Mercado abrirá em 52 mins

AMG Veritas Global Focus I (MFQTX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
17,78+0,09 (+0,51%)
No fechamento: 08:01PM EDT
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 202417,7817,7817,7817,7817,78-
02 de jul. de 202417,6917,6917,6917,6917,69-
01 de jul. de 202417,5717,5717,5717,5717,57-
28 de jun. de 202417,5717,5717,5717,5717,57-
27 de jun. de 202417,6217,6217,6217,6217,62-
26 de jun. de 202417,6117,6117,6117,6117,61-
25 de jun. de 202417,6717,6717,6717,6717,67-
24 de jun. de 202417,7517,7517,7517,7517,75-
21 de jun. de 202417,7317,7317,7317,7317,73-
20 de jun. de 202417,6617,6617,6617,6617,66-
18 de jun. de 202417,5717,5717,5717,5717,57-
17 de jun. de 202417,6217,6217,6217,6217,62-
14 de jun. de 202417,5317,5317,5317,5317,53-
13 de jun. de 202417,5917,5917,5917,5917,59-
12 de jun. de 202417,7217,7217,7217,7217,72-
11 de jun. de 202417,6117,6117,6117,6117,61-
10 de jun. de 202417,6817,6817,6817,6817,68-
07 de jun. de 202417,8917,8917,8917,8917,89-
06 de jun. de 202417,8917,8917,8917,8917,89-
05 de jun. de 202417,8017,8017,8017,8017,80-
04 de jun. de 202417,6917,6917,6917,6917,69-
03 de jun. de 202417,6917,6917,6917,6917,69-
31 de mai. de 202417,4417,4417,4417,4417,44-
30 de mai. de 202417,4417,4417,4417,4417,44-
29 de mai. de 202417,4117,4117,4117,4117,41-
28 de mai. de 202417,6017,6017,6017,6017,60-
24 de mai. de 202417,7217,7217,7217,7217,72-
23 de mai. de 202417,7317,7317,7317,7317,73-
22 de mai. de 202417,8717,8717,8717,8717,87-
21 de mai. de 202417,9617,9617,9617,9617,96-
20 de mai. de 202417,9817,9817,9817,9817,98-
17 de mai. de 202418,0118,0118,0118,0118,01-
16 de mai. de 202417,9517,9517,9517,9517,95-
15 de mai. de 202417,9617,9617,9617,9617,96-
14 de mai. de 202417,8317,8317,8317,8317,83-
13 de mai. de 202417,7417,7417,7417,7417,74-
10 de mai. de 202417,7817,7817,7817,7817,78-
09 de mai. de 202417,7417,7417,7417,7417,74-
08 de mai. de 202417,5917,5917,5917,5917,59-
07 de mai. de 202417,5917,5917,5917,5917,59-
06 de mai. de 202417,4617,4617,4617,4617,46-
03 de mai. de 202417,2317,2317,2317,2317,23-
02 de mai. de 202417,2317,2317,2317,2317,23-
01 de mai. de 202417,0417,0417,0417,0417,04-
30 de abr. de 202417,0217,0217,0217,0217,02-
29 de abr. de 202417,2817,2817,2817,2817,28-
26 de abr. de 202417,3517,3517,3517,3517,35-
25 de abr. de 202417,1917,1917,1917,1917,19-
24 de abr. de 202417,2617,2617,2617,2617,26-
23 de abr. de 202417,3617,3617,3617,3617,36-
22 de abr. de 202417,1517,1517,1517,1517,15-
19 de abr. de 202417,0417,0417,0417,0417,04-
18 de abr. de 202417,0317,0317,0317,0317,03-
17 de abr. de 202417,0617,0617,0617,0617,06-
16 de abr. de 202417,0017,0017,0017,0017,00-
15 de abr. de 202417,0417,0417,0417,0417,04-
12 de abr. de 202417,4117,4117,4117,4117,41-
11 de abr. de 202417,4117,4117,4117,4117,41-
10 de abr. de 202417,4517,4517,4517,4517,45-
09 de abr. de 202417,7017,7017,7017,7017,70-
08 de abr. de 202417,7017,7017,7017,7017,70-
05 de abr. de 202417,6317,6317,6317,6317,63-
04 de abr. de 202417,5117,5117,5117,5117,51-
03 de abr. de 202417,7317,7317,7317,7317,73-
02 de abr. de 202417,6817,6817,6817,6817,68-
01 de abr. de 202417,8517,8517,8517,8517,85-
28 de mar. de 202417,9217,9217,9217,9217,92-
27 de mar. de 202417,9417,9417,9417,9417,94-
26 de mar. de 202417,8017,8017,8017,8017,80-
25 de mar. de 202417,7417,7417,7417,7417,74-
22 de mar. de 202417,8117,8117,8117,8117,81-
21 de mar. de 202417,8317,8317,8317,8317,83-
20 de mar. de 202417,8017,8017,8017,8017,80-
19 de mar. de 202417,7017,7017,7017,7017,70-
18 de mar. de 202417,5817,5817,5817,5817,58-
15 de mar. de 202417,5617,5617,5617,5617,56-
14 de mar. de 202417,6317,6317,6317,6317,63-
13 de mar. de 202417,7017,7017,7017,7017,70-
12 de mar. de 202417,6317,6317,6317,6317,63-
11 de mar. de 202417,5417,5417,5417,5417,54-
08 de mar. de 202417,5017,5017,5017,5017,50-
07 de mar. de 202417,5117,5117,5117,5117,51-
06 de mar. de 202417,3617,3617,3617,3617,36-
05 de mar. de 202417,3017,3017,3017,3017,30-
04 de mar. de 202417,3717,3717,3717,3717,37-
01 de mar. de 202417,4217,4217,4217,4217,42-
29 de fev. de 202417,3417,3417,3417,3417,34-
28 de fev. de 202417,3217,3217,3217,3217,32-
27 de fev. de 202417,3417,3417,3417,3417,34-
26 de fev. de 202417,3917,3917,3917,3917,39-
23 de fev. de 202417,4817,4817,4817,4817,48-
22 de fev. de 202417,4217,4217,4217,4217,42-
21 de fev. de 202417,2417,2417,2417,2417,24-
20 de fev. de 202417,1617,1617,1617,1617,16-
16 de fev. de 202417,1417,1417,1417,1417,14-
15 de fev. de 202417,1817,1817,1817,1817,18-
14 de fev. de 202417,0717,0717,0717,0717,07-
13 de fev. de 202416,9116,9116,9116,9116,91-
12 de fev. de 202417,1817,1817,1817,1817,18-
09 de fev. de 202417,2217,2217,2217,2217,22-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...