Mercado abrirá em 4 h 39 min

iShares MSCI ACWI ETF (ACWI)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
87,25-0,94 (-1,07%)
No fechamento: 04:00PM EST
87,70 +0,45 (+0,52%)
Pós-fechamento: 05:27PM EST
Período:
07 de dez. de 2021 - 07 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
07 de dez. de 2022------
06 de dez. de 202288,2588,3586,8487,2587,254.401.400
05 de dez. de 202289,2089,3987,9188,1988,1916.178.500
02 de dez. de 202288,7989,9588,7689,7289,724.086.400
01 de dez. de 202290,0990,3789,3189,8089,805.332.300
30 de nov. de 202287,6489,6787,0789,6789,676.897.400
29 de nov. de 202287,3187,6286,8787,1987,193.482.400
28 de nov. de 202287,7088,0586,8787,0187,0110.513.600
25 de nov. de 202288,1988,4088,0888,2988,291.664.600
23 de nov. de 202287,5188,3487,5188,2288,221.666.700
22 de nov. de 202286,8687,5886,6087,5487,544.189.400
21 de nov. de 202286,4086,6586,0486,4686,465.248.600
18 de nov. de 202287,3187,4086,4586,9486,944.623.400
17 de nov. de 202285,5986,8585,5886,7786,774.756.300
16 de nov. de 202287,3587,4886,8386,9886,984.502.500
15 de nov. de 202288,2988,4786,8687,6487,645.437.000
14 de nov. de 202287,1387,7386,7586,8086,805.329.600
11 de nov. de 202286,7887,7386,4787,5987,598.577.000
10 de nov. de 202284,9986,3584,5086,2886,286.217.200
09 de nov. de 202282,9583,2481,8181,8981,898.720.600
08 de nov. de 202283,1584,0782,6783,4383,435.007.300
07 de nov. de 202282,6783,0482,1782,8582,857.741.200
04 de nov. de 202282,2782,6781,0782,3382,336.669.600
03 de nov. de 202280,2480,9779,8580,4480,447.749.200
02 de nov. de 202282,8483,8481,0981,1581,1510.681.700
01 de nov. de 202283,9883,9982,5982,8582,852.923.000
31 de out. de 202282,6583,0882,5282,7782,776.739.400
28 de out. de 202281,8583,4281,7783,3283,325.587.800
27 de out. de 202282,5583,0381,9082,0182,013.342.300
26 de out. de 202282,0983,4482,0682,5182,516.723.700
25 de out. de 202281,2682,5981,2282,5082,505.343.900
24 de out. de 202280,6581,3180,0281,0781,072.362.600
21 de out. de 202278,9380,9278,5780,8380,834.754.500
20 de out. de 202279,5980,5878,9879,1579,156.200.900
19 de out. de 202279,7180,2278,9979,5379,532.844.000
18 de out. de 202281,1481,2279,6380,3580,353.955.700
17 de out. de 202279,0779,8579,0779,6079,605.449.900
14 de out. de 202279,8080,0577,5077,5977,594.166.700
13 de out. de 202275,8679,5675,7179,2779,279.384.300
12 de out. de 202277,7878,0677,3877,5277,522.764.200
11 de out. de 202277,9778,8777,3577,7377,7313.744.800
10 de out. de 202279,2179,2177,9178,3978,392.846.600
07 de out. de 202280,3380,3578,6979,0279,027.158.700
06 de out. de 202281,5882,1380,9681,0881,082.955.500
05 de out. de 202281,3382,4980,8382,0382,032.050.400
04 de out. de 202281,2082,4181,2082,4082,403.585.800
03 de out. de 202278,6680,0578,2679,6879,682.645.600
30 de set. de 202278,4179,3377,7777,8377,834.633.100
29 de set. de 202279,1479,2878,0378,7078,705.311.400
28 de set. de 202278,6780,4778,3780,2180,217.182.400
27 de set. de 202279,5580,0078,1178,6078,604.203.500
26 de set. de 202279,3280,0778,5678,8678,867.065.600
23 de set. de 202280,4080,4178,9279,8179,819.135.300
22 de set. de 202282,1882,2681,3081,5281,522.728.200
21 de set. de 202283,7384,3782,1182,1382,134.704.500
20 de set. de 202283,7883,9282,9583,5083,502.801.600
19 de set. de 202283,2484,5583,2384,5484,545.578.300
16 de set. de 202283,8584,1883,3983,9983,994.167.400
15 de set. de 202285,1685,8384,4984,7584,756.209.600
14 de set. de 202285,6085,9584,9985,6485,642.181.200
13 de set. de 202286,9887,1685,0885,3085,304.328.300
12 de set. de 202288,3388,9988,3288,8188,815.561.400
09 de set. de 202287,0387,8886,9987,7387,736.148.900
08 de set. de 202285,2086,2184,8886,1486,144.237.600
07 de set. de 202284,2385,8784,2085,7485,744.054.700
06 de set. de 202285,0985,2784,1584,4884,4816.409.700
02 de set. de 202286,4386,7284,5984,9584,955.335.900
01 de set. de 202285,2185,7384,4885,6985,693.659.900
31 de ago. de 202286,9387,1085,9085,9085,902.580.900
30 de ago. de 202287,7387,7786,0786,4686,465.699.500
29 de ago. de 202287,3387,9887,1587,3687,367.073.600
26 de ago. de 202290,7190,7487,8887,9087,904.202.100
25 de ago. de 202289,6490,6089,5190,6090,603.801.500
24 de ago. de 202288,8389,6088,7589,2889,282.083.000
23 de ago. de 202288,9989,6988,9389,0589,052.482.700
22 de ago. de 202289,7989,7988,9289,0689,063.564.400
19 de ago. de 202291,3491,3990,5790,7790,773.602.900
18 de ago. de 202292,0492,1891,6892,0092,002.668.600
17 de ago. de 202291,9092,6091,5992,0392,032.873.100
16 de ago. de 202292,2793,0692,2292,7092,707.095.000
15 de ago. de 202292,0592,7392,0192,6392,637.124.300
12 de ago. de 202291,7692,6691,5092,6592,651.186.400
11 de ago. de 202291,9392,4291,2391,3991,392.771.500
10 de ago. de 202291,0891,4190,7491,3191,3112.379.800
09 de ago. de 202289,8089,8989,2589,4489,443.657.200
08 de ago. de 202290,2390,8089,6989,8789,872.580.300
05 de ago. de 202289,1089,9989,0389,8389,831.493.400
04 de ago. de 202289,9890,2989,7490,1190,112.889.600
03 de ago. de 202289,2490,1489,0889,9789,972.494.100
02 de ago. de 202289,0889,8588,6388,8388,833.810.700
01 de ago. de 202289,2390,0689,0589,5389,533.610.700
29 de jul. de 202288,7789,8988,6289,8289,821.623.700
28 de jul. de 202287,9388,8187,1988,6988,692.597.300
27 de jul. de 202286,5288,1386,4687,8587,852.584.100
26 de jul. de 202286,3686,4585,6285,7585,753.320.400
25 de jul. de 202286,8786,9686,3986,8086,807.341.200
22 de jul. de 202287,3687,7186,1186,5386,531.732.700
21 de jul. de 202286,2487,3085,9587,2787,273.553.400
20 de jul. de 202286,0786,7185,7986,3986,391.837.500
19 de jul. de 202284,9186,2184,9186,1286,122.193.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...