Mercado abrirá em 4 h 25 min

Invesco International Small-Mid Com A (OSMAX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
40,90-0,14 (-0,34%)
No fechamento: 08:01PM EDT
Período:
02 de jul. de 2023 - 02 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de jul. de 202440,9040,9040,9040,9040,90-
28 de jun. de 202441,0441,0441,0441,0441,04-
27 de jun. de 202441,2441,2441,2441,2441,24-
26 de jun. de 202441,0841,0841,0841,0841,08-
25 de jun. de 202441,3141,3141,3141,3141,31-
24 de jun. de 202441,4941,4941,4941,4941,49-
21 de jun. de 202441,1941,1941,1941,1941,19-
20 de jun. de 202441,3241,3241,3241,3241,32-
18 de jun. de 202441,3341,3341,3341,3341,33-
17 de jun. de 202441,0641,0641,0641,0641,06-
14 de jun. de 202441,3041,3041,3041,3041,30-
13 de jun. de 202441,7541,7541,7541,7541,75-
12 de jun. de 202442,1742,1742,1742,1742,17-
11 de jun. de 202441,6741,6741,6741,6741,67-
10 de jun. de 202441,8941,8941,8941,8941,89-
07 de jun. de 202441,8641,8641,8641,8641,86-
06 de jun. de 202442,3142,3142,3142,3142,31-
05 de jun. de 202442,3442,3442,3442,3442,34-
04 de jun. de 202442,1442,1442,1442,1442,14-
03 de jun. de 202442,2442,2442,2442,2442,24-
31 de mai. de 202442,2842,2842,2842,2842,28-
30 de mai. de 202441,9841,9841,9841,9841,98-
29 de mai. de 202441,6541,6541,6541,6541,65-
28 de mai. de 202442,4242,4242,4242,4242,42-
24 de mai. de 202442,6642,6642,6642,6642,66-
23 de mai. de 202442,4342,4342,4342,4342,43-
22 de mai. de 202442,6242,6242,6242,6242,62-
21 de mai. de 202442,8742,8742,8742,8742,87-
20 de mai. de 202442,9042,9042,9042,9042,90-
17 de mai. de 202442,8342,8342,8342,8342,83-
16 de mai. de 202442,8042,8042,8042,8042,80-
15 de mai. de 202443,1543,1543,1543,1543,15-
14 de mai. de 202442,6542,6542,6542,6542,65-
13 de mai. de 202442,2042,2042,2042,2042,20-
10 de mai. de 202442,2842,2842,2842,2842,28-
09 de mai. de 202442,2642,2642,2642,2642,26-
08 de mai. de 202441,9541,9541,9541,9541,95-
07 de mai. de 202442,0042,0042,0042,0042,00-
06 de mai. de 202441,8941,8941,8941,8941,89-
03 de mai. de 202441,6941,6941,6941,6941,69-
02 de mai. de 202441,1541,1541,1541,1541,15-
01 de mai. de 202440,7440,7440,7440,7440,74-
30 de abr. de 202440,5840,5840,5840,5840,58-
29 de abr. de 202441,2141,2141,2141,2141,21-
26 de abr. de 202440,8040,8040,8040,8040,80-
25 de abr. de 202440,7140,7140,7140,7140,71-
24 de abr. de 202441,0141,0141,0141,0141,01-
23 de abr. de 202441,3041,3041,3041,3041,30-
22 de abr. de 202440,7740,7740,7740,7740,77-
19 de abr. de 202440,2340,2340,2340,2340,23-
18 de abr. de 202440,4840,4840,4840,4840,48-
17 de abr. de 202440,7240,7240,7240,7240,72-
16 de abr. de 202440,9340,9340,9340,9340,93-
15 de abr. de 202441,0841,0841,0841,0841,08-
12 de abr. de 202441,2941,2941,2941,2941,29-
11 de abr. de 202442,3042,3042,3042,3042,30-
10 de abr. de 202442,1142,1142,1142,1142,11-
09 de abr. de 202442,7342,7342,7342,7342,73-
08 de abr. de 202442,6642,6642,6642,6642,66-
05 de abr. de 202442,4942,4942,4942,4942,49-
04 de abr. de 202442,3142,3142,3142,3142,31-
03 de abr. de 202442,7742,7742,7742,7742,77-
02 de abr. de 202442,7042,7042,7042,7042,70-
01 de abr. de 202443,1643,1643,1643,1643,16-
28 de mar. de 202443,3743,3743,3743,3743,37-
27 de mar. de 202443,5543,5543,5543,5543,55-
26 de mar. de 202443,2643,2643,2643,2643,26-
25 de mar. de 202443,2543,2543,2543,2543,25-
22 de mar. de 202443,5943,5943,5943,5943,59-
21 de mar. de 202443,6743,6743,6743,6743,67-
20 de mar. de 202443,5943,5943,5943,5943,59-
19 de mar. de 202443,2143,2143,2143,2143,21-
18 de mar. de 202443,2043,2043,2043,2043,20-
15 de mar. de 202443,3543,3543,3543,3543,35-
14 de mar. de 202443,4243,4243,4243,4243,42-
13 de mar. de 202443,7443,7443,7443,7443,74-
12 de mar. de 202444,0144,0144,0144,0144,01-
11 de mar. de 202443,5443,5443,5443,5443,54-
08 de mar. de 202443,7043,7043,7043,7043,70-
07 de mar. de 202443,7943,7943,7943,7943,79-
06 de mar. de 202443,2443,2443,2443,2443,24-
05 de mar. de 202442,6942,6942,6942,6942,69-
04 de mar. de 202443,0043,0043,0043,0043,00-
01 de mar. de 202443,2043,2043,2043,2043,20-
29 de fev. de 202442,7842,7842,7842,7842,78-
28 de fev. de 202442,4542,4542,4542,4542,45-
27 de fev. de 202442,7742,7742,7742,7742,77-
26 de fev. de 202442,6542,6542,6542,6542,65-
23 de fev. de 202442,7442,7442,7442,7442,74-
22 de fev. de 202442,8142,8142,8142,8142,81-
21 de fev. de 202442,3242,3242,3242,3242,32-
20 de fev. de 202442,2942,2942,2942,2942,29-
16 de fev. de 202442,4242,4242,4242,4242,42-
15 de fev. de 202442,2142,2142,2142,2142,21-
14 de fev. de 202441,6541,6541,6541,6541,65-
13 de fev. de 202441,1241,1241,1241,1241,12-
12 de fev. de 202441,8541,8541,8541,8541,85-
09 de fev. de 202441,7341,7341,7341,7341,73-
08 de fev. de 202441,7141,7141,7141,7141,71-
07 de fev. de 202441,5241,5241,5241,5241,52-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...