Mercado fechará em 2 h 57 min

Invesco DB Commodity Index Tracking Fund (DBC)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
22,93+0,23 (+1,04%)
A partir de 01:01PM EDT. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202422,7922,9622,7822,9322,931.632.518
27 de mar. de 202422,6122,7222,5922,7022,702.497.800
26 de mar. de 202422,9022,9022,7022,7222,72742.000
25 de mar. de 202422,8022,9922,7922,9022,901.370.900
22 de mar. de 202422,8322,8322,6922,7122,711.443.900
21 de mar. de 202422,9022,9022,7322,8722,87813.800
20 de mar. de 202422,8022,9122,7122,9022,901.247.400
19 de mar. de 202422,9522,9922,9122,9622,961.889.600
18 de mar. de 202422,9123,0022,8422,9722,971.384.300
15 de mar. de 202422,6522,8022,6322,7622,761.043.100
14 de mar. de 202422,6222,7322,5922,6822,681.168.500
13 de mar. de 202422,4522,6222,4522,6122,611.070.000
12 de mar. de 202422,2922,3922,2322,3022,30497.700
11 de mar. de 202422,1522,3922,0922,3622,36691.600
08 de mar. de 202422,2022,2022,0422,1722,17933.200
07 de mar. de 202422,1622,3322,1422,2422,24961.000
06 de mar. de 202422,1922,3022,1522,1822,181.466.500
05 de mar. de 202422,1222,1521,9922,0022,001.237.800
04 de mar. de 202422,2522,2522,1022,1722,17538.500
01 de mar. de 202422,0622,1922,0222,1022,10863.200
29 de fev. de 202421,9422,1121,9221,9921,99720.300
28 de fev. de 202422,0922,1321,9722,0222,025.225.300
27 de fev. de 202422,0322,1322,0322,1122,112.544.500
26 de fev. de 202421,8122,0121,7921,9421,94879.100
23 de fev. de 202421,8321,8821,7321,7421,74668.800
22 de fev. de 202421,9222,0821,8922,0622,06507.400
21 de fev. de 202422,0022,0321,9322,0022,001.689.900
20 de fev. de 202422,0222,0221,8321,9121,911.053.100
16 de fev. de 202421,9522,0821,9422,0322,03595.800
15 de fev. de 202421,9522,0921,9521,9821,98791.200
14 de fev. de 202422,1722,2421,9021,9321,93696.000
13 de fev. de 202422,2022,2522,1222,1422,141.222.200
12 de fev. de 202422,2222,3022,2122,2722,27569.000
09 de fev. de 202422,2422,3522,1922,2622,26601.700
08 de fev. de 202422,0922,2522,0922,2022,201.125.100
07 de fev. de 202421,9722,0921,9722,0822,08809.900
06 de fev. de 202421,9522,0521,9121,9821,98790.900
05 de fev. de 202421,7921,9221,7021,9021,90837.900
02 de fev. de 202421,8421,9221,7821,8121,811.235.500
01 de fev. de 202422,3222,4022,0122,0622,062.388.400
31 de jan. de 202422,5222,5622,3122,3322,331.305.300
30 de jan. de 202422,4222,6022,3522,5722,57941.200
29 de jan. de 202422,5022,5022,3322,4222,421.579.300
26 de jan. de 202422,4122,6122,2822,6122,61517.800
25 de jan. de 202422,4622,5322,3822,5122,511.600.400
24 de jan. de 202422,2922,3922,1922,3422,34866.700
23 de jan. de 202422,0522,2122,0522,1522,15442.400
22 de jan. de 202421,8922,1221,8622,0322,03575.900
19 de jan. de 202422,0622,1321,8921,9421,94559.900
18 de jan. de 202421,8422,0221,7721,9821,98408.300
17 de jan. de 202421,7321,8621,7121,8421,84570.700
16 de jan. de 202422,1622,1621,8721,8721,87709.000
12 de jan. de 202422,3022,3721,9722,0622,06673.700
11 de jan. de 202422,0722,1421,9321,9821,981.491.100
10 de jan. de 202422,0822,1021,7921,8221,82754.000
09 de jan. de 202421,9622,0721,8521,9721,97736.200
08 de jan. de 202421,7021,8421,6221,8121,81760.800
05 de jan. de 202422,1422,2322,0622,1322,13800.800
04 de jan. de 202422,1022,1221,8722,0222,02734.000
03 de jan. de 202421,9922,1721,9622,1422,14857.700
02 de jan. de 202422,1422,1621,8221,8621,862.421.600
29 de dez. de 202322,2022,2222,0122,0422,041.781.200
28 de dez. de 202322,3022,4222,1522,1622,161.145.200
27 de dez. de 202322,4922,5722,3522,3522,351.372.600
26 de dez. de 202322,2122,5622,1922,4522,451.252.200
22 de dez. de 202322,3922,4422,2222,2322,231.397.800
21 de dez. de 202322,1722,2822,1722,2722,271.352.700
20 de dez. de 202322,5622,5722,2322,2322,231.439.100
19 de dez. de 202322,2722,5022,2722,4922,491.829.600
18 de dez. de 202322,4422,5522,2522,3222,321.844.200
18 de dez. de 20231.089 Dividendo
15 de dez. de 202323,2123,3623,1123,2522,161.734.500
14 de dez. de 202323,1223,2323,1023,2122,121.872.100
13 de dez. de 202322,6022,8322,5722,8321,761.613.700
12 de dez. de 202322,6722,7122,5422,5721,511.983.200
11 de dez. de 202322,8622,9422,7622,9221,853.260.700
08 de dez. de 202323,0423,1222,9323,0021,921.366.100
07 de dez. de 202322,9722,9822,8022,9021,831.502.200
06 de dez. de 202323,2223,2622,8522,8621,791.913.900
05 de dez. de 202323,6423,7523,4123,4322,331.557.500
04 de dez. de 202323,6223,8023,5123,6422,535.278.400
01 de dez. de 202323,9524,2023,7623,8022,691.399.700
30 de nov. de 202324,4024,5223,8823,9122,791.769.700
29 de nov. de 202324,2424,3824,0024,3223,18972.200
28 de nov. de 202323,9824,2323,9324,1523,021.112.800
27 de nov. de 202323,9424,0423,8123,8622,741.032.500
24 de nov. de 202324,1124,2324,0224,0222,89391.300
22 de nov. de 202323,8424,2023,7524,1823,05850.600
21 de nov. de 202324,2724,4024,2124,3923,25642.500
20 de nov. de 202324,1624,3324,1424,2523,11777.600
17 de nov. de 202323,7223,9923,7123,9522,831.241.100
16 de nov. de 202323,8923,9123,5623,6122,503.465.600
15 de nov. de 202324,2024,3624,1824,1923,061.314.500
14 de nov. de 202324,4424,5824,2924,3523,211.573.100
13 de nov. de 202324,0224,4024,0224,3923,25913.200
10 de nov. de 202324,0124,1023,9724,0422,91874.200
09 de nov. de 202323,9924,1723,9123,9222,801.254.300
08 de nov. de 202324,1524,2523,8823,9822,861.269.100
07 de nov. de 202324,4124,4424,2024,2523,111.861.600
06 de nov. de 202324,8824,9224,7624,7823,621.210.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...