Mercado fechado

Principal MidCap R1 (PMSBX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
35,34+0,05 (+0,14%)
No fechamento: 08:00PM EDT
Período:
18 de mai. de 2023 - 18 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202435,3435,3435,3435,3435,34-
16 de mai. de 202435,2935,2935,2935,2935,29-
15 de mai. de 202435,4135,4135,4135,4135,41-
14 de mai. de 202435,0335,0335,0335,0335,03-
13 de mai. de 202434,9234,9234,9234,9234,92-
10 de mai. de 202435,2535,2535,2535,2535,25-
09 de mai. de 202435,0735,0735,0735,0735,07-
08 de mai. de 202434,7334,7334,7334,7334,73-
07 de mai. de 202434,7534,7534,7534,7534,75-
06 de mai. de 202434,6334,6334,6334,6334,63-
03 de mai. de 202434,2234,2234,2234,2234,22-
02 de mai. de 202433,8933,8933,8933,8933,89-
01 de mai. de 202433,6433,6433,6433,6433,64-
30 de abr. de 202433,4733,4733,4733,4733,47-
29 de abr. de 202434,0334,0334,0334,0334,03-
26 de abr. de 202433,9733,9733,9733,9733,97-
25 de abr. de 202433,9433,9433,9433,9433,94-
24 de abr. de 202434,0334,0334,0334,0334,03-
23 de abr. de 202433,8933,8933,8933,8933,89-
22 de abr. de 202433,4533,4533,4533,4533,45-
19 de abr. de 202433,1733,1733,1733,1733,17-
18 de abr. de 202433,2633,2633,2633,2633,26-
17 de abr. de 202433,4233,4233,4233,4233,42-
16 de abr. de 202433,5433,5433,5433,5433,54-
15 de abr. de 202433,6733,6733,6733,6733,67-
12 de abr. de 202434,0534,0534,0534,0534,05-
11 de abr. de 202434,6034,6034,6034,6034,60-
10 de abr. de 202434,5634,5634,5634,5634,56-
09 de abr. de 202435,1935,1935,1935,1935,19-
08 de abr. de 202435,2235,2235,2235,2235,22-
05 de abr. de 202435,1835,1835,1835,1835,18-
04 de abr. de 202434,6834,6834,6834,6834,68-
03 de abr. de 202435,2335,2335,2335,2335,23-
02 de abr. de 202435,0835,0835,0835,0835,08-
01 de abr. de 202435,4535,4535,4535,4535,45-
28 de mar. de 202435,7735,7735,7735,7735,77-
27 de mar. de 202435,7135,7135,7135,7135,71-
26 de mar. de 202435,4135,4135,4135,4135,41-
25 de mar. de 202435,3935,3935,3935,3935,39-
22 de mar. de 202435,5735,5735,5735,5735,57-
21 de mar. de 202435,7335,7335,7335,7335,73-
20 de mar. de 202435,4235,4235,4235,4235,42-
19 de mar. de 202435,0035,0035,0035,0035,00-
18 de mar. de 202434,7934,7934,7934,7934,79-
15 de mar. de 202434,7934,7934,7934,7934,79-
14 de mar. de 202434,7534,7534,7534,7534,75-
13 de mar. de 202435,0235,0235,0235,0235,02-
12 de mar. de 202435,0135,0135,0135,0135,01-
11 de mar. de 202434,7134,7134,7134,7134,71-
08 de mar. de 202434,7734,7734,7734,7734,77-
07 de mar. de 202434,9334,9334,9334,9334,93-
06 de mar. de 202434,6334,6334,6334,6334,63-
05 de mar. de 202434,3834,3834,3834,3834,38-
04 de mar. de 202434,6734,6734,6734,6734,67-
01 de mar. de 202434,7034,7034,7034,7034,70-
29 de fev. de 202434,4734,4734,4734,4734,47-
28 de fev. de 202434,2234,2234,2234,2234,22-
27 de fev. de 202434,1334,1334,1334,1334,13-
26 de fev. de 202434,1034,1034,1034,1034,10-
23 de fev. de 202434,2134,2134,2134,2134,21-
22 de fev. de 202433,9833,9833,9833,9833,98-
21 de fev. de 202433,4933,4933,4933,4933,49-
20 de fev. de 202433,3833,3833,3833,3833,38-
16 de fev. de 202433,5833,5833,5833,5833,58-
15 de fev. de 202433,7433,7433,7433,7433,74-
14 de fev. de 202433,3033,3033,3033,3033,30-
13 de fev. de 202432,8632,8632,8632,8632,86-
12 de fev. de 202433,4333,4333,4333,4333,43-
09 de fev. de 202433,4533,4533,4533,4533,45-
08 de fev. de 202433,2833,2833,2833,2833,28-
07 de fev. de 202433,3333,3333,3333,3333,33-
06 de fev. de 202433,1033,1033,1033,1033,10-
05 de fev. de 202432,8132,8132,8132,8132,81-
02 de fev. de 202433,0633,0633,0633,0633,06-
01 de fev. de 202433,0133,0133,0133,0133,01-
31 de jan. de 202432,6332,6332,6332,6332,63-
30 de jan. de 202433,0933,0933,0933,0933,09-
29 de jan. de 202433,0133,0133,0133,0133,01-
26 de jan. de 202432,7132,7132,7132,7132,71-
25 de jan. de 202432,7732,7732,7732,7732,77-
24 de jan. de 202432,4732,4732,4732,4732,47-
23 de jan. de 202432,6932,6932,6932,6932,69-
22 de jan. de 202432,6932,6932,6932,6932,69-
19 de jan. de 202432,4332,4332,4332,4332,43-
18 de jan. de 202432,0732,0732,0732,0732,07-
17 de jan. de 202431,6831,6831,6831,6831,68-
16 de jan. de 202431,8231,8231,8231,8231,82-
12 de jan. de 202431,8631,8631,8631,8631,86-
11 de jan. de 202431,7931,7931,7931,7931,79-
10 de jan. de 202431,8131,8131,8131,8131,81-
09 de jan. de 202431,5731,5731,5731,5731,57-
08 de jan. de 202431,6431,6431,6431,6431,64-
05 de jan. de 202431,2131,2131,2131,2131,21-
04 de jan. de 202431,2531,2531,2531,2531,25-
03 de jan. de 202431,2831,2831,2831,2831,28-
02 de jan. de 202431,8231,8231,8231,8231,82-
29 de dez. de 202332,3432,3432,3432,3432,34-
28 de dez. de 202332,3432,3432,3432,3432,34-
27 de dez. de 202332,3232,3232,3232,3232,32-
26 de dez. de 202332,2432,2432,2432,2432,24-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...