Mercado fechado
BOVESPA
128.188,34 -1.292,55 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,58 +0,59 (+0,75%) OURO
2.352,10 +29,80 (+1,28%) Bitcoin USD
62.523,29 +931,82 (+1,51%)
Virtus Convertible & Income Fund (NCV)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 09 de mai. de 2024 | 3,2400 | 3,2800 | 3,2397 | 3,2700 | 3,2700 | 437.554 |
| 08 de mai. de 2024 | 3,2600 | 3,2600 | 3,2300 | 3,2400 | 3,2400 | 274.000 |
| 07 de mai. de 2024 | 3,2600 | 3,2800 | 3,2500 | 3,2600 | 3,2600 | 392.200 |
| 06 de mai. de 2024 | 3,2500 | 3,2800 | 3,2400 | 3,2600 | 3,2600 | 497.400 |
| 03 de mai. de 2024 | 3,1900 | 3,2400 | 3,1900 | 3,2300 | 3,2300 | 561.400 |
| 02 de mai. de 2024 | 3,1700 | 3,2000 | 3,1500 | 3,1700 | 3,1700 | 418.300 |
| 01 de mai. de 2024 | 3,1500 | 3,1900 | 3,1400 | 3,1600 | 3,1600 | 914.300 |
| 30 de abr. de 2024 | 3,2000 | 3,2400 | 3,1500 | 3,1600 | 3,1600 | 493.600 |
| 29 de abr. de 2024 | 3,2100 | 3,2300 | 3,1600 | 3,2000 | 3,2000 | 486.200 |
| 26 de abr. de 2024 | 3,1200 | 3,1800 | 3,1200 | 3,1800 | 3,1800 | 573.500 |
| 25 de abr. de 2024 | 3,1100 | 3,1200 | 3,0900 | 3,1200 | 3,1200 | 397.200 |
| 24 de abr. de 2024 | 3,1600 | 3,1800 | 3,1200 | 3,1400 | 3,1400 | 420.700 |
| 23 de abr. de 2024 | 3,1100 | 3,1500 | 3,0900 | 3,1400 | 3,1400 | 499.400 |
| 22 de abr. de 2024 | 3,0500 | 3,0900 | 3,0400 | 3,0900 | 3,0900 | 321.100 |
| 19 de abr. de 2024 | 3,0400 | 3,0700 | 3,0300 | 3,0400 | 3,0400 | 649.000 |
| 18 de abr. de 2024 | 3,0500 | 3,0900 | 3,0300 | 3,0500 | 3,0500 | 629.900 |
| 17 de abr. de 2024 | 3,0700 | 3,0800 | 3,0500 | 3,0700 | 3,0700 | 236.400 |
| 16 de abr. de 2024 | 3,0500 | 3,0600 | 3,0200 | 3,0500 | 3,0500 | 643.600 |
| 15 de abr. de 2024 | 3,1300 | 3,1500 | 3,0300 | 3,0400 | 3,0400 | 646.900 |
| 12 de abr. de 2024 | 3,2000 | 3,2200 | 3,1200 | 3,1200 | 3,1200 | 424.300 |
| 11 de abr. de 2024 | 3,2000 | 3,2200 | 3,1800 | 3,2000 | 3,2000 | 511.400 |
| 10 de abr. de 2024 | 3,2100 | 3,2500 | 3,1700 | 3,2000 | 3,2000 | 357.700 |
| 10 de abr. de 2024 | 0.034 Dividendo | |||||
| 09 de abr. de 2024 | 3,2900 | 3,3000 | 3,2400 | 3,2700 | 3,2360 | 717.000 |
| 08 de abr. de 2024 | 3,2500 | 3,3100 | 3,2500 | 3,2700 | 3,2360 | 786.500 |
| 05 de abr. de 2024 | 3,2600 | 3,2800 | 3,2500 | 3,2500 | 3,2162 | 479.300 |
| 04 de abr. de 2024 | 3,2600 | 3,3000 | 3,2300 | 3,2500 | 3,2162 | 1.165.400 |
| 03 de abr. de 2024 | 3,2600 | 3,2700 | 3,2300 | 3,2500 | 3,2162 | 848.000 |
| 02 de abr. de 2024 | 3,2900 | 3,2900 | 3,2300 | 3,2500 | 3,2162 | 848.300 |
| 01 de abr. de 2024 | 3,3300 | 3,3400 | 3,3000 | 3,3000 | 3,2657 | 1.120.600 |
| 28 de mar. de 2024 | 3,3400 | 3,3500 | 3,3200 | 3,3400 | 3,3053 | 904.500 |
| 27 de mar. de 2024 | 3,2900 | 3,3400 | 3,2900 | 3,3300 | 3,2954 | 1.088.600 |
| 26 de mar. de 2024 | 3,3200 | 3,3300 | 3,3000 | 3,3100 | 3,2756 | 633.600 |
| 25 de mar. de 2024 | 3,2900 | 3,3200 | 3,2900 | 3,3000 | 3,2657 | 562.900 |
| 22 de mar. de 2024 | 3,3000 | 3,3200 | 3,2700 | 3,3000 | 3,2657 | 672.400 |
| 21 de mar. de 2024 | 3,2800 | 3,3300 | 3,2700 | 3,3000 | 3,2657 | 556.300 |
| 20 de mar. de 2024 | 3,2400 | 3,2800 | 3,2400 | 3,2700 | 3,2360 | 686.400 |
| 19 de mar. de 2024 | 3,2500 | 3,2600 | 3,2300 | 3,2400 | 3,2063 | 663.600 |
| 18 de mar. de 2024 | 3,2200 | 3,2500 | 3,2200 | 3,2500 | 3,2162 | 527.100 |
| 15 de mar. de 2024 | 3,1900 | 3,2200 | 3,1700 | 3,2100 | 3,1766 | 326.900 |
| 14 de mar. de 2024 | 3,2600 | 3,2900 | 3,1600 | 3,1800 | 3,1469 | 663.700 |
| 13 de mar. de 2024 | 3,2800 | 3,3000 | 3,2600 | 3,2600 | 3,2261 | 538.800 |
| 12 de mar. de 2024 | 3,2600 | 3,2900 | 3,2400 | 3,2700 | 3,2360 | 586.100 |
| 11 de mar. de 2024 | 3,2600 | 3,2800 | 3,2400 | 3,2600 | 3,2261 | 533.900 |
| 08 de mar. de 2024 | 3,2800 | 3,3200 | 3,2800 | 3,2800 | 3,2459 | 470.300 |
| 08 de mar. de 2024 | 0.034 Dividendo | |||||
| 07 de mar. de 2024 | 3,2800 | 3,3200 | 3,2700 | 3,3100 | 3,2419 | 481.200 |
| 06 de mar. de 2024 | 3,2600 | 3,2900 | 3,2500 | 3,2700 | 3,2028 | 564.400 |
| 05 de mar. de 2024 | 3,2400 | 3,2700 | 3,2400 | 3,2500 | 3,1832 | 495.900 |
| 04 de mar. de 2024 | 3,2400 | 3,2600 | 3,2400 | 3,2400 | 3,1734 | 707.800 |
| 01 de mar. de 2024 | 3,2200 | 3,2600 | 3,2100 | 3,2400 | 3,1734 | 680.200 |
| 29 de fev. de 2024 | 3,2400 | 3,2600 | 3,2100 | 3,2400 | 3,1734 | 619.100 |
| 28 de fev. de 2024 | 3,2300 | 3,2400 | 3,2000 | 3,2200 | 3,1538 | 442.000 |
| 27 de fev. de 2024 | 3,2400 | 3,2700 | 3,2100 | 3,2200 | 3,1538 | 420.100 |
| 26 de fev. de 2024 | 3,2500 | 3,2700 | 3,2400 | 3,2500 | 3,1832 | 282.300 |
| 23 de fev. de 2024 | 3,2600 | 3,2700 | 3,2500 | 3,2600 | 3,1930 | 185.700 |
| 22 de fev. de 2024 | 3,2600 | 3,2700 | 3,2300 | 3,2400 | 3,1734 | 275.300 |
| 21 de fev. de 2024 | 3,2500 | 3,2500 | 3,2000 | 3,2300 | 3,1636 | 409.500 |
| 20 de fev. de 2024 | 3,2400 | 3,2800 | 3,2300 | 3,2400 | 3,1734 | 203.900 |
| 16 de fev. de 2024 | 3,3100 | 3,3100 | 3,2600 | 3,2600 | 3,1930 | 231.400 |
| 15 de fev. de 2024 | 3,2900 | 3,3300 | 3,2900 | 3,3000 | 3,2321 | 192.000 |
| 14 de fev. de 2024 | 3,2800 | 3,3200 | 3,2700 | 3,2900 | 3,2223 | 170.600 |
| 13 de fev. de 2024 | 3,2700 | 3,2700 | 3,2400 | 3,2500 | 3,1832 | 255.100 |
| 12 de fev. de 2024 | 3,3200 | 3,3300 | 3,3000 | 3,3100 | 3,2419 | 245.400 |
| 09 de fev. de 2024 | 3,3100 | 3,3300 | 3,3000 | 3,3100 | 3,2419 | 229.200 |
| 09 de fev. de 2024 | 0.034 Dividendo | |||||
| 08 de fev. de 2024 | 3,3200 | 3,3600 | 3,3200 | 3,3400 | 3,2380 | 255.100 |
| 07 de fev. de 2024 | 3,3200 | 3,3400 | 3,3000 | 3,3300 | 3,2283 | 155.500 |
| 06 de fev. de 2024 | 3,2900 | 3,3100 | 3,2800 | 3,3100 | 3,2089 | 240.100 |
| 05 de fev. de 2024 | 3,2700 | 3,2900 | 3,2500 | 3,2800 | 3,1799 | 252.700 |
| 02 de fev. de 2024 | 3,2800 | 3,3000 | 3,2700 | 3,2900 | 3,1895 | 201.800 |
| 01 de fev. de 2024 | 3,2800 | 3,3100 | 3,2700 | 3,3000 | 3,1992 | 176.000 |
| 31 de jan. de 2024 | 3,3100 | 3,3300 | 3,2700 | 3,2800 | 3,1799 | 313.700 |
| 30 de jan. de 2024 | 3,3100 | 3,3200 | 3,2700 | 3,3100 | 3,2089 | 368.700 |
| 29 de jan. de 2024 | 3,2700 | 3,2900 | 3,2400 | 3,2900 | 3,1895 | 698.200 |
| 26 de jan. de 2024 | 3,2400 | 3,2800 | 3,2400 | 3,2700 | 3,1702 | 589.400 |
| 25 de jan. de 2024 | 3,2400 | 3,2700 | 3,2400 | 3,2500 | 3,1508 | 458.700 |
| 24 de jan. de 2024 | 3,2700 | 3,2800 | 3,2200 | 3,2300 | 3,1314 | 617.900 |
| 23 de jan. de 2024 | 3,2700 | 3,2700 | 3,2200 | 3,2400 | 3,1411 | 294.600 |
| 22 de jan. de 2024 | 3,2200 | 3,2700 | 3,2200 | 3,2400 | 3,1411 | 317.500 |
| 19 de jan. de 2024 | 3,2200 | 3,2500 | 3,1800 | 3,2000 | 3,1023 | 533.200 |
| 18 de jan. de 2024 | 3,2500 | 3,2800 | 3,2000 | 3,2200 | 3,1217 | 390.400 |
| 17 de jan. de 2024 | 3,2400 | 3,2500 | 3,2100 | 3,2500 | 3,1508 | 286.700 |
| 16 de jan. de 2024 | 3,3200 | 3,3700 | 3,2300 | 3,2400 | 3,1411 | 892.600 |
| 12 de jan. de 2024 | 3,3400 | 3,3700 | 3,3300 | 3,3700 | 3,2671 | 183.100 |
| 11 de jan. de 2024 | 3,3400 | 3,3800 | 3,3000 | 3,3300 | 3,2283 | 627.800 |
| 11 de jan. de 2024 | 0.034 Dividendo | |||||
| 10 de jan. de 2024 | 3,3800 | 3,4600 | 3,3800 | 3,3800 | 3,2438 | 447.500 |
| 09 de jan. de 2024 | 3,3700 | 3,3900 | 3,3700 | 3,3900 | 3,2534 | 213.700 |
| 08 de jan. de 2024 | 3,3600 | 3,3900 | 3,3500 | 3,3900 | 3,2534 | 233.100 |
| 05 de jan. de 2024 | 3,3500 | 3,3900 | 3,3500 | 3,3500 | 3,2150 | 151.900 |
| 04 de jan. de 2024 | 3,3500 | 3,3700 | 3,3500 | 3,3600 | 3,2246 | 197.700 |
| 03 de jan. de 2024 | 3,3600 | 3,3900 | 3,3300 | 3,3400 | 3,2054 | 443.400 |
| 02 de jan. de 2024 | 3,3800 | 3,3800 | 3,3400 | 3,3600 | 3,2246 | 358.500 |
| 29 de dez. de 2023 | 3,4000 | 3,4400 | 3,3600 | 3,3700 | 3,2342 | 296.700 |
| 28 de dez. de 2023 | 3,4100 | 3,4300 | 3,4000 | 3,4000 | 3,2630 | 309.100 |
| 27 de dez. de 2023 | 3,4000 | 3,4200 | 3,3800 | 3,4100 | 3,2726 | 432.800 |
| 26 de dez. de 2023 | 3,4200 | 3,4200 | 3,3700 | 3,3700 | 3,2342 | 458.000 |
| 22 de dez. de 2023 | 3,3600 | 3,4100 | 3,3600 | 3,4000 | 3,2630 | 408.600 |
| 21 de dez. de 2023 | 3,3400 | 3,3700 | 3,3300 | 3,3600 | 3,2246 | 485.700 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.