Mercado fechará em 5 h 57 min

Invesco Global Water ETF (PIO)

NasdaqGM - NasdaqGM Preço Adiado. Moeda em USD.
Adicionar à lista
43,40+0,06 (+0,14%)
A partir de 04:00PM EDT. Mercado aberto.
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 202443,3143,4043,4043,4043,40197
17 de mai. de 202443,1443,3043,0043,1543,1511.600
16 de mai. de 202443,3243,5243,2343,2743,274.800
15 de mai. de 202443,2643,5443,0343,5443,5418.400
14 de mai. de 202442,8042,9742,7042,9242,927.900
13 de mai. de 202442,9943,0442,7942,8842,886.600
10 de mai. de 202442,7642,7742,6042,6742,6717.000
09 de mai. de 202442,3442,7242,2342,5242,5210.900
08 de mai. de 202442,3842,4642,3842,4242,425.800
07 de mai. de 202442,2542,3642,1942,3242,324.300
06 de mai. de 202442,0242,1841,9142,1342,1310.000
03 de mai. de 202441,7941,9641,7341,9241,925.600
02 de mai. de 202441,3641,3640,9841,3341,336.000
01 de mai. de 202440,6141,0540,5540,8440,847.800
30 de abr. de 202440,9141,0240,6040,6040,601.700
29 de abr. de 202441,2641,3541,1141,2241,227.200
26 de abr. de 202441,0841,3141,0441,0441,048.000
25 de abr. de 202440,5740,8840,1740,7840,786.400
24 de abr. de 202441,1841,2940,8141,1141,1112.800
23 de abr. de 202440,5540,9840,5540,7540,756.000
22 de abr. de 202440,1640,5140,0540,2240,2212.500
19 de abr. de 202440,1440,2940,0140,0340,039.100
18 de abr. de 202440,2640,6340,2340,3940,396.800
17 de abr. de 202440,6240,6240,2540,3940,399.900
16 de abr. de 202440,2440,4940,2440,4040,405.600
15 de abr. de 202441,3041,4640,6040,6840,688.900
12 de abr. de 202441,2641,4240,8040,9640,965.500
11 de abr. de 202441,6941,8741,3141,7341,735.900
10 de abr. de 202441,6141,7041,4641,5241,526.600
09 de abr. de 202442,4842,6342,2642,6342,633.400
08 de abr. de 202441,8441,8941,7141,7641,7619.100
05 de abr. de 202441,6642,0341,6641,9041,904.200
04 de abr. de 202442,5942,7141,8841,8841,889.100
03 de abr. de 202442,0142,4042,0142,2542,253.900
02 de abr. de 202442,3642,3642,1542,2342,236.000
01 de abr. de 202443,1043,1042,5942,9042,908.000
28 de mar. de 202442,7143,2442,7143,1143,115.000
27 de mar. de 202442,0442,3441,8942,3442,346.800
26 de mar. de 202441,9842,1141,9541,9941,996.500
25 de mar. de 202442,1942,1941,8341,8341,8311.700
22 de mar. de 202442,5142,5942,2042,2642,267.600
21 de mar. de 202442,4442,6242,4242,5042,509.900
20 de mar. de 202441,8342,2741,8342,1742,178.600
19 de mar. de 202441,4441,8341,4341,8341,837.500
18 de mar. de 202441,6941,8241,5941,6841,684.500
18 de mar. de 20240.008 Dividendo
15 de mar. de 202441,5741,8741,5041,7141,7010.100
14 de mar. de 202442,0642,0641,6241,6341,6236.400
13 de mar. de 202442,0342,2542,0342,1042,094.400
12 de mar. de 202442,0242,2842,0242,2242,215.200
11 de mar. de 202441,9242,1441,7241,9041,895.600
08 de mar. de 202442,3042,3242,0342,0642,057.000
07 de mar. de 202442,1042,2942,1042,2442,2311.100
06 de mar. de 202441,6542,0641,6541,8241,819.300
05 de mar. de 202441,5341,6741,3041,3541,348.500
04 de mar. de 202441,6241,8241,5441,6941,683.700
01 de mar. de 202441,2441,6541,2141,6541,6416.200
29 de fev. de 202441,2941,3541,0541,0941,085.400
28 de fev. de 202440,9341,2640,9341,0941,083.800
27 de fev. de 202440,9441,0940,9041,0641,0512.400
26 de fev. de 202440,8540,8940,7140,7240,7119.800
23 de fev. de 202440,8040,9640,7740,8640,858.200
22 de fev. de 202440,5540,7240,4140,7040,6912.100
21 de fev. de 202439,9740,1039,9740,0840,0724.000
20 de fev. de 202440,1240,1239,9240,0240,0118.500
16 de fev. de 202440,1540,2440,0440,0440,033.600
15 de fev. de 202439,9540,0439,8240,0440,038.500
14 de fev. de 202439,1239,5139,0439,4639,458.500
13 de fev. de 202438,9439,1738,7638,8938,886.100
12 de fev. de 202439,1839,4239,1539,3739,368.900
09 de fev. de 202439,0839,2839,0039,1739,1610.300
08 de fev. de 202439,0439,2439,0239,1539,1415.500
07 de fev. de 202438,8539,3138,8539,0639,056.100
06 de fev. de 202438,4138,8938,4138,7738,763.900
05 de fev. de 202438,3838,5338,2538,4138,4054.900
02 de fev. de 202438,6738,9538,5938,8038,797.500
01 de fev. de 202438,6039,1338,5039,0639,058.400
31 de jan. de 202438,9139,0038,5038,5038,496.800
30 de jan. de 202438,7238,9138,7238,9138,903.300
29 de jan. de 202438,4938,7938,4638,7838,7712.800
26 de jan. de 202438,5838,7438,4938,4938,4812.800
25 de jan. de 202438,3038,3438,1638,3038,295.200
24 de jan. de 202438,5638,5638,0238,0238,016.800
23 de jan. de 202438,3838,4238,2238,3538,346.700
22 de jan. de 202438,2138,5938,0938,3838,379.100
19 de jan. de 202437,8238,1337,8238,1338,127.100
18 de jan. de 202437,6837,9237,6537,8637,855.600
17 de jan. de 202437,6337,7937,5737,7237,716.800
16 de jan. de 202438,1138,2238,0238,1038,0919.800
12 de jan. de 202438,6638,7138,6138,6338,623.800
11 de jan. de 202438,5438,5638,2638,5538,547.600
10 de jan. de 202438,4138,7038,3938,6338,6214.100
09 de jan. de 202438,3738,6038,2838,3338,327.000
08 de jan. de 202438,0838,4838,0838,4838,473.100
05 de jan. de 202437,9538,3837,9538,0338,024.900
04 de jan. de 202438,1638,3337,8438,0838,0715.400
03 de jan. de 202438,6738,6738,2338,3338,325.900
02 de jan. de 202439,1239,2938,8939,0539,048.100
29 de dez. de 202339,6739,7039,5339,5339,523.700
28 de dez. de 202339,5839,7439,5739,5739,565.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...