Mercado fechará em 7 mins

iShares MSCI USA Momentum Factor ETF (MTUM)

Cboe US - Cboe US Preço em Tempo Real. Moeda em USD.
Adicionar à lista
198,05+1,66 (+0,85%)
No fechamento: 01:00PM EDT
197,94 -0,11 (-0,06%)
Pós-fechamento: 04:27PM EDT
Período:
04 de jul. de 2023 - 04 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 2024196,33198,17196,28198,05198,05502.900
02 de jul. de 2024193,97196,39193,92196,39196,39398.000
01 de jul. de 2024195,70195,70192,88195,20195,20450.300
28 de jun. de 2024195,54197,64194,22194,87194,87550.600
27 de jun. de 2024194,38195,32193,99195,06195,06418.000
26 de jun. de 2024194,66194,88193,52194,34194,34304.500
25 de jun. de 2024194,00194,95193,26194,90194,90766.700
24 de jun. de 2024194,93195,68193,12193,12193,12501.800
21 de jun. de 2024195,92196,05193,87195,42195,42894.200
20 de jun. de 2024199,70200,16195,67197,11197,11823.900
18 de jun. de 2024197,59199,02197,17198,80198,80664.900
17 de jun. de 2024194,73197,91194,43197,34197,34552.900
14 de jun. de 2024193,81194,68193,29194,68194,68387.100
13 de jun. de 2024194,99194,99193,13194,60194,60655.300
12 de jun. de 2024192,92193,62192,08192,85192,85681.700
11 de jun. de 2024190,91190,91188,81190,70190,70896.500
11 de jun. de 20240.198 Dividendo
10 de jun. de 2024189,16191,56188,96191,39191,19563.500
07 de jun. de 2024188,93190,68188,62189,29189,09709.400
06 de jun. de 2024190,28190,50188,44189,14188,94728.200
05 de jun. de 2024187,38190,02186,90190,02189,82431.000
04 de jun. de 2024185,88186,23184,44185,78185,59690.500
03 de jun. de 2024187,94188,07183,75186,28186,09866.000
31 de mai. de 2024186,93186,98182,65186,60186,41891.800
30 de mai. de 2024188,39188,51185,91186,68186,49693.100
29 de mai. de 2024189,43190,71189,35190,02189,82458.500
28 de mai. de 2024191,50191,50189,88191,41191,21487.100
24 de mai. de 2024189,02191,08188,76190,59190,39686.800
23 de mai. de 2024191,10191,49187,86188,69188,49741.800
22 de mai. de 2024189,19189,65187,77188,75188,55736.700
21 de mai. de 2024187,97189,19187,95189,10188,90624.300
20 de mai. de 2024187,54189,19187,54189,00188,801.197.800
17 de mai. de 2024188,07188,20186,37187,40187,21397.600
16 de mai. de 2024189,08189,31187,50187,57187,38567.400
15 de mai. de 2024186,11189,23185,94189,18188,98627.600
14 de mai. de 2024183,07185,06182,65184,87184,681.592.900
13 de mai. de 2024185,38185,38183,35183,68183,49507.900
10 de mai. de 2024185,27186,20184,23184,62184,43899.100
09 de mai. de 2024183,96184,54183,10184,29184,10471.800
08 de mai. de 2024182,39184,50182,39183,91183,72447.100
07 de mai. de 2024183,89184,47182,90183,65183,461.636.400
06 de mai. de 2024181,33183,76181,01183,76183,57509.000
03 de mai. de 2024179,48180,54179,01180,10179,91949.500
02 de mai. de 2024176,78177,51174,39177,21177,03844.300
01 de mai. de 2024176,27178,90174,43175,29175,11910.100
30 de abr. de 2024179,48180,51177,06177,11176,93727.500
29 de abr. de 2024180,22180,39178,50179,74179,55537.000
26 de abr. de 2024177,95180,25177,57179,68179,49421.900
25 de abr. de 2024174,49178,01173,92177,43177,251.177.200
24 de abr. de 2024180,48180,76177,24178,25178,07529.100
23 de abr. de 2024176,67179,34176,41179,07178,88617.200
22 de abr. de 2024174,82176,43173,13175,31175,131.382.600
19 de abr. de 2024177,21177,90172,75173,58173,401.847.100
18 de abr. de 2024179,77180,75177,92178,12177,94948.100
17 de abr. de 2024182,69182,80178,60179,22179,03935.500
16 de abr. de 2024180,85182,60180,37181,68181,491.703.600
15 de abr. de 2024185,54185,93180,40180,78180,591.192.100
12 de abr. de 2024185,50185,76183,22183,90183,71667.400
11 de abr. de 2024186,06187,73184,71187,24187,05924.600
10 de abr. de 2024183,49185,70183,24185,17184,981.393.400
09 de abr. de 2024187,79187,86183,61185,91185,72947.000
08 de abr. de 2024188,29188,29186,39187,09186,90618.500
05 de abr. de 2024185,11188,60184,99187,58187,391.015.100
04 de abr. de 2024189,61190,23184,23184,32184,13781.400
03 de abr. de 2024185,42188,49185,36187,91187,721.164.000
02 de abr. de 2024185,39186,39184,42186,32186,13645.800
01 de abr. de 2024187,69188,70186,78187,55187,36986.600
28 de mar. de 2024187,49188,26187,16187,35187,162.149.900
27 de mar. de 2024188,91189,07186,11187,72187,53728.600
26 de mar. de 2024189,05189,53187,63187,73187,541.094.600
25 de mar. de 2024187,45189,03187,36188,37188,18517.500
22 de mar. de 2024188,65189,21187,80188,59188,39451.500
21 de mar. de 2024188,78190,00187,91188,60188,40684.400
21 de mar. de 20240.162 Dividendo
20 de mar. de 2024184,89186,91184,31186,82186,46592.500
19 de mar. de 2024182,50184,79181,65184,65184,30684.400
18 de mar. de 2024184,03184,74183,50183,86183,51468.600
15 de mar. de 2024183,22184,18182,44182,54182,191.057.600
14 de mar. de 2024186,27186,78183,77185,04184,692.071.600
13 de mar. de 2024186,40186,68185,41186,03185,68732.100
12 de mar. de 2024184,44187,18183,25187,06186,70979.900
11 de mar. de 2024184,30184,51181,96183,21182,861.678.300
08 de mar. de 2024189,71190,63184,92185,66185,311.189.000
07 de mar. de 2024187,85189,45186,80189,20188,84945.000
06 de mar. de 2024187,00187,37185,33186,13185,78839.900
05 de mar. de 2024186,47186,65183,05184,32183,971.825.000
04 de mar. de 2024187,44188,91187,18187,73187,37912.600
01 de mar. de 2024183,38186,53183,38186,48186,13894.200
29 de fev. de 2024181,26182,66180,30182,21181,86656.000
28 de fev. de 2024179,72180,61179,52180,27179,93595.800
27 de fev. de 2024180,94181,08179,80180,65180,311.107.400
26 de fev. de 2024180,64181,62180,36180,54180,20723.000
23 de fev. de 2024180,98181,86179,08180,06179,72784.000
22 de fev. de 2024178,49180,83178,25180,39180,051.001.700
21 de fev. de 2024173,36173,76172,15173,57173,241.261.200
20 de fev. de 2024176,40176,79173,68175,15174,82837.400
16 de fev. de 2024179,82179,83177,25177,38177,04375.500
15 de fev. de 2024179,32179,52178,07179,15178,81960.900
14 de fev. de 2024177,10178,91176,91178,81178,47730.800
13 de fev. de 2024173,59176,16173,00175,30174,97850.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...