Mercado abrirá em 2 h 23 min

American Funds AMCAP R5 (RAFFX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
43,53+0,12 (+0,28%)
No fechamento: 08:00PM EDT
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 202443,5343,5343,5343,5343,53-
24 de jun. de 202443,4143,4143,4143,4143,41-
21 de jun. de 202443,5343,5343,5343,5343,53-
20 de jun. de 202443,5543,5543,5543,5543,55-
18 de jun. de 202443,6843,6843,6843,6843,68-
17 de jun. de 202443,6643,6643,6643,6643,66-
14 de jun. de 202443,2543,2543,2543,2543,25-
13 de jun. de 202443,3443,3443,3443,3443,34-
12 de jun. de 202443,2443,2443,2443,2443,24-
12 de jun. de 20240 Dividendo
12 de jun. de 20240.811 Ganho de capital
11 de jun. de 202443,5543,5543,5543,5542,74-
10 de jun. de 202443,4443,4443,4443,4442,63-
07 de jun. de 202443,2343,2343,2343,2342,42-
06 de jun. de 202443,3743,3743,3743,3742,56-
05 de jun. de 202443,3643,3643,3643,3642,55-
04 de jun. de 202442,5942,5942,5942,5941,80-
03 de jun. de 202442,5842,5842,5842,5841,79-
31 de mai. de 202442,5442,5442,5442,5441,75-
30 de mai. de 202442,3142,3142,3142,3141,52-
29 de mai. de 202442,7542,7542,7542,7541,95-
28 de mai. de 202443,1143,1143,1143,1142,31-
24 de mai. de 202443,2743,2743,2743,2742,46-
23 de mai. de 202442,9142,9142,9142,9142,11-
22 de mai. de 202443,2443,2443,2443,2442,43-
21 de mai. de 202443,3643,3643,3643,3642,55-
20 de mai. de 202443,3643,3643,3643,3642,55-
17 de mai. de 202443,1543,1543,1543,1542,35-
16 de mai. de 202443,1643,1643,1643,1642,36-
15 de mai. de 202443,3843,3843,3843,3842,57-
14 de mai. de 202442,8042,8042,8042,8042,00-
13 de mai. de 202442,5842,5842,5842,5841,79-
10 de mai. de 202442,7142,7142,7142,7141,91-
09 de mai. de 202442,5942,5942,5942,5941,80-
08 de mai. de 202442,4342,4342,4342,4341,64-
07 de mai. de 202442,5342,5342,5342,5341,74-
06 de mai. de 202442,4242,4242,4242,4241,63-
03 de mai. de 202441,8441,8441,8441,8441,06-
02 de mai. de 202441,3741,3741,3741,3740,60-
01 de mai. de 202441,0541,0541,0541,0540,29-
30 de abr. de 202441,1541,1541,1541,1540,38-
29 de abr. de 202441,8241,8241,8241,8241,04-
26 de abr. de 202441,7741,7741,7741,7740,99-
25 de abr. de 202441,3341,3341,3341,3340,56-
24 de abr. de 202441,5441,5441,5441,5440,77-
23 de abr. de 202441,6041,6041,6041,6040,83-
22 de abr. de 202440,8540,8540,8540,8540,09-
19 de abr. de 202440,5540,5540,5540,5539,79-
18 de abr. de 202441,0841,0841,0841,0840,31-
17 de abr. de 202441,3341,3341,3341,3340,56-
16 de abr. de 202441,6941,6941,6941,6940,91-
15 de abr. de 202441,6941,6941,6941,6940,91-
12 de abr. de 202442,3242,3242,3242,3241,53-
11 de abr. de 202443,0643,0643,0643,0642,26-
10 de abr. de 202442,7242,7242,7242,7241,92-
09 de abr. de 202443,1643,1643,1643,1642,36-
08 de abr. de 202443,0943,0943,0943,0942,29-
05 de abr. de 202443,0543,0543,0543,0542,25-
04 de abr. de 202442,4442,4442,4442,4441,65-
03 de abr. de 202443,0343,0343,0343,0342,23-
02 de abr. de 202442,8342,8342,8342,8342,03-
01 de abr. de 202443,2343,2343,2343,2342,42-
28 de mar. de 202443,2743,2743,2743,2742,46-
27 de mar. de 202443,2743,2743,2743,2742,46-
26 de mar. de 202443,0543,0543,0543,0542,25-
25 de mar. de 202443,1143,1143,1143,1142,31-
22 de mar. de 202443,2443,2443,2443,2442,43-
21 de mar. de 202443,3943,3943,3943,3942,58-
20 de mar. de 202443,0043,0043,0043,0042,20-
19 de mar. de 202442,5242,5242,5242,5241,73-
18 de mar. de 202442,2942,2942,2942,2941,50-
15 de mar. de 202442,0842,0842,0842,0841,30-
14 de mar. de 202442,5042,5042,5042,5041,71-
13 de mar. de 202442,6442,6442,6442,6441,85-
12 de mar. de 202442,6942,6942,6942,6941,90-
11 de mar. de 202442,2142,2142,2142,2141,42-
08 de mar. de 202442,4242,4242,4242,4241,63-
07 de mar. de 202442,8442,8442,8442,8442,04-
06 de mar. de 202442,2342,2342,2342,2341,44-
05 de mar. de 202441,9941,9941,9941,9941,21-
04 de mar. de 202442,5942,5942,5942,5941,80-
01 de mar. de 202442,6542,6542,6542,6541,86-
29 de fev. de 202442,1942,1942,1942,1941,40-
28 de fev. de 202441,9641,9641,9641,9641,18-
27 de fev. de 202442,1042,1042,1042,1041,32-
26 de fev. de 202441,9641,9641,9641,9641,18-
23 de fev. de 202441,9941,9941,9941,9941,21-
22 de fev. de 202441,9741,9741,9741,9741,19-
21 de fev. de 202440,9840,9840,9840,9840,22-
20 de fev. de 202441,0741,0741,0741,0740,31-
16 de fev. de 202441,3841,3841,3841,3840,61-
15 de fev. de 202441,6541,6541,6541,6540,87-
14 de fev. de 202441,4041,4041,4041,4040,63-
13 de fev. de 202440,8140,8140,8140,8140,05-
12 de fev. de 202441,5341,5341,5341,5340,76-
09 de fev. de 202441,5841,5841,5841,5840,81-
08 de fev. de 202441,3541,3541,3541,3540,58-
07 de fev. de 202441,2041,2041,2041,2040,43-
06 de fev. de 202440,7240,7240,7240,7239,96-
05 de fev. de 202440,5940,5940,5940,5939,83-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...