ACWI - iShares MSCI ACWI ETF

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
10 de jul de 202075,8676,4775,5076,4376,434.924.700
09 de jul de 202076,4976,5175,0775,8275,827.607.400
08 de jul de 202075,7376,3175,4876,2976,291.859.800
07 de jul de 202075,8676,3275,4675,5175,512.450.200
06 de jul de 202076,2176,4476,0076,4076,402.516.900
02 de jul de 202075,2675,6374,8274,9674,961.674.500
01 de jul de 202073,9574,5173,8974,2774,272.135.500
30 de jun de 202073,0074,0872,9473,7273,722.966.800
29 de jun de 202072,6973,2472,1773,2473,241.806.700
26 de jun de 202073,6473,6572,2972,4172,411.669.500
25 de jun de 202072,9673,8772,5173,8473,841.579.100
24 de jun de 202074,2474,3972,6473,0673,062.167.300
23 de jun de 202075,1675,3574,7474,8274,821.623.700
22 de jun de 202073,9574,5373,6574,4774,471.953.200
19 de jun de 202075,0375,0373,5773,7373,731.516.600
18 de jun de 202073,8674,3273,7174,1574,15884.300
17 de jun de 202074,6474,7274,0574,2474,243.125.200
16 de jun de 202074,9474,9473,2074,2874,282.931.700
15 de jun de 202071,1173,3270,8773,0773,073.099.900
15 de jun de 20200.614 Dividendo
12 de jun de 202073,9674,2272,0173,1972,584.234.400
11 de jun de 202074,5474,6672,0472,1571,543.414.800
10 de jun de 202076,8177,1176,2076,4575,813.593.800
09 de jun de 202076,4276,9276,2776,6676,025.235.700
08 de jun de 202076,7677,3876,4477,3476,691.745.700
05 de jun de 202076,1776,9576,1776,4575,814.274.700
04 de jun de 202074,7975,2174,3774,7474,114.406.400
03 de jun de 202074,6375,3774,5375,1574,524.526.100
02 de jun de 202073,4673,9473,3073,9473,324.202.900
01 de jun de 202072,4673,1672,3273,1472,532.545.000
29 de mai de 202071,8972,3671,2572,2271,617.392.600
28 de mai de 202072,3572,8871,8972,0571,454.204.600
27 de mai de 202071,7371,9970,6771,9971,396.271.700
26 de mai de 202071,5271,6270,9771,1070,506.089.400
22 de mai de 202069,5969,7969,2869,7969,204.058.400
21 de mai de 202070,2870,5469,6069,8769,286.890.400
20 de mai de 202070,3270,7670,2370,4969,905.505.300
19 de mai de 202069,8070,1769,2969,3368,753.166.400
18 de mai de 202069,3170,3369,3170,0469,452.832.900
15 de mai de 202067,0967,7466,9167,7467,172.617.100
14 de mai de 202066,3767,6865,7767,6867,113.847.900
13 de mai de 202068,2768,4566,7767,2666,7013.590.400
12 de mai de 202069,6269,7068,1668,1667,593.864.600
11 de mai de 202068,7669,5768,7169,3368,759.407.000
08 de mai de 202068,9469,3468,7369,2668,683.530.900
07 de mai de 202068,0968,5367,9468,1367,563.227.300
06 de mai de 202068,1668,1867,2467,2466,682.618.000
05 de mai de 202067,8268,2767,5467,6067,032.558.800
04 de mai de 202066,5667,2266,2467,1366,572.017.200
01 de mai de 202067,5667,6766,6766,9166,353.467.500
30 de abr de 202069,2669,3368,3768,7268,1420.850.300
29 de abr de 202069,3070,0769,1269,8069,215.434.000
28 de abr de 202068,9769,0967,8968,0067,432.974.300
27 de abr de 202067,5268,1567,3667,9967,4210.858.600
24 de abr de 202066,6267,0666,0366,9066,344.069.900
23 de abr de 202066,5867,3766,1166,2265,663.718.600
22 de abr de 202066,0866,5565,8566,2965,734.314.200
21 de abr de 202065,6065,9364,6764,7764,236.007.700
20 de abr de 202066,8167,7566,6766,8266,265.004.300
17 de abr de 202067,5967,8866,9067,8167,245.653.600
16 de abr de 202066,0666,2365,3366,0165,462.940.900
15 de abr de 202065,7466,1865,3765,7365,184.626.000
14 de abr de 202066,9267,6366,7967,4166,843.172.500
13 de abr de 202065,9966,1764,9265,7265,175.530.800
09 de abr de 202066,1766,9365,7266,2565,695.729.500
08 de abr de 202064,3465,5463,7465,3064,756.039.200
07 de abr de 202065,8865,9963,7563,7663,233.946.300
06 de abr de 202062,1263,9861,9763,6963,164.577.700
03 de abr de 202060,5960,9759,3659,9959,493.180.200
02 de abr de 202059,5961,2159,4960,9060,394.061.900
01 de abr de 202060,1260,9259,3059,7059,204.057.600
31 de mar de 202062,6163,3961,8962,5762,059.648.300
30 de mar de 202061,8063,1261,3063,0462,516.088.900
27 de mar de 202061,1962,8660,8461,6861,165.637.900
26 de mar de 202060,9963,7660,8963,5463,0113.227.500
25 de mar de 202059,4262,1358,5360,3659,8514.629.400
24 de mar de 202057,6459,1157,1858,7558,265.105.700
23 de mar de 202055,1855,5253,3154,3353,878.156.700
20 de mar de 202058,1058,7555,3055,3154,856.484.800
19 de mar de 202056,1958,3555,1457,1256,649.173.800
18 de mar de 202056,1058,0054,1756,7656,289.230.200
17 de mar de 202058,0960,4456,6060,3959,888.580.800
16 de mar de 202053,8060,3453,8056,8456,366.968.800
13 de mar de 202063,2964,8459,8564,0263,4810.082.700
12 de mar de 202061,3163,0059,5059,7459,2410.362.200
11 de mar de 202067,9268,1265,6366,2565,697.040.200
10 de mar de 202069,2169,8666,8169,8669,276.150.500
09 de mar de 202067,2968,9066,5566,7966,2315.532.800
06 de mar de 202071,5072,6071,0772,2371,624.586.200
05 de mar de 202073,9974,7973,1273,5472,923.210.100
04 de mar de 202074,5275,8673,9875,8675,223.885.200
03 de mar de 202074,8575,9372,6672,8772,266.983.500
02 de mar de 202072,6274,7171,9974,6574,027.880.100
28 de fev de 202070,8172,3770,1772,2671,657.472.500
27 de fev de 202074,3875,2372,8473,0372,4210.056.300
26 de fev de 202076,2677,0275,5575,6875,057.015.500
25 de fev de 202077,9678,1475,6175,6174,987.897.800
24 de fev de 202077,4778,2277,4377,6076,958.362.400
21 de fev de 202080,7680,7680,1880,3679,692.489.600
20 de fev de 202081,2081,4280,3980,9980,312.419.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...