Mercado fechará em 1 h 1 min

MFS Low Volatility Equity R3 (MLVPX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
20,16-0,02 (-0,10%)
A partir de 08:05AM 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 202420,1620,1620,1620,1620,16-
02 de jul. de 202420,1820,1820,1820,1820,18-
01 de jul. de 202420,1120,1120,1120,1120,11-
28 de jun. de 202420,2120,2120,2120,2120,21-
27 de jun. de 202420,2820,2820,2820,2820,28-
26 de jun. de 202420,2720,2720,2720,2720,27-
25 de jun. de 202420,4020,4020,4020,4020,40-
24 de jun. de 202420,5420,5420,5420,5420,54-
21 de jun. de 202420,4520,4520,4520,4520,45-
20 de jun. de 202420,4020,4020,4020,4020,40-
18 de jun. de 202420,3320,3320,3320,3320,33-
17 de jun. de 202420,2420,2420,2420,2420,24-
14 de jun. de 202420,0820,0820,0820,0820,08-
13 de jun. de 202420,1620,1620,1620,1620,16-
12 de jun. de 202420,1820,1820,1820,1820,18-
11 de jun. de 202420,1720,1720,1720,1720,17-
10 de jun. de 202420,1820,1820,1820,1820,18-
07 de jun. de 202420,1220,1220,1220,1220,12-
06 de jun. de 202420,1520,1520,1520,1520,15-
05 de jun. de 202420,1820,1820,1820,1820,18-
04 de jun. de 202420,1120,1120,1120,1120,11-
03 de jun. de 202420,0720,0720,0720,0720,07-
31 de mai. de 202420,1320,1320,1320,1320,13-
30 de mai. de 202419,8719,8719,8719,8719,87-
29 de mai. de 202419,8119,8119,8119,8119,81-
28 de mai. de 202419,9819,9819,9819,9819,98-
24 de mai. de 202420,2020,2020,2020,2020,20-
23 de mai. de 202420,1820,1820,1820,1820,18-
22 de mai. de 202420,4120,4120,4120,4120,41-
21 de mai. de 202420,3520,3520,3520,3520,35-
20 de mai. de 202420,3320,3320,3320,3320,33-
17 de mai. de 202420,3620,3620,3620,3620,36-
16 de mai. de 202420,3120,3120,3120,3120,31-
15 de mai. de 202420,2620,2620,2620,2620,26-
14 de mai. de 202420,1020,1020,1020,1020,10-
13 de mai. de 202420,0620,0620,0620,0620,06-
10 de mai. de 202420,0920,0920,0920,0920,09-
09 de mai. de 202420,0420,0420,0420,0420,04-
08 de mai. de 202419,9119,9119,9119,9119,91-
07 de mai. de 202419,8919,8919,8919,8919,89-
06 de mai. de 202419,7419,7419,7419,7419,74-
03 de mai. de 202419,5919,5919,5919,5919,59-
02 de mai. de 202419,5019,5019,5019,5019,50-
01 de mai. de 202419,4519,4519,4519,4519,45-
30 de abr. de 202419,4919,4919,4919,4919,49-
29 de abr. de 202419,6319,6319,6319,6319,63-
26 de abr. de 202419,5619,5619,5619,5619,56-
25 de abr. de 202419,5119,5119,5119,5119,51-
24 de abr. de 202419,5219,5219,5219,5219,52-
23 de abr. de 202419,5319,5319,5319,5319,53-
22 de abr. de 202419,4319,4319,4319,4319,43-
19 de abr. de 202419,2619,2619,2619,2619,26-
18 de abr. de 202419,1819,1819,1819,1819,18-
17 de abr. de 202419,1619,1619,1619,1619,16-
16 de abr. de 202419,1619,1619,1619,1619,16-
15 de abr. de 202419,2119,2119,2119,2119,21-
12 de abr. de 202419,3319,3319,3319,3319,33-
11 de abr. de 202419,5419,5419,5419,5419,54-
10 de abr. de 202419,5719,5719,5719,5719,57-
09 de abr. de 202419,8119,8119,8119,8119,81-
08 de abr. de 202419,8319,8319,8319,8319,83-
05 de abr. de 202419,8319,8319,8319,8319,83-
04 de abr. de 202419,7119,7119,7119,7119,71-
03 de abr. de 202419,8919,8919,8919,8919,89-
02 de abr. de 202419,9219,9219,9219,9219,92-
01 de abr. de 202420,0420,0420,0420,0420,04-
28 de mar. de 202420,1720,1720,1720,1720,17-
27 de mar. de 202420,1220,1220,1220,1220,12-
26 de mar. de 202419,8419,8419,8419,8419,84-
26 de mar. de 20240.042 Dividendo
25 de mar. de 202419,8819,8819,8819,8819,84-
22 de mar. de 202419,9619,9619,9619,9619,92-
21 de mar. de 202420,0320,0320,0320,0319,99-
20 de mar. de 202420,0220,0220,0220,0219,98-
19 de mar. de 202419,9119,9119,9119,9119,87-
18 de mar. de 202419,7919,7919,7919,7919,75-
15 de mar. de 202419,7519,7519,7519,7519,71-
14 de mar. de 202419,7919,7919,7919,7919,75-
13 de mar. de 202419,8819,8819,8819,8819,84-
12 de mar. de 202419,8719,8719,8719,8719,83-
11 de mar. de 202419,7719,7719,7719,7719,73-
08 de mar. de 202419,7319,7319,7319,7319,69-
07 de mar. de 202419,7719,7719,7719,7719,73-
06 de mar. de 202419,7119,7119,7119,7119,67-
05 de mar. de 202419,6119,6119,6119,6119,57-
04 de mar. de 202419,7619,7619,7619,7619,72-
01 de mar. de 202419,7219,7219,7219,7219,68-
29 de fev. de 202419,6619,6619,6619,6619,62-
28 de fev. de 202419,6719,6719,6719,6719,63-
27 de fev. de 202419,6819,6819,6819,6819,64-
26 de fev. de 202419,6519,6519,6519,6519,61-
23 de fev. de 202419,7419,7419,7419,7419,70-
22 de fev. de 202419,6719,6719,6719,6719,63-
21 de fev. de 202419,4419,4419,4419,4419,40-
20 de fev. de 202419,3719,3719,3719,3719,33-
16 de fev. de 202419,3919,3919,3919,3919,35-
15 de fev. de 202419,4019,4019,4019,4019,36-
14 de fev. de 202419,2319,2319,2319,2319,19-
13 de fev. de 202419,1019,1019,1019,1019,06-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...