Mercado fechado

Fidelity Advisor Freedom 2030 A (FAFEX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
14,22+0,01 (+0,07%)
No fechamento: 08:01PM EDT
Período:
18 de mai. de 2023 - 18 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202414,2214,2214,2214,2214,22-
16 de mai. de 202414,2114,2114,2114,2114,21-
15 de mai. de 202414,2514,2514,2514,2514,25-
14 de mai. de 202414,1114,1114,1114,1114,11-
13 de mai. de 202414,0514,0514,0514,0514,05-
10 de mai. de 202414,0514,0514,0514,0514,05-
09 de mai. de 202414,0714,0714,0714,0714,07-
08 de mai. de 202414,0114,0114,0114,0114,01-
07 de mai. de 202414,0314,0314,0314,0314,03-
06 de mai. de 202414,0114,0114,0114,0114,01-
03 de mai. de 202413,9213,9213,9213,9213,92-
02 de mai. de 202413,8013,8013,8013,8013,80-
01 de mai. de 202413,6713,6713,6713,6713,67-
30 de abr. de 202413,6713,6713,6713,6713,67-
29 de abr. de 202413,8213,8213,8213,8213,82-
26 de abr. de 202413,7713,7713,7713,7713,77-
25 de abr. de 202413,6813,6813,6813,6813,68-
24 de abr. de 202413,7513,7513,7513,7513,75-
23 de abr. de 202413,7713,7713,7713,7713,77-
22 de abr. de 202413,6513,6513,6513,6513,65-
19 de abr. de 202413,5713,5713,5713,5713,57-
18 de abr. de 202413,6113,6113,6113,6113,61-
17 de abr. de 202413,6413,6413,6413,6413,64-
16 de abr. de 202413,6413,6413,6413,6413,64-
15 de abr. de 202413,7013,7013,7013,7013,70-
12 de abr. de 202413,8113,8113,8113,8113,81-
11 de abr. de 202413,9413,9413,9413,9413,94-
10 de abr. de 202413,9113,9113,9113,9113,91-
09 de abr. de 202414,0714,0714,0714,0714,07-
08 de abr. de 202414,0514,0514,0514,0514,05-
05 de abr. de 202414,0414,0414,0414,0414,04-
04 de abr. de 202413,9913,9913,9913,9913,99-
03 de abr. de 202414,0614,0614,0614,0614,06-
02 de abr. de 202414,0214,0214,0214,0214,02-
01 de abr. de 202414,0714,0714,0714,0714,07-
28 de mar. de 202414,1314,1314,1314,1314,13-
27 de mar. de 202414,1314,1314,1314,1314,13-
26 de mar. de 202414,0614,0614,0614,0614,06-
25 de mar. de 202414,0514,0514,0514,0514,05-
22 de mar. de 202414,0814,0814,0814,0814,08-
21 de mar. de 202414,0914,0914,0914,0914,09-
20 de mar. de 202414,0514,0514,0514,0514,05-
19 de mar. de 202413,9513,9513,9513,9513,95-
18 de mar. de 202413,9113,9113,9113,9113,91-
15 de mar. de 202413,8913,8913,8913,8913,89-
14 de mar. de 202413,9413,9413,9413,9413,94-
13 de mar. de 202414,0214,0214,0214,0214,02-
12 de mar. de 202414,0314,0314,0314,0314,03-
11 de mar. de 202413,9613,9613,9613,9613,96-
08 de mar. de 202414,0114,0114,0114,0114,01-
07 de mar. de 202414,0514,0514,0514,0514,05-
06 de mar. de 202413,9513,9513,9513,9513,95-
05 de mar. de 202413,8713,8713,8713,8713,87-
04 de mar. de 202413,9013,9013,9013,9013,90-
01 de mar. de 202413,8913,8913,8913,8913,89-
29 de fev. de 202413,7813,7813,7813,7813,78-
28 de fev. de 202413,7413,7413,7413,7413,74-
27 de fev. de 202413,7613,7613,7613,7613,76-
26 de fev. de 202413,7513,7513,7513,7513,75-
23 de fev. de 202413,7713,7713,7713,7713,77-
22 de fev. de 202413,7313,7313,7313,7313,73-
21 de fev. de 202413,5913,5913,5913,5913,59-
20 de fev. de 202413,6113,6113,6113,6113,61-
16 de fev. de 202413,6313,6313,6313,6313,63-
15 de fev. de 202413,6613,6613,6613,6613,66-
14 de fev. de 202413,5713,5713,5713,5713,57-
13 de fev. de 202413,4413,4413,4413,4413,44-
12 de fev. de 202413,6313,6313,6313,6313,63-
09 de fev. de 202413,6013,6013,6013,6013,60-
08 de fev. de 202413,5713,5713,5713,5713,57-
07 de fev. de 202413,5713,5713,5713,5713,57-
06 de fev. de 202413,5513,5513,5513,5513,55-
05 de fev. de 202413,4713,4713,4713,4713,47-
02 de fev. de 202413,5513,5513,5513,5513,55-
01 de fev. de 202413,5913,5913,5913,5913,59-
31 de jan. de 202413,4613,4613,4613,4613,46-
30 de jan. de 202413,5213,5213,5213,5213,52-
29 de jan. de 202413,5113,5113,5113,5113,51-
26 de jan. de 202413,4313,4313,4313,4313,43-
25 de jan. de 202413,4213,4213,4213,4213,42-
24 de jan. de 202413,3713,3713,3713,3713,37-
23 de jan. de 202413,3413,3413,3413,3413,34-
22 de jan. de 202413,3513,3513,3513,3513,35-
19 de jan. de 202413,3213,3213,3213,3213,32-
18 de jan. de 202413,2513,2513,2513,2513,25-
17 de jan. de 202413,1913,1913,1913,1913,19-
16 de jan. de 202413,2813,2813,2813,2813,28-
12 de jan. de 202413,4013,4013,4013,4013,40-
11 de jan. de 202413,3613,3613,3613,3613,36-
10 de jan. de 202413,3313,3313,3313,3313,33-
09 de jan. de 202413,3113,3113,3113,3113,31-
08 de jan. de 202413,3613,3613,3613,3613,36-
05 de jan. de 202413,2513,2513,2513,2513,25-
04 de jan. de 202413,2613,2613,2613,2613,26-
03 de jan. de 202413,3013,3013,3013,3013,30-
02 de jan. de 202413,3713,3713,3713,3713,37-
29 de dez. de 202313,4613,4613,4613,4613,46-
28 de dez. de 202313,4913,4913,4913,4913,49-
28 de dez. de 20230.226 Dividendo
28 de dez. de 20230.004 Ganho de capital
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...