Mercado fechado

iShares MSCI Brazil ETF (EWZ)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
30,11-0,06 (-0,20%)
No fechamento: 04:00PM EDT
30,09 -0,02 (-0,07%)
Pós-fechamento: 07:53PM EDT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202430,3430,5029,8130,1130,1121.895.551
17 de abr. de 202430,3430,4329,8630,1730,1725.571.900
16 de abr. de 202430,1630,4029,9030,0830,0834.375.800
15 de abr. de 202430,9131,0630,5330,8130,8126.929.700
12 de abr. de 202431,6531,7031,1531,2731,2725.393.000
11 de abr. de 202432,0032,0231,7431,8231,8219.988.300
10 de abr. de 202432,4032,5231,9332,0832,0833.911.600
09 de abr. de 202432,8733,0032,6932,9932,9930.370.600
08 de abr. de 202431,9232,6231,9232,5232,5220.296.500
05 de abr. de 202431,9832,0331,6431,8131,8123.229.300
04 de abr. de 202432,5032,9231,9932,0932,0942.563.800
03 de abr. de 202431,8032,2031,5032,0932,0925.252.400
02 de abr. de 202431,8432,1331,7832,0132,0120.687.200
01 de abr. de 202432,3532,3831,7231,8331,8320.111.600
28 de mar. de 202432,2632,5832,2632,4232,4218.375.300
27 de mar. de 202432,1232,5432,0232,5132,5121.995.100
26 de mar. de 202432,2032,3332,1332,2632,2616.233.500
25 de mar. de 202432,1732,3132,1532,2532,2510.429.400
22 de mar. de 202432,2532,3732,0632,1332,1316.256.000
21 de mar. de 202432,8332,8332,5232,5532,5515.538.800
20 de mar. de 202432,1832,8732,0932,8232,8223.414.900
19 de mar. de 202431,9932,3431,9132,0832,0821.085.300
18 de mar. de 202432,3732,3731,7631,9931,9930.430.500
15 de mar. de 202432,2532,3432,0332,0932,0918.366.400
14 de mar. de 202432,6532,6632,2332,4032,4018.521.700
13 de mar. de 202432,4932,7732,4632,6832,6820.240.900
12 de mar. de 202432,3432,6832,1732,5532,5521.034.900
11 de mar. de 202432,0032,4232,0032,1232,1221.263.700
08 de mar. de 202432,1532,4632,0632,3332,3332.141.700
07 de mar. de 202433,1433,1632,9633,1033,1010.832.100
06 de mar. de 202433,2233,3133,0433,1533,1513.997.000
05 de mar. de 202432,9433,1332,7732,8532,8517.522.400
04 de mar. de 202433,0733,1632,9432,9932,9912.340.500
01 de mar. de 202433,2133,3532,9333,2033,2017.018.000
29 de fev. de 202433,0933,1432,8833,0133,0126.318.700
28 de fev. de 202433,7633,7933,2333,3533,3526.366.400
27 de fev. de 202433,7334,1333,7134,0834,0826.620.900
26 de fev. de 202433,3333,4133,1333,2933,2916.878.400
23 de fev. de 202433,3133,3533,0633,1233,1213.705.100
22 de fev. de 202433,7133,7433,4633,4933,4920.649.500
21 de fev. de 202433,6633,7633,4733,6933,6912.357.000
20 de fev. de 202433,5533,7033,5133,6933,6924.246.600
16 de fev. de 202432,8633,2132,8333,1133,1123.824.600
15 de fev. de 202432,6232,8932,5832,8032,8020.771.100
14 de fev. de 202432,5132,8232,5032,5532,5526.961.400
13 de fev. de 202432,7832,8231,9932,2732,2733.561.800
12 de fev. de 202432,8433,4432,8433,2233,2214.479.500
09 de fev. de 202432,7733,0532,7332,9332,9319.676.200
08 de fev. de 202433,1533,1732,6532,7132,7125.990.300
07 de fev. de 202433,3033,4833,2033,3933,3914.809.700
06 de fev. de 202433,0833,5733,0833,5633,5619.310.400
05 de fev. de 202432,5832,7632,1632,6832,6824.221.100
02 de fev. de 202432,7632,8432,4732,6732,6727.615.900
01 de fev. de 202433,0333,3232,9833,2933,2921.427.300
31 de jan. de 202433,1833,5232,8432,9232,9228.536.900
30 de jan. de 202432,8232,9732,5432,8632,8625.714.800
29 de jan. de 202433,2333,2432,8433,1333,1323.422.300
26 de jan. de 202433,2933,5133,1633,3733,3721.603.400
25 de jan. de 202433,0933,2733,0033,1933,1921.268.600
24 de jan. de 202433,3933,4232,8532,9332,9320.003.800
23 de jan. de 202432,6932,9432,3432,9432,9420.000.400
22 de jan. de 202432,6332,8732,1132,3432,3428.227.400
19 de jan. de 202432,8333,0232,6632,9632,9622.034.500
18 de jan. de 202432,9933,0732,7432,9132,9120.875.100
17 de jan. de 202433,1833,3533,1233,2433,2422.320.500
16 de jan. de 202433,9533,9533,3533,4433,4426.929.500
12 de jan. de 202434,5934,7534,2734,3434,3416.998.800
11 de jan. de 202434,1934,3033,7934,1634,1624.130.900
10 de jan. de 202434,0634,0733,8133,9933,9914.039.500
09 de jan. de 202434,2534,2834,0134,0434,0418.415.500
08 de jan. de 202434,2434,5934,2034,5334,5314.099.600
05 de jan. de 202434,3234,6934,2634,4634,4620.393.200
04 de jan. de 202433,9634,3333,9334,0734,0717.008.200
03 de jan. de 202434,2534,6834,2534,4334,4323.272.600
02 de jan. de 202434,7034,8834,1634,3734,3724.856.800
29 de dez. de 202335,1435,1734,8134,9634,969.429.200
28 de dez. de 202335,1735,3134,9835,1135,1118.399.900
27 de dez. de 202335,1335,3435,0435,2735,2718.672.900
26 de dez. de 202334,9835,2234,8935,1535,1515.982.400
22 de dez. de 202334,5234,8434,4834,6234,6216.014.400
21 de dez. de 202334,2934,4834,0634,3334,3319.069.400
20 de dez. de 202334,3534,3833,7433,7833,7830.131.100
20 de dez. de 20231.221 Dividendo
19 de dez. de 202335,5735,7435,4735,6634,4436.926.600
18 de dez. de 202334,8035,2934,7735,1933,9919.355.900
15 de dez. de 202335,0035,0034,5434,5933,4140.703.700
14 de dez. de 202334,9935,3634,8835,0633,8638.632.900
13 de dez. de 202333,5934,6533,3834,6433,4538.784.300
12 de dez. de 202333,6733,6733,2633,4232,2817.329.400
11 de dez. de 202333,6333,8033,5633,7632,6012.357.800
08 de dez. de 202333,4834,0333,4733,8532,6913.372.300
07 de dez. de 202333,8133,9033,4933,6032,4514.264.400
06 de dez. de 202334,0834,0833,5933,6432,4912.705.500
05 de dez. de 202333,5433,9133,4033,7432,5815.420.100
04 de dez. de 202334,0534,1533,5633,6532,5018.826.300
01 de dez. de 202333,7034,5233,6734,4233,2422.189.600
30 de nov. de 202333,8134,0333,5734,0132,8525.073.100
29 de nov. de 202333,9734,1333,7733,7932,6322.256.100
28 de nov. de 202333,7234,3533,7234,1232,9524.372.200
27 de nov. de 202333,7633,8133,4033,7532,5915.033.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...