Mercado abrirá em 3 h 59 min

Fidelity Capital Appreciation (FDCAX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
46,89-0,20 (-0,42%)
No fechamento: 08:01PM EDT
Período:
01 de jul. de 2023 - 01 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202446,8946,8946,8946,8946,89-
27 de jun. de 202447,0947,0947,0947,0947,09-
26 de jun. de 202447,1047,1047,1047,1047,10-
25 de jun. de 202446,9846,9846,9846,9846,98-
24 de jun. de 202446,6646,6646,6646,6646,66-
21 de jun. de 202446,8546,8546,8546,8546,85-
20 de jun. de 202446,8746,8746,8746,8746,87-
18 de jun. de 202447,2047,2047,2047,2047,20-
17 de jun. de 202447,0247,0247,0247,0247,02-
14 de jun. de 202446,7046,7046,7046,7046,70-
13 de jun. de 202446,8846,8846,8846,8846,88-
12 de jun. de 202446,9846,9846,9846,9846,98-
11 de jun. de 202446,2846,2846,2846,2846,28-
10 de jun. de 202446,0746,0746,0746,0746,07-
07 de jun. de 202445,8445,8445,8445,8445,84-
06 de jun. de 202445,9345,9345,9345,9345,93-
05 de jun. de 202445,9745,9745,9745,9745,97-
04 de jun. de 202445,1945,1945,1945,1945,19-
03 de jun. de 202445,2745,2745,2745,2745,27-
31 de mai. de 202445,2445,2445,2445,2445,24-
30 de mai. de 202445,1945,1945,1945,1945,19-
29 de mai. de 202445,6045,6045,6045,6045,60-
28 de mai. de 202445,9345,9345,9345,9345,93-
24 de mai. de 202445,7945,7945,7945,7945,79-
23 de mai. de 202445,3845,3845,3845,3845,38-
22 de mai. de 202445,6145,6145,6145,6145,61-
21 de mai. de 202445,6245,6245,6245,6245,62-
20 de mai. de 202445,6745,6745,6745,6745,67-
17 de mai. de 202445,3945,3945,3945,3945,39-
16 de mai. de 202445,3945,3945,3945,3945,39-
15 de mai. de 202445,5945,5945,5945,5945,59-
14 de mai. de 202445,0345,0345,0345,0345,03-
13 de mai. de 202444,8044,8044,8044,8044,80-
10 de mai. de 202444,8944,8944,8944,8944,89-
09 de mai. de 202444,9144,9144,9144,9144,91-
08 de mai. de 202444,7144,7144,7144,7144,71-
07 de mai. de 202444,8644,8644,8644,8644,86-
06 de mai. de 202444,8444,8444,8444,8444,84-
03 de mai. de 202444,2044,2044,2044,2044,20-
02 de mai. de 202443,5643,5643,5643,5643,56-
01 de mai. de 202443,1143,1143,1143,1143,11-
30 de abr. de 202443,2343,2343,2343,2343,23-
29 de abr. de 202443,9643,9643,9643,9643,96-
26 de abr. de 202444,0144,0144,0144,0144,01-
25 de abr. de 202443,4243,4243,4243,4243,42-
24 de abr. de 202443,5843,5843,5843,5843,58-
23 de abr. de 202443,6343,6343,6343,6343,63-
22 de abr. de 202442,7842,7842,7842,7842,78-
19 de abr. de 202442,3742,3742,3742,3742,37-
18 de abr. de 202443,0943,0943,0943,0943,09-
17 de abr. de 202443,4243,4243,4243,4243,42-
16 de abr. de 202443,7743,7743,7743,7743,77-
15 de abr. de 202443,7743,7743,7743,7743,77-
12 de abr. de 202444,4044,4044,4044,4044,40-
11 de abr. de 202445,2545,2545,2545,2545,25-
10 de abr. de 202444,8644,8644,8644,8644,86-
09 de abr. de 202445,2245,2245,2245,2245,22-
08 de abr. de 202445,1845,1845,1845,1845,18-
05 de abr. de 202445,2045,2045,2045,2045,20-
04 de abr. de 202444,4944,4944,4944,4944,49-
03 de abr. de 202445,1045,1045,1045,1045,10-
02 de abr. de 202444,8944,8944,8944,8944,89-
01 de abr. de 202445,2645,2645,2645,2645,26-
28 de mar. de 202445,3145,3145,3145,3145,31-
27 de mar. de 202445,3045,3045,3045,3045,30-
26 de mar. de 202445,1045,1045,1045,1045,10-
25 de mar. de 202445,1945,1945,1945,1945,19-
22 de mar. de 202445,4145,4145,4145,4145,41-
21 de mar. de 202445,4345,4345,4345,4345,43-
20 de mar. de 202445,1245,1245,1245,1245,12-
19 de mar. de 202444,6744,6744,6744,6744,67-
18 de mar. de 202444,4044,4044,4044,4044,40-
15 de mar. de 202444,2044,2044,2044,2044,20-
14 de mar. de 202444,7144,7144,7144,7144,71-
13 de mar. de 202444,8144,8144,8144,8144,81-
12 de mar. de 202444,8444,8444,8444,8444,84-
11 de mar. de 202444,1944,1944,1944,1944,19-
08 de mar. de 202444,5044,5044,5044,5044,50-
07 de mar. de 202444,9844,9844,9844,9844,98-
06 de mar. de 202444,3744,3744,3744,3744,37-
05 de mar. de 202444,0644,0644,0644,0644,06-
04 de mar. de 202444,5944,5944,5944,5944,59-
01 de mar. de 202444,5444,5444,5444,5444,54-
29 de fev. de 202444,0644,0644,0644,0644,06-
28 de fev. de 202443,7343,7343,7343,7343,73-
27 de fev. de 202443,7443,7443,7443,7443,74-
26 de fev. de 202443,7443,7443,7443,7443,74-
23 de fev. de 202443,7943,7943,7943,7943,79-
22 de fev. de 202443,9043,9043,9043,9043,90-
21 de fev. de 202442,7842,7842,7842,7842,78-
20 de fev. de 202442,7542,7542,7542,7542,75-
16 de fev. de 202443,1643,1643,1643,1643,16-
15 de fev. de 202443,3343,3343,3343,3343,33-
14 de fev. de 202443,1243,1243,1243,1243,12-
13 de fev. de 202442,3942,3942,3942,3942,39-
12 de fev. de 202442,9742,9742,9742,9742,97-
09 de fev. de 202443,0743,0743,0743,0743,07-
08 de fev. de 202442,6642,6642,6642,6642,66-
07 de fev. de 202442,4342,4342,4342,4342,43-
06 de fev. de 202442,1042,1042,1042,1042,10-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...