Mercado fechado

Invesco Rising Dividends R6 (OIRDX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
27,10-0,05 (-0,18%)
No fechamento: 08:00PM EDT
Período:
15 de jun. de 2023 - 15 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202427,1027,1027,1027,1027,10-
13 de jun. de 202427,1527,1527,1527,1527,15-
12 de jun. de 202427,0627,0627,0627,0627,06-
11 de jun. de 202426,8826,8826,8826,8826,88-
10 de jun. de 202426,8926,8926,8926,8926,89-
07 de jun. de 202426,7926,7926,7926,7926,79-
06 de jun. de 202426,8426,8426,8426,8426,84-
05 de jun. de 202426,8826,8826,8826,8826,88-
04 de jun. de 202426,6526,6526,6526,6526,65-
03 de jun. de 202426,6226,6226,6226,6226,62-
31 de mai. de 202426,6426,6426,6426,6426,64-
30 de mai. de 202426,4326,4326,4326,4326,43-
29 de mai. de 202426,5126,5126,5126,5126,51-
28 de mai. de 202426,6826,6826,6826,6826,68-
24 de mai. de 202426,7026,7026,7026,7026,70-
23 de mai. de 202426,5526,5526,5526,5526,55-
22 de mai. de 202426,7326,7326,7326,7326,73-
21 de mai. de 202426,8126,8126,8126,8126,81-
20 de mai. de 202426,7626,7626,7626,7626,76-
17 de mai. de 202426,7526,7526,7526,7526,75-
16 de mai. de 202426,7226,7226,7226,7226,72-
15 de mai. de 202426,7626,7626,7626,7626,76-
14 de mai. de 202426,4126,4126,4126,4126,41-
13 de mai. de 202426,3026,3026,3026,3026,30-
10 de mai. de 202426,3626,3626,3626,3626,36-
09 de mai. de 202426,2826,2826,2826,2826,28-
08 de mai. de 202426,1326,1326,1326,1326,13-
07 de mai. de 202426,0926,0926,0926,0926,09-
06 de mai. de 202426,0526,0526,0526,0526,05-
03 de mai. de 202425,8125,8125,8125,8125,81-
02 de mai. de 202425,5525,5525,5525,5525,55-
01 de mai. de 202425,3325,3325,3325,3325,33-
30 de abr. de 202425,4625,4625,4625,4625,46-
29 de abr. de 202425,8225,8225,8225,8225,82-
26 de abr. de 202425,7425,7425,7425,7425,74-
25 de abr. de 202425,6025,6025,6025,6025,60-
24 de abr. de 202425,5725,5725,5725,5725,57-
23 de abr. de 202425,6025,6025,6025,6025,60-
22 de abr. de 202425,3325,3325,3325,3325,33-
19 de abr. de 202425,1325,1325,1325,1325,13-
18 de abr. de 202425,2325,2325,2325,2325,23-
17 de abr. de 202425,2825,2825,2825,2825,28-
16 de abr. de 202425,4225,4225,4225,4225,42-
15 de abr. de 202425,4625,4625,4625,4625,46-
12 de abr. de 202425,6625,6625,6625,6625,66-
11 de abr. de 202426,0426,0426,0426,0426,04-
10 de abr. de 202425,9425,9425,9425,9425,94-
09 de abr. de 202426,1926,1926,1926,1926,19-
08 de abr. de 202426,1726,1726,1726,1726,17-
05 de abr. de 202426,1826,1826,1826,1826,18-
04 de abr. de 202425,9625,9625,9625,9625,96-
03 de abr. de 202426,2526,2526,2526,2526,25-
02 de abr. de 202426,2626,2626,2626,2626,26-
01 de abr. de 202426,4326,4326,4326,4326,43-
28 de mar. de 202426,5726,5726,5726,5726,57-
27 de mar. de 202426,6026,6026,6026,6026,60-
26 de mar. de 202426,3126,3126,3126,3126,31-
25 de mar. de 202426,4126,4126,4126,4126,41-
22 de mar. de 202426,5026,5026,5026,5026,50-
21 de mar. de 202426,5726,5726,5726,5726,57-
20 de mar. de 202426,4526,4526,4526,4526,45-
19 de mar. de 202426,2526,2526,2526,2526,25-
18 de mar. de 202426,0826,0826,0826,0826,08-
15 de mar. de 202426,0326,0326,0326,0326,03-
14 de mar. de 202426,1426,1426,1426,1426,14-
13 de mar. de 202426,2326,2326,2326,2326,23-
12 de mar. de 202426,2626,2626,2626,2626,26-
11 de mar. de 202426,0126,0126,0126,0126,01-
08 de mar. de 202426,0226,0226,0226,0226,02-
07 de mar. de 202426,1726,1726,1726,1726,17-
06 de mar. de 202425,9725,9725,9725,9725,97-
05 de mar. de 202425,8325,8325,8325,8325,83-
04 de mar. de 202426,0526,0526,0526,0526,05-
01 de mar. de 202425,9925,9925,9925,9925,99-
29 de fev. de 202425,8025,8025,8025,8025,80-
28 de fev. de 202425,7225,7225,7225,7225,72-
27 de fev. de 202425,7325,7325,7325,7325,73-
26 de fev. de 202425,7325,7325,7325,7325,73-
23 de fev. de 202425,8125,8125,8125,8125,81-
22 de fev. de 202425,7725,7725,7725,7725,77-
21 de fev. de 202425,3125,3125,3125,3125,31-
20 de fev. de 202425,2125,2125,2125,2125,21-
16 de fev. de 202425,3625,3625,3625,3625,36-
15 de fev. de 202425,3525,3525,3525,3525,35-
14 de fev. de 202425,1725,1725,1725,1725,17-
13 de fev. de 202424,9624,9624,9624,9624,96-
12 de fev. de 202425,2125,2125,2125,2125,21-
09 de fev. de 202425,2025,2025,2025,2025,20-
08 de fev. de 202425,0825,0825,0825,0825,08-
07 de fev. de 202425,0625,0625,0625,0625,06-
06 de fev. de 202424,8724,8724,8724,8724,87-
05 de fev. de 202424,7524,7524,7524,7524,75-
02 de fev. de 202424,8624,8624,8624,8624,86-
01 de fev. de 202424,7824,7824,7824,7824,78-
31 de jan. de 202424,4724,4724,4724,4724,47-
30 de jan. de 202424,7424,7424,7424,7424,74-
29 de jan. de 202424,7224,7224,7224,7224,72-
26 de jan. de 202424,5924,5924,5924,5924,59-
25 de jan. de 202424,6024,6024,6024,6024,60-
24 de jan. de 202424,4924,4924,4924,4924,49-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...