Mercado fechará em 1 h 46 min

Columbia Disciplined Core C (RDCEX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
14,76+0,07 (+0,48%)
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 202414,7614,7614,7614,7614,76-
02 de jul. de 202414,6914,6914,6914,6914,69-
01 de jul. de 202414,6514,6514,6514,6514,65-
28 de jun. de 202414,6114,6114,6114,6114,61-
27 de jun. de 202414,6414,6414,6414,6414,64-
26 de jun. de 202414,6114,6114,6114,6114,61-
25 de jun. de 202414,5514,5514,5514,5514,55-
24 de jun. de 202414,4714,4714,4714,4714,47-
21 de jun. de 202414,5314,5314,5314,5314,53-
20 de jun. de 202414,5414,5414,5414,5414,54-
18 de jun. de 202414,5714,5714,5714,5714,57-
17 de jun. de 202414,5614,5614,5614,5614,56-
14 de jun. de 202414,4614,4614,4614,4614,46-
13 de jun. de 202414,4514,4514,4514,4514,45-
12 de jun. de 202414,4214,4214,4214,4214,42-
11 de jun. de 202414,3014,3014,3014,3014,30-
10 de jun. de 202414,2814,2814,2814,2814,28-
07 de jun. de 202414,2414,2414,2414,2414,24-
06 de jun. de 202414,2514,2514,2514,2514,25-
05 de jun. de 202414,2614,2614,2614,2614,26-
04 de jun. de 202414,1114,1114,1114,1114,11-
03 de jun. de 202414,1214,1214,1214,1214,12-
31 de mai. de 202414,0814,0814,0814,0814,08-
30 de mai. de 202413,9613,9613,9613,9613,96-
29 de mai. de 202414,0514,0514,0514,0514,05-
28 de mai. de 202414,1514,1514,1514,1514,15-
24 de mai. de 202414,1314,1314,1314,1314,13-
23 de mai. de 202414,0114,0114,0114,0114,01-
22 de mai. de 202414,0814,0814,0814,0814,08-
21 de mai. de 202414,1214,1214,1214,1214,12-
20 de mai. de 202414,1014,1014,1014,1014,10-
17 de mai. de 202414,0914,0914,0914,0914,09-
16 de mai. de 202414,0714,0714,0714,0714,07-
15 de mai. de 202414,1214,1214,1214,1214,12-
14 de mai. de 202413,9613,9613,9613,9613,96-
13 de mai. de 202413,9113,9113,9113,9113,91-
10 de mai. de 202413,9113,9113,9113,9113,91-
09 de mai. de 202413,8913,8913,8913,8913,89-
08 de mai. de 202413,8113,8113,8113,8113,81-
07 de mai. de 202413,8113,8113,8113,8113,81-
06 de mai. de 202413,8213,8213,8213,8213,82-
03 de mai. de 202413,6913,6913,6913,6913,69-
02 de mai. de 202413,5313,5313,5313,5313,53-
01 de mai. de 202413,4013,4013,4013,4013,40-
30 de abr. de 202413,4113,4113,4113,4113,41-
29 de abr. de 202413,6713,6713,6713,6713,67-
26 de abr. de 202413,6513,6513,6513,6513,65-
25 de abr. de 202413,4813,4813,4813,4813,48-
24 de abr. de 202413,6213,6213,6213,6213,62-
23 de abr. de 202413,6513,6513,6513,6513,65-
22 de abr. de 202413,4813,4813,4813,4813,48-
19 de abr. de 202413,3613,3613,3613,3613,36-
18 de abr. de 202413,4813,4813,4813,4813,48-
17 de abr. de 202413,5013,5013,5013,5013,50-
16 de abr. de 202413,5713,5713,5713,5713,57-
15 de abr. de 202413,6413,6413,6413,6413,64-
12 de abr. de 202413,8113,8113,8113,8113,81-
11 de abr. de 202414,0114,0114,0114,0114,01-
10 de abr. de 202413,9013,9013,9013,9013,90-
09 de abr. de 202414,0414,0414,0414,0414,04-
08 de abr. de 202414,0214,0214,0214,0214,02-
05 de abr. de 202414,0514,0514,0514,0514,05-
04 de abr. de 202413,8913,8913,8913,8913,89-
03 de abr. de 202414,0614,0614,0614,0614,06-
02 de abr. de 202414,0214,0214,0214,0214,02-
01 de abr. de 202414,1014,1014,1014,1014,10-
28 de mar. de 202414,1314,1314,1314,1314,13-
27 de mar. de 202414,1014,1014,1014,1014,10-
26 de mar. de 202414,0014,0014,0014,0014,00-
25 de mar. de 202414,0414,0414,0414,0414,04-
22 de mar. de 202414,0814,0814,0814,0814,08-
21 de mar. de 202414,0714,0714,0714,0714,07-
20 de mar. de 202414,0214,0214,0214,0214,02-
19 de mar. de 202413,8913,8913,8913,8913,89-
18 de mar. de 202413,8113,8113,8113,8113,81-
15 de mar. de 202413,7113,7113,7113,7113,71-
14 de mar. de 202413,8113,8113,8113,8113,81-
13 de mar. de 202413,8613,8613,8613,8613,86-
12 de mar. de 202413,8713,8713,8713,8713,87-
11 de mar. de 202413,7113,7113,7113,7113,71-
08 de mar. de 202413,7213,7213,7213,7213,72-
07 de mar. de 202413,7913,7913,7913,7913,79-
06 de mar. de 202413,6113,6113,6113,6113,61-
05 de mar. de 202413,5213,5213,5213,5213,52-
04 de mar. de 202413,6313,6313,6313,6313,63-
01 de mar. de 202413,6513,6513,6513,6513,65-
29 de fev. de 202413,5413,5413,5413,5413,54-
28 de fev. de 202413,4613,4613,4613,4613,46-
27 de fev. de 202413,5113,5113,5113,5113,51-
26 de fev. de 202413,4913,4913,4913,4913,49-
23 de fev. de 202413,5413,5413,5413,5413,54-
22 de fev. de 202413,5413,5413,5413,5413,54-
21 de fev. de 202413,2513,2513,2513,2513,25-
20 de fev. de 202413,2313,2313,2313,2313,23-
16 de fev. de 202413,2913,2913,2913,2913,29-
15 de fev. de 202413,3713,3713,3713,3713,37-
14 de fev. de 202413,3013,3013,3013,3013,30-
13 de fev. de 202413,1813,1813,1813,1813,18-
12 de fev. de 202413,3813,3813,3813,3813,38-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...