Mercado fechado

AB Sustainable Intl Thematic I (AWPIX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
19,84-0,17 (-0,85%)
No fechamento: 08:01PM EDT
Período:
15 de jun. de 2023 - 15 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202419,8419,8419,8419,8419,84-
13 de jun. de 202420,0120,0120,0120,0120,01-
12 de jun. de 202420,0420,0420,0420,0420,04-
11 de jun. de 202419,8119,8119,8119,8119,81-
10 de jun. de 202419,9219,9219,9219,9219,92-
07 de jun. de 202419,9119,9119,9119,9119,91-
06 de jun. de 202420,1020,1020,1020,1020,10-
05 de jun. de 202420,0720,0720,0720,0720,07-
04 de jun. de 202419,8319,8319,8319,8319,83-
03 de jun. de 202419,8319,8319,8319,8319,83-
31 de mai. de 202419,7619,7619,7619,7619,76-
30 de mai. de 202419,6919,6919,6919,6919,69-
29 de mai. de 202419,5919,5919,5919,5919,59-
28 de mai. de 202419,9419,9419,9419,9419,94-
24 de mai. de 202420,0020,0020,0020,0020,00-
23 de mai. de 202419,8519,8519,8519,8519,85-
22 de mai. de 202419,9419,9419,9419,9419,94-
21 de mai. de 202419,9419,9419,9419,9419,94-
20 de mai. de 202420,0320,0320,0320,0320,03-
17 de mai. de 202420,0420,0420,0420,0420,04-
16 de mai. de 202420,0120,0120,0120,0120,01-
15 de mai. de 202420,1020,1020,1020,1020,10-
14 de mai. de 202419,8019,8019,8019,8019,80-
13 de mai. de 202419,6319,6319,6319,6319,63-
10 de mai. de 202419,7119,7119,7119,7119,71-
09 de mai. de 202419,6319,6319,6319,6319,63-
08 de mai. de 202419,5219,5219,5219,5219,52-
07 de mai. de 202419,4919,4919,4919,4919,49-
06 de mai. de 202419,4319,4319,4319,4319,43-
03 de mai. de 202419,2919,2919,2919,2919,29-
02 de mai. de 202419,0819,0819,0819,0819,08-
01 de mai. de 202418,8318,8318,8318,8318,83-
30 de abr. de 202418,8518,8518,8518,8518,85-
29 de abr. de 202419,0919,0919,0919,0919,09-
26 de abr. de 202419,0319,0319,0319,0319,03-
25 de abr. de 202418,9618,9618,9618,9618,96-
24 de abr. de 202419,0219,0219,0219,0219,02-
23 de abr. de 202419,0319,0319,0319,0319,03-
22 de abr. de 202418,7918,7918,7918,7918,79-
19 de abr. de 202418,5918,5918,5918,5918,59-
18 de abr. de 202418,6518,6518,6518,6518,65-
17 de abr. de 202418,7818,7818,7818,7818,78-
16 de abr. de 202418,8418,8418,8418,8418,84-
15 de abr. de 202418,9418,9418,9418,9418,94-
12 de abr. de 202419,0519,0519,0519,0519,05-
11 de abr. de 202419,4319,4319,4319,4319,43-
10 de abr. de 202419,4019,4019,4019,4019,40-
09 de abr. de 202419,6919,6919,6919,6919,69-
08 de abr. de 202419,5619,5619,5619,5619,56-
05 de abr. de 202419,5519,5519,5519,5519,55-
04 de abr. de 202419,4319,4319,4319,4319,43-
03 de abr. de 202419,6019,6019,6019,6019,60-
02 de abr. de 202419,6219,6219,6219,6219,62-
01 de abr. de 202419,8119,8119,8119,8119,81-
28 de mar. de 202419,8919,8919,8919,8919,89-
27 de mar. de 202419,9419,9419,9419,9419,94-
26 de mar. de 202419,8619,8619,8619,8619,86-
25 de mar. de 202419,8919,8919,8919,8919,89-
22 de mar. de 202419,9719,9719,9719,9719,97-
21 de mar. de 202420,0420,0420,0420,0420,04-
20 de mar. de 202420,0820,0820,0820,0820,08-
19 de mar. de 202419,8919,8919,8919,8919,89-
18 de mar. de 202419,8819,8819,8819,8819,88-
15 de mar. de 202419,9019,9019,9019,9019,90-
14 de mar. de 202420,0820,0820,0820,0820,08-
13 de mar. de 202420,2820,2820,2820,2820,28-
12 de mar. de 202420,3520,3520,3520,3520,35-
11 de mar. de 202420,1420,1420,1420,1420,14-
08 de mar. de 202420,2020,2020,2020,2020,20-
07 de mar. de 202420,3220,3220,3220,3220,32-
06 de mar. de 202419,9819,9819,9819,9819,98-
05 de mar. de 202419,7519,7519,7519,7519,75-
04 de mar. de 202419,8419,8419,8419,8419,84-
01 de mar. de 202419,8419,8419,8419,8419,84-
29 de fev. de 202419,6519,6519,6519,6519,65-
28 de fev. de 202419,6219,6219,6219,6219,62-
27 de fev. de 202419,8019,8019,8019,8019,80-
26 de fev. de 202419,7419,7419,7419,7419,74-
23 de fev. de 202419,7319,7319,7319,7319,73-
22 de fev. de 202419,7419,7419,7419,7419,74-
21 de fev. de 202419,4819,4819,4819,4819,48-
20 de fev. de 202419,5019,5019,5019,5019,50-
16 de fev. de 202419,4719,4719,4719,4719,47-
15 de fev. de 202419,4619,4619,4619,4619,46-
14 de fev. de 202419,2419,2419,2419,2419,24-
13 de fev. de 202418,9618,9618,9618,9618,96-
12 de fev. de 202419,3119,3119,3119,3119,31-
09 de fev. de 202419,2519,2519,2519,2519,25-
08 de fev. de 202419,1519,1519,1519,1519,15-
07 de fev. de 202419,0719,0719,0719,0719,07-
06 de fev. de 202419,0519,0519,0519,0519,05-
05 de fev. de 202418,9418,9418,9418,9418,94-
02 de fev. de 202418,9918,9918,9918,9918,99-
01 de fev. de 202419,1919,1919,1919,1919,19-
31 de jan. de 202419,0019,0019,0019,0019,00-
30 de jan. de 202419,1919,1919,1919,1919,19-
29 de jan. de 202419,1919,1919,1919,1919,19-
26 de jan. de 202419,1419,1419,1419,1419,14-
25 de jan. de 202419,0719,0719,0719,0719,07-
24 de jan. de 202419,0319,0319,0319,0319,03-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...