Mercado abrirá em 4 h 34 min

Invesco International Small-Mid Com Y (OSMYX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
40,57-0,14 (-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 202440,5740,5740,5740,5740,57-
28 de jun. de 202440,7140,7140,7140,7140,71-
27 de jun. de 202440,9140,9140,9140,9140,91-
26 de jun. de 202440,7440,7440,7440,7440,74-
25 de jun. de 202440,9840,9840,9840,9840,98-
24 de jun. de 202441,1541,1541,1541,1541,15-
21 de jun. de 202440,8640,8640,8640,8640,86-
20 de jun. de 202440,9940,9940,9940,9940,99-
18 de jun. de 202441,0041,0041,0041,0041,00-
17 de jun. de 202440,7340,7340,7340,7340,73-
14 de jun. de 202440,9640,9640,9640,9640,96-
13 de jun. de 202441,4141,4141,4141,4141,41-
12 de jun. de 202441,8241,8241,8241,8241,82-
11 de jun. de 202441,3341,3341,3341,3341,33-
10 de jun. de 202441,5441,5441,5441,5441,54-
07 de jun. de 202441,5141,5141,5141,5141,51-
06 de jun. de 202441,9641,9641,9641,9641,96-
05 de jun. de 202441,9941,9941,9941,9941,99-
04 de jun. de 202441,8041,8041,8041,8041,80-
03 de jun. de 202441,8941,8941,8941,8941,89-
31 de mai. de 202441,9341,9341,9341,9341,93-
30 de mai. de 202441,6341,6341,6341,6341,63-
29 de mai. de 202441,3141,3141,3141,3141,31-
28 de mai. de 202442,0742,0742,0742,0742,07-
24 de mai. de 202442,3042,3042,3042,3042,30-
23 de mai. de 202442,0842,0842,0842,0842,08-
22 de mai. de 202442,2642,2642,2642,2642,26-
21 de mai. de 202442,5142,5142,5142,5142,51-
20 de mai. de 202442,5442,5442,5442,5442,54-
17 de mai. de 202442,4742,4742,4742,4742,47-
16 de mai. de 202442,4442,4442,4442,4442,44-
15 de mai. de 202442,7942,7942,7942,7942,79-
14 de mai. de 202442,2942,2942,2942,2942,29-
13 de mai. de 202441,8441,8441,8441,8441,84-
10 de mai. de 202441,9341,9341,9341,9341,93-
09 de mai. de 202441,9141,9141,9141,9141,91-
08 de mai. de 202441,5941,5941,5941,5941,59-
07 de mai. de 202441,6441,6441,6441,6441,64-
06 de mai. de 202441,5441,5441,5441,5441,54-
03 de mai. de 202441,3441,3441,3441,3441,34-
02 de mai. de 202440,8140,8140,8140,8140,81-
01 de mai. de 202440,3940,3940,3940,3940,39-
30 de abr. de 202440,2440,2440,2440,2440,24-
29 de abr. de 202440,8640,8640,8640,8640,86-
26 de abr. de 202440,4640,4640,4640,4640,46-
25 de abr. de 202440,3640,3640,3640,3640,36-
24 de abr. de 202440,6640,6640,6640,6640,66-
23 de abr. de 202440,9540,9540,9540,9540,95-
22 de abr. de 202440,4240,4240,4240,4240,42-
19 de abr. de 202439,8839,8839,8839,8839,88-
18 de abr. de 202440,1340,1340,1340,1340,13-
17 de abr. de 202440,3740,3740,3740,3740,37-
16 de abr. de 202440,5840,5840,5840,5840,58-
15 de abr. de 202440,7340,7340,7340,7340,73-
12 de abr. de 202440,9340,9340,9340,9340,93-
11 de abr. de 202441,9441,9441,9441,9441,94-
10 de abr. de 202441,7541,7541,7541,7541,75-
09 de abr. de 202442,3642,3642,3642,3642,36-
08 de abr. de 202442,2942,2942,2942,2942,29-
05 de abr. de 202442,1242,1242,1242,1242,12-
04 de abr. de 202441,9541,9541,9541,9541,95-
03 de abr. de 202442,4042,4042,4042,4042,40-
02 de abr. de 202442,3342,3342,3342,3342,33-
01 de abr. de 202442,7942,7942,7942,7942,79-
28 de mar. de 202442,9942,9942,9942,9942,99-
27 de mar. de 202443,1743,1743,1743,1743,17-
26 de mar. de 202442,8842,8842,8842,8842,88-
25 de mar. de 202442,8742,8742,8742,8742,87-
22 de mar. de 202443,2143,2143,2143,2143,21-
21 de mar. de 202443,2943,2943,2943,2943,29-
20 de mar. de 202443,2143,2143,2143,2143,21-
19 de mar. de 202442,8342,8342,8342,8342,83-
18 de mar. de 202442,8242,8242,8242,8242,82-
15 de mar. de 202442,9742,9742,9742,9742,97-
14 de mar. de 202443,0443,0443,0443,0443,04-
13 de mar. de 202443,3543,3543,3543,3543,35-
12 de mar. de 202443,6243,6243,6243,6243,62-
11 de mar. de 202443,1543,1543,1543,1543,15-
08 de mar. de 202443,3243,3243,3243,3243,32-
07 de mar. de 202443,4043,4043,4043,4043,40-
06 de mar. de 202442,8642,8642,8642,8642,86-
05 de mar. de 202442,3142,3142,3142,3142,31-
04 de mar. de 202442,6242,6242,6242,6242,62-
01 de mar. de 202442,8242,8242,8242,8242,82-
29 de fev. de 202442,4042,4042,4042,4042,40-
28 de fev. de 202442,0742,0742,0742,0742,07-
27 de fev. de 202442,3942,3942,3942,3942,39-
26 de fev. de 202442,2742,2742,2742,2742,27-
23 de fev. de 202442,3642,3642,3642,3642,36-
22 de fev. de 202442,4342,4342,4342,4342,43-
21 de fev. de 202441,9441,9441,9441,9441,94-
20 de fev. de 202441,9141,9141,9141,9141,91-
16 de fev. de 202442,0442,0442,0442,0442,04-
15 de fev. de 202441,8341,8341,8341,8341,83-
14 de fev. de 202441,2841,2841,2841,2841,28-
13 de fev. de 202440,7540,7540,7540,7540,75-
12 de fev. de 202441,4741,4741,4741,4741,47-
09 de fev. de 202441,3641,3641,3641,3641,36-
08 de fev. de 202441,3441,3441,3441,3441,34-
07 de fev. de 202441,1441,1441,1441,1441,14-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...