Mercado abrirá em 3 h 8 min

iShares MSCI ACWI ETF (ACWI)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
112,37+0,71 (+0,64%)
No fechamento: 04:00PM EDT
Período:
18 de jun. de 2023 - 18 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de jun. de 2024------
17 de jun. de 2024111,49112,57111,39112,37112,37987.200
14 de jun. de 2024111,29111,66111,06111,66111,661.931.500
13 de jun. de 2024112,29112,34111,38111,87111,874.186.700
12 de jun. de 2024112,41112,80111,98112,22112,223.698.100
11 de jun. de 2024111,05111,18110,32111,15111,158.451.800
10 de jun. de 2024111,82112,40111,61112,31112,318.037.900
07 de jun. de 2024112,41112,55111,90111,98111,982.217.600
06 de jun. de 2024112,76112,76112,19112,54112,542.458.000
05 de jun. de 2024111,82112,43111,34112,43112,432.322.800
04 de jun. de 2024110,91111,28110,50111,15111,151.941.400
03 de jun. de 2024111,58111,66110,43111,30111,303.648.700
31 de mai. de 2024110,49111,10109,57111,08111,081.879.700
30 de mai. de 2024110,52110,77110,08110,32110,324.292.300
29 de mai. de 2024110,67110,82110,51110,60110,605.467.500
28 de mai. de 2024111,98112,01111,24111,73111,732.290.800
24 de mai. de 2024111,37111,86111,24111,70111,70927.600
23 de mai. de 2024112,49112,49110,74110,98110,981.731.900
22 de mai. de 2024112,00112,07111,32111,72111,722.051.000
21 de mai. de 2024111,92112,27111,89112,25112,251.540.800
20 de mai. de 2024112,18112,49112,08112,23112,233.488.600
17 de mai. de 2024111,90112,17111,81112,16112,161.785.100
16 de mai. de 2024112,18112,36111,87111,90111,902.796.900
15 de mai. de 2024111,36112,18111,22112,13112,132.645.100
14 de mai. de 2024110,37110,92110,35110,86110,861.106.900
13 de mai. de 2024110,59110,59110,08110,25110,25787.900
10 de mai. de 2024110,47110,57110,01110,18110,18856.100
09 de mai. de 2024109,45110,05109,32110,04110,04925.400
08 de mai. de 2024108,90109,45108,90109,38109,38564.100
07 de mai. de 2024109,56109,70109,30109,44109,442.224.000
06 de mai. de 2024108,93109,41108,85109,41109,411.740.500
03 de mai. de 2024108,39108,66107,85108,43108,433.358.900
02 de mai. de 2024106,96107,42106,09107,26107,262.099.800
01 de mai. de 2024106,22107,46105,80105,94105,942.208.200
30 de abr. de 2024107,45107,66106,22106,22106,222.361.000
29 de abr. de 2024107,74107,93107,37107,85107,851.799.800
26 de abr. de 2024107,03107,61106,92107,38107,382.381.300
25 de abr. de 2024105,38106,55105,11106,39106,392.621.100
24 de abr. de 2024107,05107,13106,27106,72106,722.191.900
23 de abr. de 2024105,94106,90105,90106,78106,782.936.800
22 de abr. de 2024105,05106,06104,78105,60105,602.442.700
19 de abr. de 2024105,08105,39104,29104,54104,543.511.500
18 de abr. de 2024105,52106,04104,99105,19105,191.116.500
17 de abr. de 2024106,28106,31104,99105,34105,342.289.800
16 de abr. de 2024105,91106,29105,43105,73105,732.512.400
15 de abr. de 2024108,26108,29106,08106,29106,295.107.700
12 de abr. de 2024108,09108,41107,03107,33107,333.319.500
11 de abr. de 2024108,70109,24107,90109,01109,011.702.100
10 de abr. de 2024108,28108,80107,94108,37108,377.321.600
09 de abr. de 2024109,93109,97108,77109,62109,621.983.600
08 de abr. de 2024109,54109,69109,32109,46109,461.934.900
05 de abr. de 2024108,55109,57108,40109,23109,234.344.700
04 de abr. de 2024110,45110,45108,31108,38108,382.584.200
03 de abr. de 2024109,04109,76109,02109,48109,482.473.600
02 de abr. de 2024109,05109,26108,87109,22109,221.836.400
01 de abr. de 2024110,24110,38109,63109,87109,871.857.200
28 de mar. de 2024110,10110,35110,06110,13110,13986.300
27 de mar. de 2024109,86110,15109,50110,15110,151.268.500
26 de mar. de 2024109,81109,89109,33109,35109,351.940.300
25 de mar. de 2024109,45109,73109,43109,50109,50871.600
22 de mar. de 2024109,90109,97109,64109,72109,721.712.000
21 de mar. de 2024110,26110,37109,94109,98109,984.229.400
20 de mar. de 2024108,68109,78108,57109,74109,742.954.100
19 de mar. de 2024108,07108,73107,84108,64108,643.858.000
18 de mar. de 2024108,54108,66108,19108,26108,261.913.200
15 de mar. de 2024107,97108,20107,55107,82107,822.241.000
14 de mar. de 2024108,95108,95107,80108,37108,373.938.900
13 de mar. de 2024108,88109,06108,56108,80108,802.082.800
12 de mar. de 2024108,31109,00107,77108,94108,942.195.700
11 de mar. de 2024107,70107,96107,35107,85107,851.490.700
08 de mar. de 2024108,82109,22107,90108,07108,073.063.100
07 de mar. de 2024108,14108,75107,99108,60108,602.188.000
06 de mar. de 2024107,64107,91107,23107,48107,482.515.400
05 de mar. de 2024107,20107,37106,24106,65106,653.913.600
04 de mar. de 2024107,53107,83107,44107,52107,523.548.200
01 de mar. de 2024106,92107,75106,74107,68107,683.603.700
29 de fev. de 2024106,73106,85106,10106,65106,654.878.200
28 de fev. de 2024106,21106,39106,09106,24106,244.609.100
27 de fev. de 2024106,53106,72106,35106,69106,695.568.300
26 de fev. de 2024106,76106,86106,40106,48106,482.002.300
23 de fev. de 2024106,95107,11106,59106,77106,771.867.900
22 de fev. de 2024106,08106,88106,03106,73106,734.529.700
21 de fev. de 2024104,65104,94104,29104,92104,924.078.000
20 de fev. de 2024105,16105,25104,48104,89104,893.328.500
16 de fev. de 2024105,47105,76104,96105,19105,192.704.600
15 de fev. de 2024104,84105,47104,81105,45105,453.224.900
14 de fev. de 2024104,16104,68103,84104,61104,612.691.600
13 de fev. de 2024103,69103,93102,90103,47103,473.387.200
12 de fev. de 2024104,95105,56104,95105,14105,143.071.700
09 de fev. de 2024104,58105,07104,50105,01105,013.663.800
08 de fev. de 2024104,43104,51104,21104,45104,454.335.400
07 de fev. de 2024104,12104,56104,06104,47104,472.348.400
06 de fev. de 2024103,63103,94103,49103,94103,945.034.200
05 de fev. de 2024103,47103,62102,82103,34103,343.258.400
02 de fev. de 2024103,12103,99102,97103,74103,745.939.800
01 de fev. de 2024102,39103,32102,24103,32103,3211.843.600
31 de jan. de 2024103,10103,31102,03102,05102,057.041.000
30 de jan. de 2024103,30103,50103,16103,39103,392.354.400
29 de jan. de 2024102,90103,61102,77103,56103,565.161.200
26 de jan. de 2024102,90103,13102,70102,88102,884.609.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...