Mercado abrirá em 1 h 24 min
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
78,83 +0,72 (+0,92%) OURO
2.329,00 +20,40 (+0,88%) Bitcoin USD
64.270,23 +392,04 (+0,61%)
Qr Bloomberg Defi Fundo De Indice - Investimento No Exterior (QDFI11.SA)
São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
No fechamento: 05:15PM BRT
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 3,6700 | 3,9500 | 3,6700 | 3,8000 | 3,8000 | 12.294 |
| 02 de mai. de 2024 | 3,7000 | 3,9000 | 3,7000 | 3,7600 | 3,7600 | 11.178 |
| 30 de abr. de 2024 | 3,9200 | 3,9200 | 3,6300 | 3,6300 | 3,6300 | 31.067 |
| 29 de abr. de 2024 | 4,0000 | 4,0500 | 3,8800 | 3,9200 | 3,9200 | 4.097 |
| 26 de abr. de 2024 | 4,0900 | 4,0900 | 3,8700 | 4,0200 | 4,0200 | 11.182 |
| 25 de abr. de 2024 | 4,0700 | 4,1300 | 3,9900 | 4,1200 | 4,1200 | 2.518 |
| 24 de abr. de 2024 | 4,1000 | 4,1800 | 4,0600 | 4,1400 | 4,1400 | 2.798 |
| 23 de abr. de 2024 | 4,1500 | 4,3400 | 4,1000 | 4,1100 | 4,1100 | 8.201 |
| 22 de abr. de 2024 | 4,1900 | 4,4000 | 4,0800 | 4,1900 | 4,1900 | 20.242 |
| 19 de abr. de 2024 | 3,9600 | 4,2900 | 3,9500 | 4,0000 | 4,0000 | 16.267 |
| 18 de abr. de 2024 | 3,9300 | 4,0800 | 3,9300 | 3,9500 | 3,9500 | 4.701 |
| 17 de abr. de 2024 | 3,8900 | 3,9800 | 3,8100 | 3,9400 | 3,9400 | 10.201 |
| 16 de abr. de 2024 | 4,2000 | 4,2000 | 3,8300 | 3,9700 | 3,9700 | 50.562 |
| 15 de abr. de 2024 | 4,2000 | 4,3900 | 4,0800 | 4,2600 | 4,2600 | 13.505 |
| 12 de abr. de 2024 | 5,0400 | 5,0400 | 4,1900 | 4,3800 | 4,3800 | 52.299 |
| 11 de abr. de 2024 | 5,2400 | 5,2400 | 4,9400 | 4,9900 | 4,9900 | 21.714 |
| 10 de abr. de 2024 | 5,2900 | 5,2900 | 5,1700 | 5,2800 | 5,2800 | 14.607 |
| 09 de abr. de 2024 | 5,4500 | 5,4500 | 5,2500 | 5,2500 | 5,2500 | 7.043 |
| 08 de abr. de 2024 | 5,3900 | 5,4600 | 5,2500 | 5,4000 | 5,4000 | 15.697 |
| 05 de abr. de 2024 | 5,3000 | 5,3000 | 4,8100 | 5,1300 | 5,1300 | 31.568 |
| 04 de abr. de 2024 | 5,3900 | 5,5400 | 5,3500 | 5,4900 | 5,4900 | 10.149 |
| 03 de abr. de 2024 | 5,3800 | 5,4400 | 5,1500 | 5,3700 | 5,3700 | 11.519 |
| 02 de abr. de 2024 | 5,6400 | 5,6400 | 5,2600 | 5,4500 | 5,4500 | 24.580 |
| 01 de abr. de 2024 | 5,7400 | 5,9000 | 5,6600 | 5,7800 | 5,7800 | 12.105 |
| 28 de mar. de 2024 | 5,9000 | 5,9400 | 5,6400 | 5,7400 | 5,7400 | 8.767 |
| 27 de mar. de 2024 | 5,7000 | 5,7500 | 5,5700 | 5,7400 | 5,7400 | 5.961 |
| 26 de mar. de 2024 | 5,8500 | 6,0000 | 5,5300 | 5,6500 | 5,6500 | 34.585 |
| 25 de mar. de 2024 | 5,4000 | 5,8400 | 5,3000 | 5,7400 | 5,7400 | 25.552 |
| 22 de mar. de 2024 | 5,3000 | 5,4700 | 5,1000 | 5,3300 | 5,3300 | 11.438 |
| 21 de mar. de 2024 | 5,2500 | 5,5300 | 5,2500 | 5,3000 | 5,3000 | 17.203 |
| 20 de mar. de 2024 | 5,3000 | 5,3800 | 5,1100 | 5,2000 | 5,2000 | 22.177 |
| 19 de mar. de 2024 | 5,3800 | 5,3800 | 5,0100 | 5,3000 | 5,3000 | 33.245 |
| 18 de mar. de 2024 | 6,0300 | 6,0500 | 5,4300 | 5,5000 | 5,5000 | 50.257 |
| 15 de mar. de 2024 | 6,1000 | 6,2000 | 5,7000 | 6,1000 | 6,1000 | 33.664 |
| 14 de mar. de 2024 | 6,5900 | 6,6500 | 6,0000 | 6,2400 | 6,2400 | 32.044 |
| 13 de mar. de 2024 | 6,7500 | 6,9200 | 6,4700 | 6,5000 | 6,5000 | 25.027 |
| 12 de mar. de 2024 | 7,0300 | 7,0500 | 6,3600 | 6,7500 | 6,7500 | 42.689 |
| 11 de mar. de 2024 | 6,3000 | 7,0800 | 6,3000 | 6,9200 | 6,9200 | 51.504 |
| 08 de mar. de 2024 | 6,1000 | 6,2400 | 5,8900 | 6,2400 | 6,2400 | 15.563 |
| 07 de mar. de 2024 | 6,0400 | 6,2000 | 5,8000 | 6,0000 | 6,0000 | 26.220 |
| 06 de mar. de 2024 | 5,6100 | 6,1400 | 5,5500 | 6,0500 | 6,0500 | 65.504 |
| 05 de mar. de 2024 | 5,3200 | 5,6000 | 5,0000 | 5,1000 | 5,1000 | 27.560 |
| 04 de mar. de 2024 | 5,0000 | 5,3000 | 5,0000 | 5,2900 | 5,2900 | 19.647 |
| 01 de mar. de 2024 | 4,8300 | 5,1000 | 4,8300 | 4,8900 | 4,8900 | 37.216 |
| 29 de fev. de 2024 | 4,8400 | 4,9500 | 4,7500 | 4,8500 | 4,8500 | 29.044 |
| 28 de fev. de 2024 | 4,8500 | 4,9600 | 4,5300 | 4,7500 | 4,7500 | 33.144 |
| 27 de fev. de 2024 | 4,7200 | 4,8500 | 4,6100 | 4,7700 | 4,7700 | 19.031 |
| 26 de fev. de 2024 | 4,5000 | 4,7200 | 4,2500 | 4,6900 | 4,6900 | 42.962 |
| 23 de fev. de 2024 | 3,9800 | 4,7000 | 3,7700 | 4,5000 | 4,5000 | 87.456 |
| 22 de fev. de 2024 | 3,7300 | 3,9000 | 3,6500 | 3,7900 | 3,7900 | 11.964 |
| 21 de fev. de 2024 | 3,8500 | 3,9000 | 3,6300 | 3,6500 | 3,6500 | 15.256 |
| 20 de fev. de 2024 | 4,0000 | 4,0000 | 3,8900 | 3,9000 | 3,9000 | 30.532 |
| 19 de fev. de 2024 | 4,0000 | 4,0100 | 3,8600 | 3,9900 | 3,9900 | 19.776 |
| 16 de fev. de 2024 | 3,9400 | 4,0000 | 3,7600 | 3,8900 | 3,8900 | 21.299 |
| 15 de fev. de 2024 | 3,8000 | 3,9500 | 3,8000 | 3,9000 | 3,9000 | 9.029 |
| 14 de fev. de 2024 | 3,7100 | 3,8000 | 3,7100 | 3,7800 | 3,7800 | 10.807 |
| 09 de fev. de 2024 | 3,6500 | 3,7400 | 3,6300 | 3,6300 | 3,6300 | 4.203 |
| 08 de fev. de 2024 | 3,5800 | 3,6300 | 3,5000 | 3,5500 | 3,5500 | 8.351 |
| 07 de fev. de 2024 | 3,5900 | 3,6700 | 3,5800 | 3,5800 | 3,5800 | 5.030 |
| 06 de fev. de 2024 | 3,6700 | 3,7400 | 3,4700 | 3,5900 | 3,5900 | 12.109 |
| 05 de fev. de 2024 | 3,6500 | 3,7400 | 3,5500 | 3,6300 | 3,6300 | 168 |
| 02 de fev. de 2024 | 3,5200 | 3,6900 | 3,4700 | 3,6500 | 3,6500 | 8.156 |
| 01 de fev. de 2024 | 3,4400 | 3,4800 | 3,3100 | 3,4800 | 3,4800 | 6.479 |
| 31 de jan. de 2024 | 3,5800 | 3,7500 | 3,3700 | 3,4500 | 3,4500 | 438.241 |
| 30 de jan. de 2024 | 3,5400 | 3,6500 | 3,5400 | 3,5900 | 3,5900 | 6.842 |
| 29 de jan. de 2024 | 3,3600 | 3,5500 | 3,3600 | 3,5400 | 3,5400 | 2.313 |
| 26 de jan. de 2024 | 3,4300 | 3,4300 | 3,3500 | 3,4000 | 3,4000 | 1.128 |
| 25 de jan. de 2024 | 3,5000 | 3,5000 | 3,3300 | 3,3300 | 3,3300 | 2.339 |
| 24 de jan. de 2024 | 3,3500 | 3,4700 | 3,3000 | 3,4300 | 3,4300 | 1.543 |
| 23 de jan. de 2024 | 3,4400 | 3,4400 | 3,2500 | 3,3000 | 3,3000 | 7.737 |
| 22 de jan. de 2024 | 3,5900 | 3,5900 | 3,4400 | 3,4500 | 3,4500 | 8.666 |
| 19 de jan. de 2024 | 3,7700 | 3,7700 | 3,4700 | 3,6300 | 3,6300 | 5.923 |
| 18 de jan. de 2024 | 3,7400 | 3,7500 | 3,5600 | 3,6300 | 3,6300 | 10.883 |
| 17 de jan. de 2024 | 3,7600 | 3,7600 | 3,6300 | 3,7400 | 3,7400 | 1.722 |
| 16 de jan. de 2024 | 3,8000 | 3,8000 | 3,6500 | 3,7000 | 3,7000 | 37.757 |
| 15 de jan. de 2024 | 3,8000 | 3,8000 | 3,7000 | 3,7000 | 3,7000 | 2.807 |
| 12 de jan. de 2024 | 3,7200 | 3,8500 | 3,6500 | 3,7000 | 3,7000 | 4.039 |
| 11 de jan. de 2024 | 3,7000 | 3,8600 | 3,7000 | 3,7500 | 3,7500 | 13.608 |
| 10 de jan. de 2024 | 3,6000 | 3,6900 | 3,5500 | 3,6700 | 3,6700 | 5.002 |
| 09 de jan. de 2024 | 3,6500 | 3,6500 | 3,4500 | 3,5500 | 3,5500 | 24.750 |
| 08 de jan. de 2024 | 3,5100 | 3,7400 | 3,4700 | 3,6500 | 3,6500 | 15.213 |
| 05 de jan. de 2024 | 3,8800 | 3,8800 | 3,5100 | 3,5100 | 3,5100 | 11.617 |
| 04 de jan. de 2024 | 3,7400 | 3,8900 | 3,5500 | 3,6700 | 3,6700 | 9.653 |
| 03 de jan. de 2024 | 3,8800 | 3,8800 | 3,5000 | 3,8200 | 3,8200 | 4.703 |
| 02 de jan. de 2024 | 3,9900 | 4,0100 | 3,7000 | 3,9100 | 3,9100 | 12.776 |
| 28 de dez. de 2023 | 3,5600 | 3,9800 | 3,4100 | 3,9800 | 3,9800 | 17.329 |
| 27 de dez. de 2023 | 3,2800 | 3,5000 | 3,2800 | 3,4800 | 3,4800 | 12.662 |
| 26 de dez. de 2023 | 3,3600 | 3,4500 | 3,2300 | 3,3200 | 3,3200 | 10.731 |
| 22 de dez. de 2023 | 3,3000 | 3,3000 | 3,2600 | 3,2900 | 3,2900 | 7.591 |
| 21 de dez. de 2023 | 3,2700 | 3,4200 | 3,2500 | 3,2600 | 3,2600 | 5.666 |
| 20 de dez. de 2023 | 3,3000 | 3,4200 | 3,2500 | 3,2500 | 3,2500 | 13.727 |
| 19 de dez. de 2023 | 3,2400 | 3,3400 | 3,2400 | 3,3300 | 3,3300 | 2.902 |
| 18 de dez. de 2023 | 3,2600 | 3,4100 | 3,2200 | 3,2300 | 3,2300 | 15.360 |
| 15 de dez. de 2023 | 3,3400 | 3,3900 | 3,3000 | 3,3200 | 3,3200 | 40.880 |
| 14 de dez. de 2023 | 3,3900 | 3,4200 | 3,3400 | 3,3400 | 3,3400 | 253 |
| 13 de dez. de 2023 | 3,3000 | 3,4000 | 3,2500 | 3,4000 | 3,4000 | 6.391 |
| 12 de dez. de 2023 | 3,4200 | 3,4200 | 3,2500 | 3,3000 | 3,3000 | 27.343 |
| 11 de dez. de 2023 | 3,3600 | 3,5000 | 3,1500 | 3,3500 | 3,3500 | 11.856 |
| 08 de dez. de 2023 | 3,2500 | 3,4000 | 3,2500 | 3,4000 | 3,4000 | 136.294 |
| 07 de dez. de 2023 | 3,3800 | 3,3800 | 3,2600 | 3,3500 | 3,3500 | 33.378 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.