Mercado fechado

BlackRock International Dividend Inv A (BREAX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
33,64-0,11 (-0,33%)
No fechamento: 08:01PM EDT
Período:
23 de jun. de 2023 - 23 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 202433,6433,6433,6433,6433,64-
20 de jun. de 202433,7533,7533,7533,7533,75-
18 de jun. de 202433,7233,7233,7233,7233,72-
17 de jun. de 202433,6733,6733,6733,6733,67-
14 de jun. de 202433,4933,4933,4933,4933,49-
13 de jun. de 202433,8533,8533,8533,8533,85-
12 de jun. de 202434,2234,2234,2234,2234,22-
11 de jun. de 202433,8833,8833,8833,8833,88-
10 de jun. de 202434,1934,1934,1934,1934,19-
07 de jun. de 202434,1634,1634,1634,1634,16-
06 de jun. de 202434,5034,5034,5034,5034,50-
05 de jun. de 202434,3034,3034,3034,3034,30-
04 de jun. de 202433,8633,8633,8633,8633,86-
03 de jun. de 202433,9433,9433,9433,9433,94-
31 de mai. de 202433,9033,9033,9033,9033,90-
30 de mai. de 202433,5733,5733,5733,5733,57-
29 de mai. de 202433,3133,3133,3133,3133,31-
28 de mai. de 202433,7933,7933,7933,7933,79-
24 de mai. de 202434,0534,0534,0534,0534,05-
23 de mai. de 202433,8433,8433,8433,8433,84-
22 de mai. de 202433,8933,8933,8933,8933,89-
21 de mai. de 202434,0334,0334,0334,0334,03-
20 de mai. de 202434,1134,1134,1134,1134,11-
17 de mai. de 202434,1234,1234,1234,1234,12-
16 de mai. de 202434,0334,0334,0334,0334,03-
15 de mai. de 202434,1534,1534,1534,1534,15-
14 de mai. de 202433,8333,8333,8333,8333,83-
13 de mai. de 202433,6533,6533,6533,6533,65-
10 de mai. de 202433,5733,5733,5733,5733,57-
09 de mai. de 202433,4933,4933,4933,4933,49-
08 de mai. de 202433,1933,1933,1933,1933,19-
07 de mai. de 202433,1333,1333,1333,1333,13-
06 de mai. de 202433,0433,0433,0433,0433,04-
03 de mai. de 202432,8532,8532,8532,8532,85-
02 de mai. de 202432,4732,4732,4732,4732,47-
01 de mai. de 202432,2632,2632,2632,2632,26-
30 de abr. de 202432,3232,3232,3232,3232,32-
29 de abr. de 202432,7732,7732,7732,7732,77-
26 de abr. de 202432,6832,6832,6832,6832,68-
25 de abr. de 202432,4632,4632,4632,4632,46-
24 de abr. de 202432,4132,4132,4132,4132,41-
23 de abr. de 202432,5132,5132,5132,5132,51-
22 de abr. de 202432,1132,1132,1132,1132,11-
19 de abr. de 202431,7931,7931,7931,7931,79-
18 de abr. de 202431,8331,8331,8331,8331,83-
17 de abr. de 202431,9331,9331,9331,9331,93-
16 de abr. de 202431,9431,9431,9431,9431,94-
15 de abr. de 202432,1432,1432,1432,1432,14-
12 de abr. de 202432,7532,7532,7532,7532,75-
11 de abr. de 202432,7532,7532,7532,7532,75-
10 de abr. de 202432,6832,6832,6832,6832,68-
10 de abr. de 20240.096 Dividendo
09 de abr. de 202433,1233,1233,1233,1233,02-
08 de abr. de 202433,0233,0233,0233,0232,92-
05 de abr. de 202432,9332,9332,9332,9332,83-
04 de abr. de 202432,8032,8032,8032,8032,70-
03 de abr. de 202433,0933,0933,0933,0932,99-
02 de abr. de 202432,9432,9432,9432,9432,84-
01 de abr. de 202433,0733,0733,0733,0732,97-
28 de mar. de 202433,1933,1933,1933,1933,09-
27 de mar. de 202433,3233,3233,3233,3233,22-
26 de mar. de 202433,1733,1733,1733,1733,07-
25 de mar. de 202433,2033,2033,2033,2033,10-
22 de mar. de 202433,2233,2233,2233,2233,12-
21 de mar. de 202433,4133,4133,4133,4133,31-
20 de mar. de 202433,4133,4133,4133,4133,31-
19 de mar. de 202433,1033,1033,1033,1033,00-
18 de mar. de 202433,0533,0533,0533,0532,95-
15 de mar. de 202433,1333,1333,1333,1333,03-
14 de mar. de 202433,2633,2633,2633,2633,16-
13 de mar. de 202433,4433,4433,4433,4433,34-
12 de mar. de 202433,3933,3933,3933,3933,29-
11 de mar. de 202433,1233,1233,1233,1233,02-
08 de mar. de 202433,2233,2233,2233,2233,12-
07 de mar. de 202433,3033,3033,3033,3033,20-
06 de mar. de 202432,7732,7732,7732,7732,68-
05 de mar. de 202432,4132,4132,4132,4132,32-
04 de mar. de 202432,5132,5132,5132,5132,42-
01 de mar. de 202432,4432,4432,4432,4432,35-
29 de fev. de 202432,1432,1432,1432,1432,05-
28 de fev. de 202432,2032,2032,2032,2032,11-
27 de fev. de 202432,4332,4332,4332,4332,34-
26 de fev. de 202432,5032,5032,5032,5032,41-
23 de fev. de 202432,5432,5432,5432,5432,45-
22 de fev. de 202432,5132,5132,5132,5132,42-
21 de fev. de 202432,2632,2632,2632,2632,17-
20 de fev. de 202432,2132,2132,2132,2132,12-
16 de fev. de 202432,0032,0032,0032,0031,91-
15 de fev. de 202431,9131,9131,9131,9131,82-
14 de fev. de 202431,5731,5731,5731,5731,48-
13 de fev. de 202431,2931,2931,2931,2931,20-
12 de fev. de 202431,7731,7731,7731,7731,68-
09 de fev. de 202431,7231,7231,7231,7231,63-
08 de fev. de 202431,6331,6331,6331,6331,54-
07 de fev. de 202431,7531,7531,7531,7531,66-
06 de fev. de 202431,6931,6931,6931,6931,60-
05 de fev. de 202431,4631,4631,4631,4631,37-
02 de fev. de 202431,5331,5331,5331,5331,44-
01 de fev. de 202431,7631,7631,7631,7631,67-
31 de jan. de 202431,4231,4231,4231,4231,33-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...