Mercado fechado

Columbia Global Technology Growth Inst3 (CGTUX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
86,40+0,83 (+0,97%)
No fechamento: 08:05AM EDT
Período:
29 de mai. de 2023 - 29 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de mai. de 2024------
28 de mai. de 202486,4086,4086,4086,4086,40-
24 de mai. de 202485,5785,5785,5785,5785,57-
23 de mai. de 202484,7984,7984,7984,7984,79-
22 de mai. de 202484,5684,5684,5684,5684,56-
21 de mai. de 202484,4984,4984,4984,4984,49-
20 de mai. de 202484,4884,4884,4884,4884,48-
17 de mai. de 202483,5483,5483,5483,5483,54-
16 de mai. de 202483,8183,8183,8183,8183,81-
15 de mai. de 202484,2384,2384,2384,2384,23-
14 de mai. de 202482,4082,4082,4082,4082,40-
13 de mai. de 202481,7381,7381,7381,7381,73-
10 de mai. de 202481,7081,7081,7081,7081,70-
09 de mai. de 202481,3081,3081,3081,3081,30-
08 de mai. de 202481,4281,4281,4281,4281,42-
07 de mai. de 202481,4781,4781,4781,4781,47-
06 de mai. de 202481,7381,7381,7381,7381,73-
03 de mai. de 202480,4380,4380,4380,4380,43-
02 de mai. de 202478,6578,6578,6578,6578,65-
01 de mai. de 202477,4977,4977,4977,4977,49-
30 de abr. de 202478,4578,4578,4578,4578,45-
29 de abr. de 202480,1780,1780,1780,1780,17-
26 de abr. de 202480,2080,2080,2080,2080,20-
25 de abr. de 202478,4678,4678,4678,4678,46-
24 de abr. de 202478,4178,4178,4178,4178,41-
23 de abr. de 202478,4178,4178,4178,4178,41-
22 de abr. de 202476,9376,9376,9376,9376,93-
19 de abr. de 202476,0376,0376,0376,0376,03-
18 de abr. de 202478,2478,2478,2478,2478,24-
17 de abr. de 202478,9178,9178,9178,9178,91-
16 de abr. de 202480,3580,3580,3580,3580,35-
15 de abr. de 202480,0680,0680,0680,0680,06-
12 de abr. de 202481,6381,6381,6381,6381,63-
11 de abr. de 202483,2283,2283,2283,2283,22-
10 de abr. de 202481,6881,6881,6881,6881,68-
09 de abr. de 202482,3382,3382,3382,3382,33-
08 de abr. de 202482,2282,2282,2282,2282,22-
05 de abr. de 202482,3082,3082,3082,3082,30-
04 de abr. de 202481,0181,0181,0181,0181,01-
03 de abr. de 202482,5482,5482,5482,5482,54-
02 de abr. de 202482,2382,2382,2382,2382,23-
01 de abr. de 202482,9282,9282,9282,9282,92-
28 de mar. de 202482,5482,5482,5482,5482,54-
27 de mar. de 202482,5882,5882,5882,5882,58-
26 de mar. de 202482,6382,6382,6382,6382,63-
25 de mar. de 202483,0683,0683,0683,0683,06-
22 de mar. de 202483,3883,3883,3883,3883,38-
21 de mar. de 202483,2683,2683,2683,2683,26-
20 de mar. de 202482,5982,5982,5982,5982,59-
19 de mar. de 202481,4881,4881,4881,4881,48-
18 de mar. de 202481,0681,0681,0681,0681,06-
15 de mar. de 202480,4280,4280,4280,4280,42-
14 de mar. de 202481,5681,5681,5681,5681,56-
13 de mar. de 202481,8781,8781,8781,8781,87-
12 de mar. de 202482,6582,6582,6582,6582,65-
11 de mar. de 202480,9480,9480,9480,9480,94-
08 de mar. de 202481,6181,6181,6181,6181,61-
07 de mar. de 202483,2883,2883,2883,2883,28-
06 de mar. de 202481,7581,7581,7581,7581,75-
05 de mar. de 202480,8180,8180,8180,8180,81-
04 de mar. de 202482,4982,4982,4982,4982,49-
01 de mar. de 202482,4882,4882,4882,4882,48-
29 de fev. de 202480,7980,7980,7980,7980,79-
28 de fev. de 202479,9079,9079,9079,9079,90-
27 de fev. de 202480,3580,3580,3580,3580,35-
26 de fev. de 202480,3380,3380,3380,3380,33-
23 de fev. de 202480,1880,1880,1880,1880,18-
22 de fev. de 202480,3980,3980,3980,3980,39-
21 de fev. de 202477,2077,2077,2077,2077,20-
20 de fev. de 202477,7777,7777,7777,7777,77-
16 de fev. de 202478,9078,9078,9078,9078,90-
15 de fev. de 202479,5179,5179,5179,5179,51-
14 de fev. de 202479,6579,6579,6579,6579,65-
13 de fev. de 202478,4078,4078,4078,4078,40-
12 de fev. de 202479,7779,7779,7779,7779,77-
09 de fev. de 202480,3980,3980,3980,3980,39-
08 de fev. de 202479,2279,2279,2279,2279,22-
07 de fev. de 202478,7678,7678,7678,7678,76-
06 de fev. de 202477,5577,5577,5577,5577,55-
05 de fev. de 202477,9477,9477,9477,9477,94-
02 de fev. de 202477,6577,6577,6577,6577,65-
01 de fev. de 202476,2976,2976,2976,2976,29-
31 de jan. de 202475,3175,3175,3175,3175,31-
30 de jan. de 202476,9476,9476,9476,9476,94-
29 de jan. de 202477,4177,4177,4177,4177,41-
26 de jan. de 202476,4376,4376,4376,4376,43-
25 de jan. de 202477,0177,0177,0177,0177,01-
24 de jan. de 202476,8176,8176,8176,8176,81-
23 de jan. de 202476,0576,0576,0576,0576,05-
22 de jan. de 202475,7275,7275,7275,7275,72-
19 de jan. de 202475,3675,3675,3675,3675,36-
18 de jan. de 202473,6073,6073,6073,6073,60-
17 de jan. de 202472,2372,2372,2372,2372,23-
16 de jan. de 202472,6172,6172,6172,6172,61-
12 de jan. de 202472,4172,4172,4172,4172,41-
11 de jan. de 202472,3672,3672,3672,3672,36-
10 de jan. de 202472,0372,0372,0372,0372,03-
09 de jan. de 202471,3971,3971,3971,3971,39-
08 de jan. de 202471,1671,1671,1671,1671,16-
05 de jan. de 202469,3069,3069,3069,3069,30-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...