Mercado fechará em 6 h 7 min

AQR Large Cap Multi-Style N (QCENX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
20,04+0,08 (+0,40%)
A partir de 08:06AM EDT. Mercado aberto.
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 2024------
03 de jul. de 202420,0420,0420,0420,0420,04-
02 de jul. de 202419,9619,9619,9619,9619,96-
01 de jul. de 202419,9119,9119,9119,9119,91-
28 de jun. de 202419,9019,9019,9019,9019,90-
27 de jun. de 202419,9119,9119,9119,9119,91-
26 de jun. de 202419,9119,9119,9119,9119,91-
25 de jun. de 202419,9319,9319,9319,9319,93-
24 de jun. de 202419,8919,8919,8919,8919,89-
21 de jun. de 202419,9419,9419,9419,9419,94-
20 de jun. de 202419,9819,9819,9819,9819,98-
18 de jun. de 202420,0720,0720,0720,0720,07-
17 de jun. de 202420,0220,0220,0220,0220,02-
14 de jun. de 202419,8119,8119,8119,8119,81-
13 de jun. de 202419,9119,9119,9119,9119,91-
12 de jun. de 202419,8919,8919,8919,8919,89-
11 de jun. de 202419,6719,6719,6719,6719,67-
10 de jun. de 202419,6719,6719,6719,6719,67-
07 de jun. de 202419,5919,5919,5919,5919,59-
06 de jun. de 202419,6119,6119,6119,6119,61-
05 de jun. de 202419,6619,6619,6619,6619,66-
04 de jun. de 202419,3819,3819,3819,3819,38-
03 de jun. de 202419,5119,5119,5119,5119,51-
31 de mai. de 202419,3719,3719,3719,3719,37-
30 de mai. de 202419,3719,3719,3719,3719,37-
29 de mai. de 202419,3919,3919,3919,3919,39-
28 de mai. de 202419,5719,5719,5719,5719,57-
24 de mai. de 202419,5819,5819,5819,5819,58-
23 de mai. de 202419,4419,4419,4419,4419,44-
22 de mai. de 202419,5419,5419,5419,5419,54-
21 de mai. de 202419,6219,6219,6219,6219,62-
20 de mai. de 202419,6119,6119,6119,6119,61-
17 de mai. de 202419,5819,5819,5819,5819,58-
16 de mai. de 202419,5619,5619,5619,5619,56-
15 de mai. de 202419,6419,6419,6419,6419,64-
14 de mai. de 202419,4419,4419,4419,4419,44-
13 de mai. de 202419,3419,3419,3419,3419,34-
10 de mai. de 202419,3419,3419,3419,3419,34-
09 de mai. de 202419,3219,3219,3219,3219,32-
08 de mai. de 202419,2119,2119,2119,2119,21-
07 de mai. de 202419,1819,1819,1819,1819,18-
06 de mai. de 202419,2119,2119,2119,2119,21-
03 de mai. de 202418,9718,9718,9718,9718,97-
02 de mai. de 202418,7418,7418,7418,7418,74-
01 de mai. de 202418,5318,5318,5318,5318,53-
30 de abr. de 202418,6218,6218,6218,6218,62-
29 de abr. de 202418,9918,9918,9918,9918,99-
26 de abr. de 202418,9318,9318,9318,9318,93-
25 de abr. de 202418,7618,7618,7618,7618,76-
24 de abr. de 202418,8918,8918,8918,8918,89-
23 de abr. de 202418,8918,8918,8918,8918,89-
22 de abr. de 202418,6418,6418,6418,6418,64-
19 de abr. de 202418,4718,4718,4718,4718,47-
18 de abr. de 202418,6018,6018,6018,6018,60-
17 de abr. de 202418,6218,6218,6218,6218,62-
16 de abr. de 202418,7718,7718,7718,7718,77-
15 de abr. de 202418,8318,8318,8318,8318,83-
12 de abr. de 202419,0719,0719,0719,0719,07-
11 de abr. de 202419,3419,3419,3419,3419,34-
10 de abr. de 202419,2319,2319,2319,2319,23-
09 de abr. de 202419,4119,4119,4119,4119,41-
08 de abr. de 202419,4619,4619,4619,4619,46-
05 de abr. de 202419,4819,4819,4819,4819,48-
04 de abr. de 202419,2519,2519,2519,2519,25-
03 de abr. de 202419,4819,4819,4819,4819,48-
02 de abr. de 202419,3919,3919,3919,3919,39-
01 de abr. de 202419,5519,5519,5519,5519,55-
28 de mar. de 202419,5819,5819,5819,5819,58-
27 de mar. de 202419,5619,5619,5619,5619,56-
26 de mar. de 202419,4019,4019,4019,4019,40-
25 de mar. de 202419,4419,4419,4419,4419,44-
22 de mar. de 202419,4619,4619,4619,4619,46-
21 de mar. de 202419,4919,4919,4919,4919,49-
20 de mar. de 202419,3819,3819,3819,3819,38-
19 de mar. de 202419,1519,1519,1519,1519,15-
18 de mar. de 202419,0219,0219,0219,0219,02-
15 de mar. de 202418,9218,9218,9218,9218,92-
14 de mar. de 202419,0219,0219,0219,0219,02-
13 de mar. de 202419,0919,0919,0919,0919,09-
12 de mar. de 202419,0419,0419,0419,0419,04-
11 de mar. de 202418,8218,8218,8218,8218,82-
08 de mar. de 202418,8518,8518,8518,8518,85-
07 de mar. de 202418,9718,9718,9718,9718,97-
06 de mar. de 202418,7318,7318,7318,7318,73-
05 de mar. de 202418,6018,6018,6018,6018,60-
04 de mar. de 202418,7518,7518,7518,7518,75-
01 de mar. de 202418,7618,7618,7618,7618,76-
29 de fev. de 202418,6218,6218,6218,6218,62-
28 de fev. de 202418,4818,4818,4818,4818,48-
27 de fev. de 202418,5318,5318,5318,5318,53-
26 de fev. de 202418,4718,4718,4718,4718,47-
23 de fev. de 202418,5118,5118,5118,5118,51-
22 de fev. de 202418,4718,4718,4718,4718,47-
21 de fev. de 202418,0918,0918,0918,0918,09-
20 de fev. de 202418,0918,0918,0918,0918,09-
16 de fev. de 202418,2018,2018,2018,2018,20-
15 de fev. de 202418,3318,3318,3318,3318,33-
14 de fev. de 202418,2218,2218,2218,2218,22-
13 de fev. de 202418,0218,0218,0218,0218,02-
12 de fev. de 202418,3218,3218,3218,3218,32-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...