Mercado fechará em 3 h 17 min

Fidelity Advisor Diversified Stock M (FDTEX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
36,39+0,23 (+0,64%)
A partir de 08:06AM EDT. Mercado aberto.
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 2024------
03 de jul. de 202436,3936,3936,3936,3936,39-
02 de jul. de 202436,1636,1636,1636,1636,16-
01 de jul. de 202435,9635,9635,9635,9635,96-
28 de jun. de 202435,8435,8435,8435,8435,84-
27 de jun. de 202436,0436,0436,0436,0436,04-
26 de jun. de 202436,0436,0436,0436,0436,04-
25 de jun. de 202436,0536,0536,0536,0536,05-
24 de jun. de 202435,8035,8035,8035,8035,80-
21 de jun. de 202435,9735,9735,9735,9735,97-
20 de jun. de 202436,0736,0736,0736,0736,07-
18 de jun. de 202436,2336,2336,2336,2336,23-
17 de jun. de 202436,0236,0236,0236,0236,02-
14 de jun. de 202435,7835,7835,7835,7835,78-
13 de jun. de 202435,9035,9035,9035,9035,90-
12 de jun. de 202435,9835,9835,9835,9835,98-
11 de jun. de 202435,5235,5235,5235,5235,52-
10 de jun. de 202435,5235,5235,5235,5235,52-
07 de jun. de 202435,2035,2035,2035,2035,20-
06 de jun. de 202435,2835,2835,2835,2835,28-
05 de jun. de 202435,3935,3935,3935,3935,39-
04 de jun. de 202434,7834,7834,7834,7834,78-
03 de jun. de 202434,8934,8934,8934,8934,89-
31 de mai. de 202434,8434,8434,8434,8434,84-
30 de mai. de 202434,8034,8034,8034,8034,80-
29 de mai. de 202435,0635,0635,0635,0635,06-
28 de mai. de 202435,3735,3735,3735,3735,37-
24 de mai. de 202435,2835,2835,2835,2835,28-
23 de mai. de 202434,9134,9134,9134,9134,91-
22 de mai. de 202434,9934,9934,9934,9934,99-
21 de mai. de 202435,0835,0835,0835,0835,08-
20 de mai. de 202434,9934,9934,9934,9934,99-
17 de mai. de 202434,8234,8234,8234,8234,82-
16 de mai. de 202434,7734,7734,7734,7734,77-
15 de mai. de 202434,9634,9634,9634,9634,96-
14 de mai. de 202434,4934,4934,4934,4934,49-
13 de mai. de 202434,3034,3034,3034,3034,30-
10 de mai. de 202434,4034,4034,4034,4034,40-
09 de mai. de 202434,3734,3734,3734,3734,37-
08 de mai. de 202434,2034,2034,2034,2034,20-
07 de mai. de 202434,2334,2334,2334,2334,23-
06 de mai. de 202434,2234,2234,2234,2234,22-
03 de mai. de 202433,7233,7233,7233,7233,72-
02 de mai. de 202433,3233,3233,3233,3233,32-
01 de mai. de 202432,9332,9332,9332,9332,93-
30 de abr. de 202433,0633,0633,0633,0633,06-
29 de abr. de 202433,6133,6133,6133,6133,61-
26 de abr. de 202433,6333,6333,6333,6333,63-
25 de abr. de 202433,1233,1233,1233,1233,12-
24 de abr. de 202433,3133,3133,3133,3133,31-
23 de abr. de 202433,4133,4133,4133,4133,41-
22 de abr. de 202432,8632,8632,8632,8632,86-
19 de abr. de 202432,5232,5232,5232,5232,52-
18 de abr. de 202433,0233,0233,0233,0233,02-
17 de abr. de 202433,1533,1533,1533,1533,15-
16 de abr. de 202433,4133,4133,4133,4133,41-
15 de abr. de 202433,4033,4033,4033,4033,40-
12 de abr. de 202433,8533,8533,8533,8533,85-
11 de abr. de 202434,3934,3934,3934,3934,39-
10 de abr. de 202434,1834,1834,1834,1834,18-
09 de abr. de 202434,4134,4134,4134,4134,41-
08 de abr. de 202434,5134,5134,5134,5134,51-
05 de abr. de 202434,5534,5534,5534,5534,55-
04 de abr. de 202433,9933,9933,9933,9933,99-
03 de abr. de 202434,4334,4334,4334,4334,43-
02 de abr. de 202434,2934,2934,2934,2934,29-
01 de abr. de 202434,5434,5434,5434,5434,54-
28 de mar. de 202434,5734,5734,5734,5734,57-
27 de mar. de 202434,5834,5834,5834,5834,58-
26 de mar. de 202434,3734,3734,3734,3734,37-
25 de mar. de 202434,4434,4434,4434,4434,44-
22 de mar. de 202434,5634,5634,5634,5634,56-
21 de mar. de 202434,5934,5934,5934,5934,59-
20 de mar. de 202434,3634,3634,3634,3634,36-
19 de mar. de 202433,9933,9933,9933,9933,99-
18 de mar. de 202433,8033,8033,8033,8033,80-
15 de mar. de 202433,6133,6133,6133,6133,61-
14 de mar. de 202433,9233,9233,9233,9233,92-
13 de mar. de 202433,9933,9933,9933,9933,99-
12 de mar. de 202434,0334,0334,0334,0334,03-
11 de mar. de 202433,5133,5133,5133,5133,51-
08 de mar. de 202433,7733,7733,7733,7733,77-
07 de mar. de 202434,1534,1534,1534,1534,15-
06 de mar. de 202433,6933,6933,6933,6933,69-
05 de mar. de 202433,4533,4533,4533,4533,45-
04 de mar. de 202433,8233,8233,8233,8233,82-
01 de mar. de 202433,7533,7533,7533,7533,75-
29 de fev. de 202433,3633,3633,3633,3633,36-
28 de fev. de 202433,1233,1233,1233,1233,12-
27 de fev. de 202433,1533,1533,1533,1533,15-
26 de fev. de 202433,1133,1133,1133,1133,11-
23 de fev. de 202433,1933,1933,1933,1933,19-
22 de fev. de 202433,1833,1833,1833,1833,18-
21 de fev. de 202432,2732,2732,2732,2732,27-
20 de fev. de 202432,2732,2732,2732,2732,27-
16 de fev. de 202432,5932,5932,5932,5932,59-
15 de fev. de 202432,7832,7832,7832,7832,78-
14 de fev. de 202432,6732,6732,6732,6732,67-
13 de fev. de 202432,1932,1932,1932,1932,19-
12 de fev. de 202432,6532,6532,6532,6532,65-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...