Mercado fechado

Columbia Contrarian Core A (LCCAX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
36,82+0,25 (+0,68%)
No fechamento: 05:13PM EDT
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 202436,5736,5736,5736,5736,57-
02 de jul. de 202436,4336,4336,4336,4336,43-
01 de jul. de 202436,2236,2236,2236,2236,22-
28 de jun. de 202436,1236,1236,1236,1236,12-
27 de jun. de 202436,2736,2736,2736,2736,27-
26 de jun. de 202436,2236,2236,2236,2236,22-
25 de jun. de 202436,1836,1836,1836,1836,18-
24 de jun. de 202436,0236,0236,0236,0236,02-
21 de jun. de 202436,1336,1336,1336,1336,13-
20 de jun. de 202436,1836,1836,1836,1836,18-
18 de jun. de 202436,2636,2636,2636,2636,26-
17 de jun. de 202436,1736,1736,1736,1736,17-
14 de jun. de 202435,9535,9535,9535,9535,95-
13 de jun. de 202435,9835,9835,9835,9835,98-
12 de jun. de 202435,9835,9835,9835,9835,98-
11 de jun. de 202435,7035,7035,7035,7035,70-
10 de jun. de 202435,6035,6035,6035,6035,60-
07 de jun. de 202435,5035,5035,5035,5035,50-
06 de jun. de 202435,5535,5535,5535,5535,55-
05 de jun. de 202435,5235,5235,5235,5235,52-
04 de jun. de 202435,0835,0835,0835,0835,08-
03 de jun. de 202435,0235,0235,0235,0235,02-
31 de mai. de 202434,9334,9334,9334,9334,93-
30 de mai. de 202434,6534,6534,6534,6534,65-
29 de mai. de 202434,8134,8134,8134,8134,81-
28 de mai. de 202435,0635,0635,0635,0635,06-
24 de mai. de 202435,0035,0035,0035,0035,00-
23 de mai. de 202434,7334,7334,7334,7334,73-
22 de mai. de 202434,9234,9234,9234,9234,92-
21 de mai. de 202435,0535,0535,0535,0535,05-
20 de mai. de 202434,9934,9934,9934,9934,99-
17 de mai. de 202434,9434,9434,9434,9434,94-
16 de mai. de 202434,9334,9334,9334,9334,93-
15 de mai. de 202434,9934,9934,9934,9934,99-
14 de mai. de 202434,5734,5734,5734,5734,57-
13 de mai. de 202434,4434,4434,4434,4434,44-
10 de mai. de 202434,4534,4534,4534,4534,45-
09 de mai. de 202434,4234,4234,4234,4234,42-
08 de mai. de 202434,2334,2334,2334,2334,23-
07 de mai. de 202434,2334,2334,2334,2334,23-
06 de mai. de 202434,1834,1834,1834,1834,18-
03 de mai. de 202433,8233,8233,8233,8233,82-
02 de mai. de 202433,4333,4333,4333,4333,43-
01 de mai. de 202433,1133,1133,1133,1133,11-
30 de abr. de 202433,1733,1733,1733,1733,17-
29 de abr. de 202433,6933,6933,6933,6933,69-
26 de abr. de 202433,6433,6433,6433,6433,64-
25 de abr. de 202433,2433,2433,2433,2433,24-
24 de abr. de 202433,4133,4133,4133,4133,41-
23 de abr. de 202433,4333,4333,4333,4333,43-
22 de abr. de 202433,0033,0033,0033,0033,00-
19 de abr. de 202432,7032,7032,7032,7032,70-
18 de abr. de 202433,0133,0133,0133,0133,01-
17 de abr. de 202433,0733,0733,0733,0733,07-
16 de abr. de 202433,2533,2533,2533,2533,25-
15 de abr. de 202433,3133,3133,3133,3133,31-
12 de abr. de 202433,6933,6933,6933,6933,69-
11 de abr. de 202434,2034,2034,2034,2034,20-
10 de abr. de 202433,9133,9133,9133,9133,91-
09 de abr. de 202434,1734,1734,1734,1734,17-
08 de abr. de 202434,0834,0834,0834,0834,08-
05 de abr. de 202434,1034,1034,1034,1034,10-
04 de abr. de 202433,6733,6733,6733,6733,67-
03 de abr. de 202434,1134,1134,1134,1134,11-
02 de abr. de 202434,0434,0434,0434,0434,04-
01 de abr. de 202434,2634,2634,2634,2634,26-
28 de mar. de 202434,3034,3034,3034,3034,30-
27 de mar. de 202434,2834,2834,2834,2834,28-
26 de mar. de 202434,0134,0134,0134,0134,01-
25 de mar. de 202434,1334,1334,1334,1334,13-
22 de mar. de 202434,2734,2734,2734,2734,27-
21 de mar. de 202434,3334,3334,3334,3334,33-
20 de mar. de 202434,2434,2434,2434,2434,24-
19 de mar. de 202433,9733,9733,9733,9733,97-
18 de mar. de 202433,8233,8233,8233,8233,82-
15 de mar. de 202433,6633,6633,6633,6633,66-
14 de mar. de 202433,9433,9433,9433,9433,94-
13 de mar. de 202434,0434,0434,0434,0434,04-
12 de mar. de 202434,1034,1034,1034,1034,10-
11 de mar. de 202433,7433,7433,7433,7433,74-
08 de mar. de 202433,8033,8033,8033,8033,80-
07 de mar. de 202434,0134,0134,0134,0134,01-
06 de mar. de 202433,6333,6333,6333,6333,63-
05 de mar. de 202433,4533,4533,4533,4533,45-
04 de mar. de 202433,7633,7633,7633,7633,76-
01 de mar. de 202433,7833,7833,7833,7833,78-
29 de fev. de 202433,5333,5333,5333,5333,53-
28 de fev. de 202433,3333,3333,3333,3333,33-
27 de fev. de 202433,4033,4033,4033,4033,40-
26 de fev. de 202433,3133,3133,3133,3133,31-
23 de fev. de 202433,4733,4733,4733,4733,47-
22 de fev. de 202433,4233,4233,4233,4233,42-
21 de fev. de 202432,7132,7132,7132,7132,71-
20 de fev. de 202432,7032,7032,7032,7032,70-
16 de fev. de 202432,9232,9232,9232,9232,92-
15 de fev. de 202433,0833,0833,0833,0833,08-
14 de fev. de 202432,8732,8732,8732,8732,87-
13 de fev. de 202432,4732,4732,4732,4732,47-
12 de fev. de 202432,9132,9132,9132,9132,91-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...