Mercado fechará em 6 h 46 min
BOVESPA
129.480,89 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 0,00 (0,00%) PETROLEO CRU
79,45 +0,46 (+0,58%) OURO
2.332,90 +10,60 (+0,46%) Bitcoin USD
61.464,67 -458,17 (-0,74%)
MFS High Yield Municipal Trust (CMU)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 08 de mai. de 2024 | 3,3200 | 3,3300 | 3,3100 | 3,3100 | 3,3100 | 72.800 |
| 07 de mai. de 2024 | 3,3100 | 3,3300 | 3,3000 | 3,3300 | 3,3300 | 57.100 |
| 06 de mai. de 2024 | 3,3000 | 3,3100 | 3,2800 | 3,2900 | 3,2900 | 47.200 |
| 03 de mai. de 2024 | 3,2700 | 3,3100 | 3,2700 | 3,2900 | 3,2900 | 95.900 |
| 02 de mai. de 2024 | 3,2400 | 3,2700 | 3,2400 | 3,2700 | 3,2700 | 25.400 |
| 01 de mai. de 2024 | 3,2300 | 3,2600 | 3,2300 | 3,2600 | 3,2600 | 64.400 |
| 30 de abr. de 2024 | 3,2300 | 3,2400 | 3,2200 | 3,2400 | 3,2400 | 44.700 |
| 29 de abr. de 2024 | 3,2200 | 3,2300 | 3,2000 | 3,2200 | 3,2200 | 34.000 |
| 26 de abr. de 2024 | 3,2100 | 3,2300 | 3,2000 | 3,2200 | 3,2200 | 74.100 |
| 25 de abr. de 2024 | 3,2100 | 3,2200 | 3,2100 | 3,2100 | 3,2100 | 39.600 |
| 24 de abr. de 2024 | 3,2500 | 3,2500 | 3,2200 | 3,2200 | 3,2200 | 82.100 |
| 23 de abr. de 2024 | 3,2300 | 3,2600 | 3,2300 | 3,2400 | 3,2400 | 149.700 |
| 22 de abr. de 2024 | 3,2600 | 3,2600 | 3,2300 | 3,2400 | 3,2400 | 39.800 |
| 19 de abr. de 2024 | 3,2500 | 3,2500 | 3,2400 | 3,2400 | 3,2400 | 35.500 |
| 18 de abr. de 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 200 |
| 17 de abr. de 2024 | 3,2400 | 3,2600 | 3,2300 | 3,2500 | 3,2500 | 10.200 |
| 16 de abr. de 2024 | 3,2300 | 3,2400 | 3,2200 | 3,2300 | 3,2300 | 51.300 |
| 16 de abr. de 2024 | 0.014 Dividendo | |||||
| 15 de abr. de 2024 | 3,2600 | 3,2600 | 3,2400 | 3,2500 | 3,2360 | 22.200 |
| 12 de abr. de 2024 | 3,2400 | 3,2800 | 3,2400 | 3,2600 | 3,2460 | 19.100 |
| 11 de abr. de 2024 | 3,2800 | 3,2800 | 3,2400 | 3,2600 | 3,2460 | 38.500 |
| 10 de abr. de 2024 | 3,2800 | 3,2800 | 3,2600 | 3,2700 | 3,2559 | 52.400 |
| 09 de abr. de 2024 | 3,3000 | 3,3100 | 3,3000 | 3,3100 | 3,2957 | 24.600 |
| 08 de abr. de 2024 | 3,3000 | 3,3000 | 3,2700 | 3,3000 | 3,2858 | 45.900 |
| 05 de abr. de 2024 | 3,2900 | 3,3000 | 3,2900 | 3,3000 | 3,2858 | 27.700 |
| 04 de abr. de 2024 | 3,3100 | 3,3200 | 3,2900 | 3,2900 | 3,2758 | 28.900 |
| 03 de abr. de 2024 | 3,3400 | 3,3400 | 3,3100 | 3,3200 | 3,3057 | 57.100 |
| 02 de abr. de 2024 | 3,3000 | 3,3300 | 3,3000 | 3,3200 | 3,3057 | 16.200 |
| 01 de abr. de 2024 | 3,3100 | 3,3300 | 3,3000 | 3,3100 | 3,2957 | 30.600 |
| 28 de mar. de 2024 | 3,3400 | 3,3400 | 3,3200 | 3,3300 | 3,3157 | 64.000 |
| 27 de mar. de 2024 | 3,3300 | 3,3400 | 3,3300 | 3,3300 | 3,3157 | 70.100 |
| 26 de mar. de 2024 | 3,3300 | 3,3300 | 3,3100 | 3,3300 | 3,3157 | 36.600 |
| 25 de mar. de 2024 | 3,3100 | 3,3300 | 3,3100 | 3,3200 | 3,3057 | 84.400 |
| 22 de mar. de 2024 | 3,3200 | 3,3300 | 3,3200 | 3,3300 | 3,3157 | 129.500 |
| 21 de mar. de 2024 | 3,3200 | 3,3300 | 3,3100 | 3,3200 | 3,3057 | 37.400 |
| 20 de mar. de 2024 | 3,3200 | 3,3300 | 3,3100 | 3,3200 | 3,3057 | 50.800 |
| 19 de mar. de 2024 | 3,3100 | 3,3300 | 3,3100 | 3,3200 | 3,3057 | 29.600 |
| 18 de mar. de 2024 | 3,3000 | 3,3300 | 3,3000 | 3,3200 | 3,3057 | 47.800 |
| 15 de mar. de 2024 | 3,3100 | 3,3200 | 3,3000 | 3,3200 | 3,3057 | 25.800 |
| 14 de mar. de 2024 | 3,3100 | 3,3200 | 3,3000 | 3,3100 | 3,2957 | 68.300 |
| 13 de mar. de 2024 | 3,3100 | 3,3300 | 3,3100 | 3,3200 | 3,3057 | 5.500 |
| 12 de mar. de 2024 | 3,3100 | 3,3200 | 3,3100 | 3,3200 | 3,3057 | 18.300 |
| 12 de mar. de 2024 | 0.014 Dividendo | |||||
| 11 de mar. de 2024 | 3,3100 | 3,3300 | 3,3100 | 3,3200 | 3,2918 | 17.700 |
| 08 de mar. de 2024 | 3,3100 | 3,3300 | 3,3100 | 3,3200 | 3,2918 | 59.000 |
| 07 de mar. de 2024 | 3,3100 | 3,3300 | 3,3000 | 3,3200 | 3,2918 | 81.100 |
| 06 de mar. de 2024 | 3,3100 | 3,3100 | 3,3000 | 3,3100 | 3,2818 | 32.800 |
| 05 de mar. de 2024 | 3,2900 | 3,3100 | 3,2800 | 3,3000 | 3,2719 | 39.300 |
| 04 de mar. de 2024 | 3,3000 | 3,3100 | 3,2800 | 3,2800 | 3,2521 | 35.800 |
| 01 de mar. de 2024 | 3,2700 | 3,3000 | 3,2700 | 3,2800 | 3,2521 | 54.900 |
| 29 de fev. de 2024 | 3,2800 | 3,2900 | 3,2700 | 3,2700 | 3,2422 | 111.800 |
| 28 de fev. de 2024 | 3,2600 | 3,2700 | 3,2500 | 3,2700 | 3,2422 | 117.600 |
| 27 de fev. de 2024 | 3,2700 | 3,2900 | 3,2500 | 3,2600 | 3,2323 | 212.100 |
| 26 de fev. de 2024 | 3,3200 | 3,3200 | 3,2700 | 3,2700 | 3,2422 | 97.700 |
| 23 de fev. de 2024 | 3,3300 | 3,3300 | 3,3000 | 3,3000 | 3,2719 | 110.800 |
| 22 de fev. de 2024 | 3,3300 | 3,3300 | 3,3100 | 3,3300 | 3,3017 | 44.600 |
| 21 de fev. de 2024 | 3,3200 | 3,3300 | 3,3100 | 3,3100 | 3,2818 | 98.100 |
| 20 de fev. de 2024 | 3,2900 | 3,3200 | 3,2900 | 3,3100 | 3,2818 | 49.800 |
| 16 de fev. de 2024 | 3,3000 | 3,3100 | 3,2900 | 3,3000 | 3,2719 | 39.700 |
| 15 de fev. de 2024 | 3,2900 | 3,3100 | 3,2800 | 3,3100 | 3,2818 | 85.000 |
| 14 de fev. de 2024 | 3,2800 | 3,3000 | 3,2700 | 3,2800 | 3,2521 | 94.300 |
| 13 de fev. de 2024 | 3,2700 | 3,2800 | 3,2500 | 3,2600 | 3,2323 | 63.800 |
| 13 de fev. de 2024 | 0.013 Dividendo | |||||
| 12 de fev. de 2024 | 3,2800 | 3,3200 | 3,2800 | 3,3000 | 3,2590 | 39.900 |
| 09 de fev. de 2024 | 3,3100 | 3,3300 | 3,2700 | 3,2800 | 3,2393 | 292.100 |
| 08 de fev. de 2024 | 3,3000 | 3,3000 | 3,2900 | 3,3000 | 3,2590 | 107.900 |
| 07 de fev. de 2024 | 3,3200 | 3,3200 | 3,2900 | 3,3100 | 3,2689 | 108.100 |
| 06 de fev. de 2024 | 3,2900 | 3,3200 | 3,2800 | 3,3200 | 3,2788 | 45.200 |
| 05 de fev. de 2024 | 3,2900 | 3,3000 | 3,2800 | 3,2900 | 3,2492 | 76.000 |
| 02 de fev. de 2024 | 3,3100 | 3,3300 | 3,3000 | 3,3000 | 3,2590 | 60.200 |
| 01 de fev. de 2024 | 3,3200 | 3,3500 | 3,3200 | 3,3200 | 3,2788 | 64.200 |
| 31 de jan. de 2024 | 3,2800 | 3,3100 | 3,2800 | 3,3000 | 3,2590 | 35.900 |
| 30 de jan. de 2024 | 3,2900 | 3,3000 | 3,2600 | 3,2600 | 3,2195 | 98.000 |
| 29 de jan. de 2024 | 3,2600 | 3,2800 | 3,2500 | 3,2800 | 3,2393 | 60.800 |
| 26 de jan. de 2024 | 3,2900 | 3,2900 | 3,2500 | 3,2500 | 3,2097 | 69.900 |
| 25 de jan. de 2024 | 3,2600 | 3,2700 | 3,2500 | 3,2700 | 3,2294 | 54.000 |
| 24 de jan. de 2024 | 3,2700 | 3,2700 | 3,2400 | 3,2400 | 3,1998 | 33.800 |
| 23 de jan. de 2024 | 3,2700 | 3,2700 | 3,2500 | 3,2500 | 3,2097 | 26.700 |
| 22 de jan. de 2024 | 3,2700 | 3,3000 | 3,2400 | 3,2600 | 3,2195 | 33.600 |
| 19 de jan. de 2024 | 3,2900 | 3,2900 | 3,2500 | 3,2600 | 3,2195 | 49.500 |
| 18 de jan. de 2024 | 3,3000 | 3,3000 | 3,2700 | 3,2800 | 3,2393 | 19.700 |
| 17 de jan. de 2024 | 3,3000 | 3,3300 | 3,2700 | 3,2900 | 3,2492 | 88.500 |
| 16 de jan. de 2024 | 3,3100 | 3,3200 | 3,2700 | 3,3000 | 3,2590 | 102.800 |
| 16 de jan. de 2024 | 0.012 Dividendo | |||||
| 12 de jan. de 2024 | 3,3200 | 3,3300 | 3,3100 | 3,3100 | 3,2571 | 16.900 |
| 11 de jan. de 2024 | 3,3000 | 3,3200 | 3,3000 | 3,3000 | 3,2472 | 38.400 |
| 10 de jan. de 2024 | 3,3200 | 3,3200 | 3,3000 | 3,3000 | 3,2472 | 47.100 |
| 09 de jan. de 2024 | 3,3200 | 3,3200 | 3,3000 | 3,3000 | 3,2472 | 48.100 |
| 08 de jan. de 2024 | 3,3100 | 3,3200 | 3,3000 | 3,3100 | 3,2571 | 129.800 |
| 05 de jan. de 2024 | 3,3000 | 3,3100 | 3,2900 | 3,3000 | 3,2472 | 213.000 |
| 04 de jan. de 2024 | 3,3200 | 3,3200 | 3,2900 | 3,3000 | 3,2472 | 31.300 |
| 03 de jan. de 2024 | 3,3100 | 3,3200 | 3,3000 | 3,3100 | 3,2571 | 37.600 |
| 02 de jan. de 2024 | 3,3000 | 3,3200 | 3,2600 | 3,3100 | 3,2571 | 152.300 |
| 29 de dez. de 2023 | 3,3200 | 3,3200 | 3,2800 | 3,3100 | 3,2571 | 234.500 |
| 28 de dez. de 2023 | 3,3100 | 3,3100 | 3,2900 | 3,3100 | 3,2571 | 303.900 |
| 27 de dez. de 2023 | 3,2900 | 3,3200 | 3,2900 | 3,3000 | 3,2472 | 345.400 |
| 26 de dez. de 2023 | 3,3300 | 3,3300 | 3,2900 | 3,3000 | 3,2472 | 102.200 |
| 22 de dez. de 2023 | 3,3200 | 3,3200 | 3,2800 | 3,3200 | 3,2669 | 287.400 |
| 21 de dez. de 2023 | 3,3100 | 3,3300 | 3,2800 | 3,3000 | 3,2472 | 291.400 |
| 20 de dez. de 2023 | 3,3100 | 3,3300 | 3,2900 | 3,2900 | 3,2374 | 114.600 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.