ACWI - iShares MSCI ACWI ETF

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
13 de dez de 201978,8079,2378,5678,8878,883.235.624
12 de dez de 201977,9778,8177,9478,6378,633.291.200
11 de dez de 201977,7478,0677,7077,9477,941.249.100
10 de dez de 201977,6277,8077,4377,5777,572.081.800
09 de dez de 201977,7877,9677,6277,6277,622.160.500
06 de dez de 201977,8277,9777,7677,8777,871.684.300
05 de dez de 201977,3077,3376,9777,2677,261.986.600
04 de dez de 201976,9877,2676,9377,1877,182.282.800
03 de dez de 201976,3576,6576,0276,6576,653.252.100
02 de dez de 201977,6477,6476,8677,0477,043.269.300
29 de nov de 201977,7177,7877,5477,5477,544.851.300
27 de nov de 201977,8778,0677,8178,0278,02639.400
26 de nov de 201977,6277,8277,5477,7377,731.372.300
25 de nov de 201977,3977,7077,3877,6777,671.427.800
22 de nov de 201977,1577,1976,8777,0877,08905.500
21 de nov de 201977,0777,0776,7477,0177,01955.200
20 de nov de 201977,1677,3276,7177,0477,041.767.200
19 de nov de 201977,6577,7577,2577,3777,372.816.200
18 de nov de 201977,3577,5077,2277,4677,461.281.100
15 de nov de 201977,1977,3977,0877,3977,392.037.800
14 de nov de 201976,6676,8876,5576,8876,881.583.300
13 de nov de 201976,5776,9476,4676,8776,87936.400
12 de nov de 201976,9777,1976,8176,9476,941.860.600
11 de nov de 201976,6976,9976,6076,9976,991.012.200
08 de nov de 201976,9477,1776,7277,1777,171.846.200
07 de nov de 201977,2177,3877,0377,1777,171.212.000
06 de nov de 201976,8576,9476,6276,8576,851.388.600
05 de nov de 201976,9977,0376,7476,8976,893.875.100
04 de nov de 201977,0077,0676,8076,8776,871.415.500
01 de nov de 201976,2176,5476,1976,5476,541.985.900
31 de out de 201975,8675,9375,4075,7775,773.823.800
30 de out de 201975,7076,0475,3975,9575,952.386.700
29 de out de 201975,6575,9275,5775,7775,771.343.600
28 de out de 201975,6975,9175,6875,8675,861.142.600
25 de out de 201975,0375,5375,0275,4175,411.268.100
24 de out de 201975,3175,3574,9875,2075,201.295.200
23 de out de 201974,7575,0374,6975,0375,032.133.100
22 de out de 201975,0775,2074,7674,7674,761.683.500
21 de out de 201974,9275,0074,8075,0075,00860.600
18 de out de 201974,6374,7474,2374,4674,461.509.800
17 de out de 201974,8774,9674,5774,7174,711.954.200
16 de out de 201974,4174,6474,3274,5374,532.983.200
15 de out de 201974,0574,7074,0374,5174,512.847.400
14 de out de 201973,7573,9473,7273,7773,771.201.900
11 de out de 201973,8874,4573,8573,9773,974.277.500
10 de out de 201972,4473,1372,4272,9872,982.962.500
09 de out de 201972,3872,6572,2072,4172,411.536.500
08 de out de 201972,3572,4571,7971,7971,792.588.000
07 de out de 201972,8473,2072,7272,7572,752.268.500
04 de out de 201972,3873,0772,3673,0473,042.933.400
03 de out de 201971,6972,2871,1272,2872,287.861.100
02 de out de 201972,3672,3771,3871,6871,682.518.000
01 de out de 201973,8273,8772,8772,9072,902.298.600
30 de set de 201973,5773,8773,5473,7573,751.487.900
27 de set de 201973,9773,9973,1073,4073,401.993.900
26 de set de 201974,0274,0273,5673,8173,816.084.300
25 de set de 201973,4673,9873,1673,8973,896.669.400
24 de set de 201974,3774,4473,4773,6973,694.060.600
23 de set de 201974,0174,3073,9474,1374,13928.500
20 de set de 201974,6474,7474,0774,2374,231.625.400
19 de set de 201974,6474,8474,4374,5174,511.109.300
18 de set de 201974,3874,4973,8574,4374,431.051.100
17 de set de 201974,1974,5374,1374,4774,471.054.000
16 de set de 201974,3174,4674,2274,3574,351.620.300
13 de set de 201974,8174,9274,6074,6674,662.169.800
12 de set de 201974,4674,7674,2474,5874,581.732.400
11 de set de 201973,8574,2673,7674,2674,261.433.500
10 de set de 201973,5073,7273,2773,6973,692.504.900
09 de set de 201973,8673,8673,4873,6873,683.275.500
06 de set de 201973,6673,7673,5173,5973,591.332.700
05 de set de 201973,3373,7073,3373,4973,491.436.300
04 de set de 201972,4772,7072,3372,7072,701.090.700
03 de set de 201971,6571,8671,4471,7471,742.548.800
30 de ago de 201972,4772,4771,8772,1372,133.108.500
29 de ago de 201971,8872,1371,6271,9971,993.962.800
28 de ago de 201970,7371,2870,5871,1971,1910.657.100
27 de ago de 201971,4471,5770,8070,9070,902.974.100
26 de ago de 201971,0671,1470,6871,0971,092.992.200
23 de ago de 201971,6072,1070,2570,4470,443.962.000
22 de ago de 201972,1472,2771,5671,9471,941.921.100
21 de ago de 201972,1272,2271,9372,0572,051.109.900
20 de ago de 201971,7871,9171,4671,4671,461.591.000
19 de ago de 201971,9672,0671,7771,8471,841.769.200
16 de ago de 201970,6871,3270,6871,2471,242.233.300
15 de ago de 201970,3370,4769,8270,2870,283.528.000
14 de ago de 201970,9771,0770,0470,1570,154.146.700
13 de ago de 201971,0672,4770,9872,2172,212.796.600
12 de ago de 201971,6171,7471,0371,1771,172.750.800
09 de ago de 201972,2772,3971,6771,9871,982.800.800
08 de ago de 201971,7572,5571,6572,4772,474.058.700
07 de ago de 201970,5471,5370,1571,4271,424.399.700
06 de ago de 201970,9671,2370,5071,1771,1713.946.200
05 de ago de 201971,3271,3269,9270,3770,376.066.100
02 de ago de 201972,8772,8972,1472,5172,513.615.500
01 de ago de 201973,7374,4772,9073,1673,164.611.300
31 de jul de 201974,4774,5273,1373,7673,763.977.300
30 de jul de 201974,3274,5074,1974,4574,451.605.000
29 de jul de 201974,9274,9474,6774,8174,811.187.600
26 de jul de 201974,7874,9574,7274,8674,861.554.300
25 de jul de 201974,9574,9574,4074,4974,492.079.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...