Mercado abrirá em 1 h 26 min

Invesco Charter S (CHRSX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
19,57+0,06 (+0,31%)
No fechamento: 08:00PM EDT
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 202419,5719,5719,5719,5719,57-
24 de jun. de 202419,5119,5119,5119,5119,51-
21 de jun. de 202419,5419,5419,5419,5419,54-
20 de jun. de 202419,5619,5619,5619,5619,56-
18 de jun. de 202419,6019,6019,6019,6019,60-
17 de jun. de 202419,5419,5419,5419,5419,54-
14 de jun. de 202419,4119,4119,4119,4119,41-
13 de jun. de 202419,4519,4519,4519,4519,45-
12 de jun. de 202419,4319,4319,4319,4319,43-
11 de jun. de 202419,2819,2819,2819,2819,28-
10 de jun. de 202419,2819,2819,2819,2819,28-
07 de jun. de 202419,2019,2019,2019,2019,20-
06 de jun. de 202419,2319,2319,2319,2319,23-
05 de jun. de 202419,2719,2719,2719,2719,27-
04 de jun. de 202419,0719,0719,0719,0719,07-
03 de jun. de 202419,0619,0619,0619,0619,06-
31 de mai. de 202419,0419,0419,0419,0419,04-
30 de mai. de 202418,9718,9718,9718,9718,97-
29 de mai. de 202419,0719,0719,0719,0719,07-
28 de mai. de 202419,1719,1719,1719,1719,17-
24 de mai. de 202419,1419,1419,1419,1419,14-
23 de mai. de 202418,9918,9918,9918,9918,99-
22 de mai. de 202419,1119,1119,1119,1119,11-
21 de mai. de 202419,1819,1819,1819,1819,18-
20 de mai. de 202419,1319,1319,1319,1319,13-
17 de mai. de 202419,1119,1119,1119,1119,11-
16 de mai. de 202419,1019,1019,1019,1019,10-
15 de mai. de 202419,1519,1519,1519,1519,15-
14 de mai. de 202418,9118,9118,9118,9118,91-
13 de mai. de 202418,8118,8118,8118,8118,81-
10 de mai. de 202418,8518,8518,8518,8518,85-
09 de mai. de 202418,8218,8218,8218,8218,82-
08 de mai. de 202418,7018,7018,7018,7018,70-
07 de mai. de 202418,6818,6818,6818,6818,68-
06 de mai. de 202418,6918,6918,6918,6918,69-
03 de mai. de 202418,4618,4618,4618,4618,46-
02 de mai. de 202418,2218,2218,2218,2218,22-
01 de mai. de 202418,0418,0418,0418,0418,04-
30 de abr. de 202418,0918,0918,0918,0918,09-
29 de abr. de 202418,3918,3918,3918,3918,39-
26 de abr. de 202418,3418,3418,3418,3418,34-
25 de abr. de 202418,1218,1218,1218,1218,12-
24 de abr. de 202418,2118,2118,2118,2118,21-
23 de abr. de 202418,2218,2218,2218,2218,22-
22 de abr. de 202417,9817,9817,9817,9817,98-
19 de abr. de 202417,8117,8117,8117,8117,81-
18 de abr. de 202417,9517,9517,9517,9517,95-
17 de abr. de 202418,0118,0118,0118,0118,01-
16 de abr. de 202418,1618,1618,1618,1618,16-
15 de abr. de 202418,2018,2018,2018,2018,20-
12 de abr. de 202418,3918,3918,3918,3918,39-
11 de abr. de 202418,6818,6818,6818,6818,68-
10 de abr. de 202418,5718,5718,5718,5718,57-
09 de abr. de 202418,7318,7318,7318,7318,73-
08 de abr. de 202418,7418,7418,7418,7418,74-
05 de abr. de 202418,7418,7418,7418,7418,74-
04 de abr. de 202418,5418,5418,5418,5418,54-
03 de abr. de 202418,7618,7618,7618,7618,76-
02 de abr. de 202418,7218,7218,7218,7218,72-
01 de abr. de 202418,8418,8418,8418,8418,84-
28 de mar. de 202418,8818,8818,8818,8818,88-
27 de mar. de 202418,8518,8518,8518,8518,85-
26 de mar. de 202418,7018,7018,7018,7018,70-
25 de mar. de 202418,8018,8018,8018,8018,80-
22 de mar. de 202418,8418,8418,8418,8418,84-
21 de mar. de 202418,8718,8718,8718,8718,87-
20 de mar. de 202418,8218,8218,8218,8218,82-
19 de mar. de 202418,6418,6418,6418,6418,64-
18 de mar. de 202418,5318,5318,5318,5318,53-
15 de mar. de 202418,4318,4318,4318,4318,43-
14 de mar. de 202418,5318,5318,5318,5318,53-
13 de mar. de 202418,5818,5818,5818,5818,58-
12 de mar. de 202418,5918,5918,5918,5918,59-
11 de mar. de 202418,3618,3618,3618,3618,36-
08 de mar. de 202418,4018,4018,4018,4018,40-
07 de mar. de 202418,5118,5118,5118,5118,51-
06 de mar. de 202418,3218,3218,3218,3218,32-
05 de mar. de 202418,2218,2218,2218,2218,22-
04 de mar. de 202418,3918,3918,3918,3918,39-
01 de mar. de 202418,3718,3718,3718,3718,37-
29 de fev. de 202418,2518,2518,2518,2518,25-
28 de fev. de 202418,1718,1718,1718,1718,17-
27 de fev. de 202418,2018,2018,2018,2018,20-
26 de fev. de 202418,1918,1918,1918,1918,19-
23 de fev. de 202418,2718,2718,2718,2718,27-
22 de fev. de 202418,2618,2618,2618,2618,26-
21 de fev. de 202417,8917,8917,8917,8917,89-
20 de fev. de 202417,8717,8717,8717,8717,87-
16 de fev. de 202417,9717,9717,9717,9717,97-
15 de fev. de 202418,0118,0118,0118,0118,01-
14 de fev. de 202417,8917,8917,8917,8917,89-
13 de fev. de 202417,7117,7117,7117,7117,71-
12 de fev. de 202417,9617,9617,9617,9617,96-
09 de fev. de 202417,9217,9217,9217,9217,92-
08 de fev. de 202417,8117,8117,8117,8117,81-
07 de fev. de 202417,7617,7617,7617,7617,76-
06 de fev. de 202417,6017,6017,6017,6017,60-
05 de fev. de 202417,5417,5417,5417,5417,54-
02 de fev. de 202417,6117,6117,6117,6117,61-
01 de fev. de 202417,3717,3717,3717,3717,37-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...