Mercado fechado

Fidelity Advisor Overseas M (FAERX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
33,56+0,12 (+0,36%)
No fechamento: 08:01PM EDT
Período:
02 de jul. de 2023 - 02 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jul. de 202433,5633,5633,5633,5633,56-
01 de jul. de 202433,4433,4433,4433,4433,44-
28 de jun. de 202433,4033,4033,4033,4033,40-
27 de jun. de 202433,5133,5133,5133,5133,51-
26 de jun. de 202433,4433,4433,4433,4433,44-
25 de jun. de 202433,6633,6633,6633,6633,66-
24 de jun. de 202433,5433,5433,5433,5433,54-
21 de jun. de 202433,4333,4333,4333,4333,43-
20 de jun. de 202433,6433,6433,6433,6433,64-
18 de jun. de 202433,5433,5433,5433,5433,54-
17 de jun. de 202433,3233,3233,3233,3233,32-
14 de jun. de 202433,2433,2433,2433,2433,24-
13 de jun. de 202433,6533,6533,6533,6533,65-
12 de jun. de 202434,1434,1434,1434,1434,14-
11 de jun. de 202433,5733,5733,5733,5733,57-
10 de jun. de 202433,8433,8433,8433,8433,84-
07 de jun. de 202433,8233,8233,8233,8233,82-
06 de jun. de 202434,1034,1034,1034,1034,10-
05 de jun. de 202433,9533,9533,9533,9533,95-
04 de jun. de 202433,5333,5333,5333,5333,53-
03 de jun. de 202433,5633,5633,5633,5633,56-
31 de mai. de 202433,4633,4633,4633,4633,46-
30 de mai. de 202433,1333,1333,1333,1333,13-
29 de mai. de 202433,0033,0033,0033,0033,00-
28 de mai. de 202433,5533,5533,5533,5533,55-
24 de mai. de 202433,6933,6933,6933,6933,69-
23 de mai. de 202433,4233,4233,4233,4233,42-
22 de mai. de 202433,4733,4733,4733,4733,47-
21 de mai. de 202433,6133,6133,6133,6133,61-
20 de mai. de 202433,6833,6833,6833,6833,68-
17 de mai. de 202433,5833,5833,5833,5833,58-
16 de mai. de 202433,5133,5133,5133,5133,51-
15 de mai. de 202433,7433,7433,7433,7433,74-
14 de mai. de 202433,2833,2833,2833,2833,28-
13 de mai. de 202433,1133,1133,1133,1133,11-
10 de mai. de 202433,1533,1533,1533,1533,15-
09 de mai. de 202433,0833,0833,0833,0833,08-
08 de mai. de 202432,9032,9032,9032,9032,90-
07 de mai. de 202432,9332,9332,9332,9332,93-
06 de mai. de 202432,8232,8232,8232,8232,82-
03 de mai. de 202432,5632,5632,5632,5632,56-
02 de mai. de 202432,1532,1532,1532,1532,15-
01 de mai. de 202431,9231,9231,9231,9231,92-
30 de abr. de 202432,0232,0232,0232,0232,02-
29 de abr. de 202432,3632,3632,3632,3632,36-
26 de abr. de 202432,3332,3332,3332,3332,33-
25 de abr. de 202432,1132,1132,1132,1132,11-
24 de abr. de 202432,3832,3832,3832,3832,38-
23 de abr. de 202432,3632,3632,3632,3632,36-
22 de abr. de 202431,8731,8731,8731,8731,87-
19 de abr. de 202431,5831,5831,5831,5831,58-
18 de abr. de 202431,7931,7931,7931,7931,79-
17 de abr. de 202431,8931,8931,8931,8931,89-
16 de abr. de 202431,9631,9631,9631,9631,96-
15 de abr. de 202432,1632,1632,1632,1632,16-
12 de abr. de 202432,2132,2132,2132,2132,21-
11 de abr. de 202432,7632,7632,7632,7632,76-
10 de abr. de 202432,6632,6632,6632,6632,66-
09 de abr. de 202433,0633,0633,0633,0633,06-
08 de abr. de 202433,1433,1433,1433,1433,14-
05 de abr. de 202433,0233,0233,0233,0233,02-
04 de abr. de 202432,8132,8132,8132,8132,81-
03 de abr. de 202433,2133,2133,2133,2133,21-
02 de abr. de 202433,0233,0233,0233,0233,02-
01 de abr. de 202433,2433,2433,2433,2433,24-
28 de mar. de 202433,4533,4533,4533,4533,45-
27 de mar. de 202433,5433,5433,5433,5433,54-
26 de mar. de 202433,4333,4333,4333,4333,43-
25 de mar. de 202433,3833,3833,3833,3833,38-
22 de mar. de 202433,4833,4833,4833,4833,48-
21 de mar. de 202433,6333,6333,6333,6333,63-
20 de mar. de 202433,5233,5233,5233,5233,52-
19 de mar. de 202433,2033,2033,2033,2033,20-
18 de mar. de 202433,0833,0833,0833,0833,08-
15 de mar. de 202433,1333,1333,1333,1333,13-
14 de mar. de 202433,2533,2533,2533,2533,25-
13 de mar. de 202433,4233,4233,4233,4233,42-
12 de mar. de 202433,5033,5033,5033,5033,50-
11 de mar. de 202433,1333,1333,1333,1333,13-
08 de mar. de 202433,3733,3733,3733,3733,37-
07 de mar. de 202433,5733,5733,5733,5733,57-
06 de mar. de 202433,1133,1133,1133,1133,11-
05 de mar. de 202432,7532,7532,7532,7532,75-
04 de mar. de 202432,9732,9732,9732,9732,97-
01 de mar. de 202432,9232,9232,9232,9232,92-
29 de fev. de 202432,4932,4932,4932,4932,49-
28 de fev. de 202432,4832,4832,4832,4832,48-
27 de fev. de 202432,5832,5832,5832,5832,58-
26 de fev. de 202432,6232,6232,6232,6232,62-
23 de fev. de 202432,6232,6232,6232,6232,62-
22 de fev. de 202432,5732,5732,5732,5732,57-
21 de fev. de 202432,0332,0332,0332,0332,03-
20 de fev. de 202432,0832,0832,0832,0832,08-
16 de fev. de 202432,0032,0032,0032,0032,00-
15 de fev. de 202431,8831,8831,8831,8831,88-
14 de fev. de 202431,5631,5631,5631,5631,56-
13 de fev. de 202431,1631,1631,1631,1631,16-
12 de fev. de 202431,6431,6431,6431,6431,64-
09 de fev. de 202431,6431,6431,6431,6431,64-
08 de fev. de 202431,5431,5431,5431,5431,54-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...