Mercado fechado

Parque Dom Pedro Shopping Center Fund (PQDP11.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
2.040,000,00 (0,00%)
No fechamento: 04:33PM BRT
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 20242.040,002.049,002.040,002.040,002.040,0044
02 de mai. de 20242.000,002.050,002.000,002.040,002.040,00145
02 de mai. de 202411.822507 Dividendo
30 de abr. de 20242.050,002.069,902.040,092.069,902.058,0861
29 de abr. de 20242.000,012.049,502.000,012.003,001.991,5648
26 de abr. de 20242.001,002.019,632.000,002.000,001.988,5841
25 de abr. de 20242.016,292.019,922.001,002.001,001.989,5713
24 de abr. de 20242.000,002.005,032.000,002.005,001.993,5512
23 de abr. de 20241.992,002.009,991.992,002.000,001.988,58136
22 de abr. de 20242.015,002.015,011.992,001.992,001.980,6234
19 de abr. de 20242.004,992.050,001.995,012.050,002.038,2986
18 de abr. de 20242.010,002.023,322.000,012.000,011.988,5916
17 de abr. de 20242.005,002.024,992.000,012.000,011.988,5919
16 de abr. de 20241.994,002.002,001.994,002.000,011.988,5921
15 de abr. de 20242.006,012.014,992.000,002.001,991.990,5623
12 de abr. de 20241.998,942.050,001.988,501.988,501.977,1471
11 de abr. de 20241.985,011.992,491.985,011.985,101.973,7648
10 de abr. de 20241.985,511.998,881.981,011.998,881.987,4638
09 de abr. de 20241.998,871.998,881.980,031.998,881.987,468
08 de abr. de 20241.976,991.989,991.970,001.980,001.968,6938
05 de abr. de 20241.980,031.993,971.965,551.965,551.954,32104
04 de abr. de 20242.001,002.004,001.963,501.965,551.954,3215
03 de abr. de 20241.981,992.020,011.962,002.010,001.998,5263
02 de abr. de 20241.972,001.983,981.960,001.981,991.970,6736
01 de abr. de 20241.978,791.993,981.940,001.971,611.960,35132
01 de abr. de 202420.229738 Dividendo
28 de mar. de 20241.998,002.022,991.998,001.999,021.967,4939
27 de mar. de 20241.985,032.045,891.962,561.962,561.931,60224
26 de mar. de 20242.005,002.010,001.994,012.010,001.978,2923
25 de mar. de 20242.001,012.001,011.971,011.977,001.945,8232
22 de mar. de 20242.019,992.059,991.964,022.050,002.017,6615
21 de mar. de 20241.997,962.023,971.986,002.019,991.988,1383
20 de mar. de 20241.996,011.997,981.962,561.997,961.966,4433
19 de mar. de 20241.990,601.998,001.979,241.997,981.966,4687
18 de mar. de 20241.965,051.990,611.945,471.990,611.959,2147
15 de mar. de 20241.987,881.987,891.964,041.965,041.934,048
14 de mar. de 20241.944,001.986,001.944,001.963,701.932,7351
13 de mar. de 20241.969,981.986,001.940,101.940,101.909,5018
12 de mar. de 20241.937,031.943,011.935,001.943,011.912,3618
11 de mar. de 20241.959,991.964,001.935,001.935,001.904,4839
08 de mar. de 20241.933,001.959,971.930,011.937,001.906,4528
07 de mar. de 20241.944,821.944,831.924,001.933,011.902,5279
06 de mar. de 20241.987,891.987,981.926,001.944,831.914,1544
05 de mar. de 20241.940,001.993,731.928,001.950,001.919,2453
04 de mar. de 20241.957,002.179,001.926,001.980,001.948,7772
01 de mar. de 20241.950,041.960,001.950,021.960,001.929,0833
01 de mar. de 202421.221607 Dividendo
29 de fev. de 20241.950,011.957,001.950,001.957,001.905,24143
28 de fev. de 20241.950,001.959,991.950,001.950,011.898,4467
27 de fev. de 20241.948,631.949,991.927,001.927,001.876,0414
26 de fev. de 20241.937,001.937,001.925,001.925,001.874,0944
23 de fev. de 20241.927,031.932,991.921,181.932,991.881,8719
22 de fev. de 20241.960,001.960,001.923,181.923,181.872,3222
21 de fev. de 20241.935,001.952,001.935,001.935,011.883,8460
20 de fev. de 20241.939,951.950,001.921,031.950,001.898,43170
19 de fev. de 20241.948,981.949,001.920,001.920,001.869,2239
16 de fev. de 20241.934,891.948,981.934,891.948,981.897,4452
15 de fev. de 20241.935,001.935,001.934,001.934,901.883,7318
14 de fev. de 20241.919,491.929,001.919,491.929,001.877,985
09 de fev. de 20241.919,491.919,491.919,491.919,491.868,732
08 de fev. de 20241.922,881.940,001.910,001.919,491.868,7365
07 de fev. de 20241.908,021.940,001.905,101.906,011.855,6078
06 de fev. de 20241.924,981.924,981.908,011.908,011.857,5533
05 de fev. de 20241.911,511.930,001.905,121.911,201.860,6636
02 de fev. de 20241.920,011.920,011.911,011.915,011.864,36265
01 de fev. de 20241.920,001.938,991.920,001.920,001.869,2217
01 de fev. de 202415.244762 Dividendo
31 de jan. de 20241.921,031.945,001.921,031.930,031.864,1522
30 de jan. de 20241.933,101.940,001.921,001.922,021.856,4127
29 de jan. de 20241.920,071.949,991.920,071.945,001.878,60557
26 de jan. de 20241.949,991.949,991.920,001.949,981.883,4164
25 de jan. de 20241.941,011.950,001.940,001.949,991.883,4264
24 de jan. de 20241.950,001.950,001.941,001.941,001.874,7424
23 de jan. de 20241.949,001.950,001.941,111.950,001.883,4341
22 de jan. de 20241.940,001.949,131.931,581.949,001.882,4716
19 de jan. de 20241.939,991.947,001.932,261.946,001.879,5742
18 de jan. de 20241.940,971.940,971.930,341.940,001.873,785
17 de jan. de 20241.926,011.935,971.924,001.924,001.858,3223
16 de jan. de 20241.930,001.948,001.918,111.947,791.881,3044
15 de jan. de 20241.950,001.950,001.920,021.920,021.854,4863
12 de jan. de 20241.928,011.950,001.927,001.927,001.861,2257
11 de jan. de 20241.931,011.949,981.930,001.945,001.878,60109
10 de jan. de 20241.949,001.950,001.949,001.949,001.882,4711
09 de jan. de 20241.958,911.960,001.931,131.940,001.873,7835
08 de jan. de 20241.954,991.962,951.930,171.958,901.892,0389
05 de jan. de 20241.928,011.949,991.918,011.918,011.852,5439
04 de jan. de 20241.929,771.929,771.914,111.923,961.858,2836
03 de jan. de 20241.929,401.955,001.925,001.955,001.888,2656
02 de jan. de 20241.919,011.969,991.919,011.927,001.861,2232
02 de jan. de 202418.469501 Dividendo
28 de dez. de 20231.927,121.943,851.927,121.943,851.859,6621
27 de dez. de 20231.944,821.944,821.927,111.927,121.843,6538
26 de dez. de 20231.926,281.944,901.914,111.924,031.840,69127
22 de dez. de 20231.945,001.945,001.906,101.926,291.842,8669
21 de dez. de 20231.948,001.948,001.936,001.945,001.860,7692
20 de dez. de 20231.938,971.946,991.920,001.946,991.862,66123
19 de dez. de 20231.931,001.939,001.920,301.938,971.854,9964
18 de dez. de 20231.940,001.980,001.920,251.929,101.845,5428
15 de dez. de 20231.930,001.930,001.925,501.930,001.846,4051
14 de dez. de 20231.912,001.939,001.912,001.939,001.855,0261
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...