683 | - |
| 15. Apr. 2024 | 1,2756 | 1,2756 | 1,2756 | 1,2756 | 1,2756 | - |
| 12. Apr. 2024 | 1,2792 | 1,2792 | 1,2792 | 1,2792 | 1,2792 | - |
| 11. Apr. 2024 | 1,2772 | 1,2772 | 1,2772 | 1,2772 | 1,2772 | - |
| 10. Apr. 2024 | 1,2776 | 1,2776 | 1,2776 | 1,2776 | 1,2776 | - |
| 09. Apr. 2024 | 1,2855 | 1,2855 | 1,2855 | 1,2855 | 1,2855 | - |
| 08. Apr. 2024 | 1,2826 | 1,2826 | 1,2826 | 1,2826 | 1,2826 | - |
| 05. Apr. 2024 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | - |
| 04. Apr. 2024 | 1,2845 | 1,2845 | 1,2845 | 1,2845 | 1,2845 | - |
| 03. Apr. 2024 | 1,2858 | 1,2858 | 1,2858 | 1,2858 | 1,2858 | - |
| 02. Apr. 2024 | 1,2846 | 1,2846 | 1,2846 | 1,2846 | 1,2846 | - |
| 01. Apr. 2024 | 1,2855 | 1,2855 | 1,2855 | 1,2855 | 1,2855 | - |
| 28. März 2024 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | - |
| 27. März 2024 | 1,2886 | 1,2886 | 1,2886 | 1,2886 | 1,2886 | - |
| 26. März 2024 | 1,2857 | 1,2857 | 1,2857 | 1,2857 | 1,2857 | - |
| 25. März 2024 | 1,2878 | 1,2878 | 1,2878 | 1,2878 | 1,2878 | - |
| 22. März 2024 | 1,2862 | 1,2862 | 1,2862 | 1,2862 | 1,2862 | - |
| 21. März 2024 | 1,2865 | 1,2865 | 1,2865 | 1,2865 | 1,2865 | - |
| 20. März 2024 | 1,2915 | 1,2915 | 1,2915 | 1,2915 | 1,2915 | - |
| 19. März 2024 | 1,2884 | 1,2884 | 1,2884 | 1,2884 | 1,2884 | - |
| 18. März 2024 | 1,2869 | 1,2869 | 1,2869 | 1,2869 | 1,2869 | - |
| 15. März 2024 | 1,2918 | 1,2918 | 1,2918 | 1,2918 | 1,2918 | - |
| 14. März 2024 | 1,2944 | 1,2944 | 1,2944 | 1,2944 | 1,2944 | - |
| 13. März 2024 | 1,2972 | 1,2972 | 1,2972 | 1,2972 | 1,2972 | - |
| 12. März 2024 | 1,2954 | 1,2954 | 1,2954 | 1,2954 | 1,2954 | - |
| 11. März 2024 | 1,2956 | 1,2956 | 1,2956 | 1,2956 | 1,2956 | - |
| 08. März 2024 | 1,2945 | 1,2945 | 1,2945 | 1,2945 | 1,2945 | - |
| 07. März 2024 | 1,2954 | 1,2954 | 1,2954 | 1,2954 | 1,2954 | - |
| 06. März 2024 | 1,2945 | 1,2945 | 1,2945 | 1,2945 | 1,2945 | - |
| 05. März 2024 | 1,2924 | 1,2924 | 1,2924 | 1,2924 | 1,2924 | - |
| 04. März 2024 | 1,2908 | 1,2908 | 1,2908 | 1,2908 | 1,2908 | - |
| 01. März 2024 | 1,2917 | 1,2917 | 1,2917 | 1,2917 | 1,2917 | - |
| 29. Feb. 2024 | 1,2930 | 1,2930 | 1,2930 | 1,2930 | 1,2930 | - |
| 28. Feb. 2024 | 1,2914 | 1,2914 | 1,2914 | 1,2914 | 1,2914 | - |
| 27. Feb. 2024 | 1,2903 | 1,2903 | 1,2903 | 1,2903 | 1,2903 | - |
| 26. Feb. 2024 | 1,2877 | 1,2877 | 1,2877 | 1,2877 | 1,2877 | - |
| 23. Feb. 2024 | 1,2911 | 1,2911 | 1,2911 | 1,2911 | 1,2911 | - |
| 22. Feb. 2024 | 1,2933 | 1,2933 | 1,2933 | 1,2933 | 1,2933 | - |
| 21. Feb. 2024 | 1,2939 | 1,2939 | 1,2939 | 1,2939 | 1,2939 | - |
| 20. Feb. 2024 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | - |
| 19. Feb. 2024 | 1,2910 | 1,2910 | 1,2910 | 1,2910 | 1,2910 | - |
| 16. Feb. 2024 | - | - | - | - | - | - |
| 15. Feb. 2024 | 1,2919 | 1,2919 | 1,2919 | 1,2919 | 1,2919 | - |
| 14. Feb. 2024 | 1,2898 | 1,2898 | 1,2898 | 1,2898 | 1,2898 | - |
| 09. Feb. 2024 | 1,2923 | 1,2923 | 1,2923 | 1,2923 | 1,2923 | - |
| 08. Feb. 2024 | 1,2901 | 1,2901 | 1,2901 | 1,2901 | 1,2901 | - |
| 07. Feb. 2024 | 1,2918 | 1,2918 | 1,2918 | 1,2918 | 1,2918 | - |
| 06. Feb. 2024 | 1,2909 | 1,2909 | 1,2909 | 1,2909 | 1,2909 | - |
| 05. Feb. 2024 | 1,2883 | 1,2883 | 1,2883 | 1,2883 | 1,2883 | - |
| 02. Feb. 2024 | 1,2883 | 1,2883 | 1,2883 | 1,2883 | 1,2883 | - |
| 01. Feb. 2024 | 1,2889 | 1,2889 | 1,2889 | 1,2889 | 1,2889 | - |
| 31. Jan. 2024 | 1,2852 | 1,2852 | 1,2852 | 1,2852 | 1,2852 | - |
| 30. Jan. 2024 | 1,2823 | 1,2823 | 1,2823 | 1,2823 | 1,2823 | - |
| 29. Jan. 2024 | 1,2847 | 1,2847 | 1,2847 | 1,2847 | 1,2847 | - |
| 26. Jan. 2024 | 1,2862 | 1,2862 | 1,2862 | 1,2862 | 1,2862 | - |
| 25. Jan. 2024 | 1,2844 | 1,2844 | 1,2844 | 1,2844 | 1,2844 | - |
| 24. Jan. 2024 | 1,2829 | 1,2829 | 1,2829 | 1,2829 | 1,2829 | - |
| 23. Jan. 2024 | 1,2834 | 1,2834 | 1,2834 | 1,2834 | 1,2834 | - |
| 22. Jan. 2024 | 1,2817 | 1,2817 | 1,2817 | 1,2817 | 1,2817 | - |
| 19. Jan. 2024 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | - |
| 18. Jan. 2024 | 1,2799 | 1,2799 | 1,2799 | 1,2799 | 1,2799 | - |
| 17. Jan. 2024 | 1,2801 | 1,2801 | 1,2801 | 1,2801 | 1,2801 | - |
| 16. Jan. 2024 | 1,2819 | 1,2819 | 1,2819 | 1,2819 | 1,2819 | - |
| 15. Jan. 2024 | 1,2907 | 1,2907 | 1,2907 | 1,2907 | 1,2907 | - |
| 12. Jan. 2024 | 1,2924 | 1,2924 | 1,2924 | 1,2924 | 1,2924 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
