Mercado abrirá em 4 h 55 min

Fidelity Advisor Stock Sel All Cp M (FSJHX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
75,92-0,28 (-0,37%)
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 202475,9275,9275,9275,9275,92-
27 de jun. de 202476,2076,2076,2076,2076,20-
26 de jun. de 202475,9375,9375,9375,9375,93-
25 de jun. de 202475,7475,7475,7475,7475,74-
24 de jun. de 202475,6075,6075,6075,6075,60-
21 de jun. de 202475,5775,5775,5775,5775,57-
20 de jun. de 202475,4675,4675,4675,4675,46-
18 de jun. de 202475,5175,5175,5175,5175,51-
17 de jun. de 202475,4575,4575,4575,4575,45-
14 de jun. de 202475,0475,0475,0475,0475,04-
13 de jun. de 202475,1875,1875,1875,1875,18-
12 de jun. de 202475,4475,4475,4475,4475,44-
11 de jun. de 202474,8074,8074,8074,8074,80-
10 de jun. de 202474,7174,7174,7174,7174,71-
07 de jun. de 202474,5074,5074,5074,5074,50-
06 de jun. de 202474,7174,7174,7174,7174,71-
05 de jun. de 202474,6574,6574,6574,6574,65-
04 de jun. de 202473,8573,8573,8573,8573,85-
03 de jun. de 202473,9673,9673,9673,9673,96-
31 de mai. de 202474,0374,0374,0374,0374,03-
30 de mai. de 202473,4573,4573,4573,4573,45-
29 de mai. de 202473,9873,9873,9873,9873,98-
28 de mai. de 202474,5974,5974,5974,5974,59-
24 de mai. de 202474,6474,6474,6474,6474,64-
23 de mai. de 202474,1474,1474,1474,1474,14-
22 de mai. de 202474,9074,9074,9074,9074,90-
21 de mai. de 202475,1175,1175,1175,1175,11-
20 de mai. de 202475,0275,0275,0275,0275,02-
17 de mai. de 202474,9974,9974,9974,9974,99-
16 de mai. de 202474,8774,8774,8774,8774,87-
15 de mai. de 202475,1075,1075,1075,1075,10-
14 de mai. de 202474,3174,3174,3174,3174,31-
13 de mai. de 202473,9373,9373,9373,9373,93-
10 de mai. de 202474,0374,0374,0374,0374,03-
09 de mai. de 202474,0774,0774,0774,0774,07-
08 de mai. de 202473,6773,6773,6773,6773,67-
07 de mai. de 202473,8373,8373,8373,8373,83-
06 de mai. de 202473,7273,7273,7273,7273,72-
03 de mai. de 202472,9672,9672,9672,9672,96-
02 de mai. de 202472,2172,2172,2172,2172,21-
01 de mai. de 202471,4971,4971,4971,4971,49-
30 de abr. de 202471,5971,5971,5971,5971,59-
29 de abr. de 202472,7672,7672,7672,7672,76-
26 de abr. de 202472,6072,6072,6072,6072,60-
25 de abr. de 202471,8771,8771,8771,8771,87-
24 de abr. de 202472,3172,3172,3172,3172,31-
23 de abr. de 202472,2872,2872,2872,2872,28-
22 de abr. de 202471,2871,2871,2871,2871,28-
19 de abr. de 202470,6570,6570,6570,6570,65-
18 de abr. de 202471,1671,1671,1671,1671,16-
17 de abr. de 202471,3471,3471,3471,3471,34-
16 de abr. de 202471,6771,6771,6771,6771,67-
15 de abr. de 202471,8471,8471,8471,8471,84-
12 de abr. de 202472,8772,8772,8772,8772,87-
11 de abr. de 202474,0174,0174,0174,0174,01-
10 de abr. de 202473,6173,6173,6173,6173,61-
09 de abr. de 202474,3474,3474,3474,3474,34-
08 de abr. de 202474,1574,1574,1574,1574,15-
05 de abr. de 202474,0874,0874,0874,0874,08-
04 de abr. de 202473,2373,2373,2373,2373,23-
03 de abr. de 202474,0474,0474,0474,0474,04-
02 de abr. de 202473,9073,9073,9073,9073,90-
01 de abr. de 202474,5474,5474,5474,5474,54-
28 de mar. de 202474,7874,7874,7874,7874,78-
27 de mar. de 202474,7174,7174,7174,7174,71-
26 de mar. de 202474,0474,0474,0474,0474,04-
25 de mar. de 202474,1574,1574,1574,1574,15-
22 de mar. de 202474,2974,2974,2974,2974,29-
21 de mar. de 202474,5374,5374,5374,5374,53-
20 de mar. de 202474,2974,2974,2974,2974,29-
19 de mar. de 202473,5773,5773,5773,5773,57-
18 de mar. de 202473,1673,1673,1673,1673,16-
15 de mar. de 202472,7372,7372,7372,7372,73-
14 de mar. de 202473,2573,2573,2573,2573,25-
13 de mar. de 202473,5573,5573,5573,5573,55-
12 de mar. de 202473,5573,5573,5573,5573,55-
11 de mar. de 202472,8772,8772,8772,8772,87-
08 de mar. de 202473,0173,0173,0173,0173,01-
07 de mar. de 202473,3173,3173,3173,3173,31-
06 de mar. de 202472,4872,4872,4872,4872,48-
05 de mar. de 202472,2072,2072,2072,2072,20-
04 de mar. de 202473,0273,0273,0273,0273,02-
01 de mar. de 202473,2073,2073,2073,2073,20-
29 de fev. de 202472,7272,7272,7272,7272,72-
28 de fev. de 202472,3972,3972,3972,3972,39-
27 de fev. de 202472,5472,5472,5472,5472,54-
26 de fev. de 202472,3172,3172,3172,3172,31-
23 de fev. de 202472,5172,5172,5172,5172,51-
22 de fev. de 202472,4172,4172,4172,4172,41-
21 de fev. de 202471,1571,1571,1571,1571,15-
20 de fev. de 202471,2071,2071,2071,2071,20-
16 de fev. de 202471,6371,6371,6371,6371,63-
15 de fev. de 202472,0572,0572,0572,0572,05-
14 de fev. de 202471,6071,6071,6071,6071,60-
13 de fev. de 202470,7170,7170,7170,7170,71-
12 de fev. de 202471,8771,8771,8771,8771,87-
09 de fev. de 202471,8971,8971,8971,8971,89-
08 de fev. de 202471,4471,4471,4471,4471,44-
07 de fev. de 202471,2671,2671,2671,2671,26-
06 de fev. de 202470,7870,7870,7870,7870,78-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...