Mercado fechará em 3 h 26 min
BOVESPA
124.780,86 -869,17 (-0,69%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.296,81 -135,22 (-0,24%) PETROLEO CRU
77,27 -0,30 (-0,39%) OURO
2.346,20 -46,70 (-1,95%) Bitcoin USD
67.961,77 -2.387,66 (-3,39%)
Vicinity Centres (VCX.XA)
Cboe AU - Cboe AU Preço em Tempo Real. Moeda em AUD.
Adicionar à lista
No fechamento: 03:59PM AEST
Período:
24 de mai. de 2023 - 24 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 23 de mai. de 2024 | 1,9600 | 1,9700 | 1,9450 | 1,9500 | 1,9500 | 2.847.718 |
| 22 de mai. de 2024 | 1,9700 | 1,9850 | 1,9600 | 1,9650 | 1,9650 | 2.015.223 |
| 21 de mai. de 2024 | 1,9300 | 1,9550 | 1,9275 | 1,9525 | 1,9525 | 988.679 |
| 20 de mai. de 2024 | 1,9450 | 1,9500 | 1,9300 | 1,9400 | 1,9400 | 991.449 |
| 17 de mai. de 2024 | 1,9550 | 1,9750 | 1,9400 | 1,9400 | 1,9400 | 7.114.860 |
| 16 de mai. de 2024 | 1,9600 | 2,0000 | 1,9500 | 1,9800 | 1,9800 | 12.737.131 |
| 15 de mai. de 2024 | 1,9300 | 1,9350 | 1,9100 | 1,9325 | 1,9325 | 1.348.094 |
| 14 de mai. de 2024 | 1,9100 | 1,9150 | 1,8950 | 1,9050 | 1,9050 | 2.043.716 |
| 13 de mai. de 2024 | 1,9100 | 1,9200 | 1,9000 | 1,9200 | 1,9200 | 1.936.767 |
| 10 de mai. de 2024 | 1,9350 | 1,9400 | 1,9150 | 1,9175 | 1,9175 | 1.130.064 |
| 09 de mai. de 2024 | 1,9400 | 1,9650 | 1,9300 | 1,9300 | 1,9300 | 3.944.837 |
| 08 de mai. de 2024 | 1,9600 | 1,9650 | 1,9375 | 1,9450 | 1,9450 | 1.917.960 |
| 07 de mai. de 2024 | 1,9275 | 1,9450 | 1,9150 | 1,9450 | 1,9450 | 1.848.163 |
| 06 de mai. de 2024 | 1,9200 | 1,9275 | 1,9050 | 1,9075 | 1,9075 | 1.506.731 |
| 03 de mai. de 2024 | 1,8925 | 1,9125 | 1,8900 | 1,9050 | 1,9050 | 1.970.738 |
| 02 de mai. de 2024 | 1,8850 | 1,8975 | 1,8775 | 1,8850 | 1,8850 | 3.135.942 |
| 01 de mai. de 2024 | 1,8850 | 1,9025 | 1,8700 | 1,8800 | 1,8800 | 2.785.502 |
| 30 de abr. de 2024 | 1,9050 | 1,9250 | 1,9025 | 1,9150 | 1,9150 | 3.470.594 |
| 29 de abr. de 2024 | 1,9300 | 1,9300 | 1,8950 | 1,9000 | 1,9000 | 7.274.672 |
| 26 de abr. de 2024 | 1,9100 | 1,9100 | 1,8850 | 1,8850 | 1,8850 | 1.467.694 |
| 24 de abr. de 2024 | 1,9650 | 1,9700 | 1,9175 | 1,9350 | 1,9350 | 2.672.608 |
| 23 de abr. de 2024 | 1,9600 | 1,9600 | 1,9350 | 1,9600 | 1,9600 | 1.788.133 |
| 22 de abr. de 2024 | 1,9375 | 1,9375 | 1,8975 | 1,9150 | 1,9150 | 16.018.328 |
| 19 de abr. de 2024 | 1,8900 | 1,9050 | 1,8625 | 1,9025 | 1,9025 | 1.738.991 |
| 18 de abr. de 2024 | 1,8900 | 1,9300 | 1,8850 | 1,9250 | 1,9250 | 1.596.680 |
| 17 de abr. de 2024 | 1,8900 | 1,9050 | 1,8825 | 1,8900 | 1,8900 | 2.476.802 |
| 16 de abr. de 2024 | 1,9050 | 1,9175 | 1,8825 | 1,8875 | 1,8875 | 2.603.585 |
| 15 de abr. de 2024 | 1,9300 | 1,9450 | 1,9275 | 1,9325 | 1,9325 | 2.461.057 |
| 12 de abr. de 2024 | 1,9600 | 1,9625 | 1,9450 | 1,9500 | 1,9500 | 7.187.241 |
| 11 de abr. de 2024 | 1,9800 | 1,9800 | 1,9425 | 1,9650 | 1,9650 | 1.213.355 |
| 10 de abr. de 2024 | 2,0150 | 2,0200 | 2,0000 | 2,0150 | 2,0150 | 11.947.415 |
| 09 de abr. de 2024 | 1,9950 | 2,0100 | 1,9875 | 2,0050 | 2,0050 | 2.998.278 |
| 08 de abr. de 2024 | 2,0000 | 2,0150 | 1,9875 | 2,0000 | 2,0000 | 2.845.490 |
| 05 de abr. de 2024 | 1,9925 | 2,0100 | 1,9750 | 1,9775 | 1,9775 | 24.786.415 |
| 04 de abr. de 2024 | 2,0100 | 2,0200 | 1,9850 | 1,9950 | 1,9950 | 6.712.862 |
| 03 de abr. de 2024 | 2,0900 | 2,0900 | 1,9900 | 1,9950 | 1,9950 | 2.388.966 |
| 02 de abr. de 2024 | 2,0800 | 2,1350 | 2,0700 | 2,0950 | 2,0950 | 1.582.626 |
| 28 de mar. de 2024 | 2,1400 | 2,1500 | 2,1250 | 2,1400 | 2,1400 | 1.610.201 |
| 27 de mar. de 2024 | 2,0900 | 2,1050 | 2,0750 | 2,0950 | 2,0950 | 1.161.362 |
| 26 de mar. de 2024 | 2,0900 | 2,1050 | 2,0750 | 2,1000 | 2,1000 | 1.123.879 |
| 25 de mar. de 2024 | 2,1000 | 2,1100 | 2,0800 | 2,1000 | 2,1000 | 1.043.054 |
| 22 de mar. de 2024 | 2,0800 | 2,1200 | 2,0750 | 2,1050 | 2,1050 | 2.466.044 |
| 21 de mar. de 2024 | 2,0900 | 2,0900 | 2,0650 | 2,0700 | 2,0700 | 2.997.263 |
| 20 de mar. de 2024 | 2,0900 | 2,0950 | 2,0500 | 2,0550 | 2,0550 | 2.395.994 |
| 19 de mar. de 2024 | 2,0850 | 2,1000 | 2,0650 | 2,0750 | 2,0750 | 2.409.946 |
| 18 de mar. de 2024 | 2,0750 | 2,0800 | 2,0500 | 2,0700 | 2,0700 | 6.112.968 |
| 15 de mar. de 2024 | 2,0550 | 2,1050 | 2,0550 | 2,0800 | 2,0800 | 5.363.162 |
| 14 de mar. de 2024 | 2,0900 | 2,1050 | 2,0700 | 2,0800 | 2,0800 | 2.187.389 |
| 13 de mar. de 2024 | 2,0800 | 2,1200 | 2,0800 | 2,1100 | 2,1100 | 2.279.098 |
| 12 de mar. de 2024 | 2,0700 | 2,1000 | 2,0700 | 2,0750 | 2,0750 | 4.749.596 |
| 11 de mar. de 2024 | 2,0600 | 2,1050 | 2,0550 | 2,0800 | 2,0800 | 2.376.832 |
| 08 de mar. de 2024 | 2,0400 | 2,0800 | 2,0300 | 2,0800 | 2,0800 | 2.339.731 |
| 07 de mar. de 2024 | 2,0300 | 2,0450 | 2,0150 | 2,0250 | 2,0250 | 7.449.886 |
| 06 de mar. de 2024 | 2,0000 | 2,0200 | 1,9750 | 2,0200 | 2,0200 | 4.255.798 |
| 05 de mar. de 2024 | 1,9950 | 2,0000 | 1,9775 | 1,9950 | 1,9950 | 1.619.150 |
| 04 de mar. de 2024 | 1,9950 | 2,0200 | 1,9750 | 1,9850 | 1,9850 | 5.910.538 |
| 01 de mar. de 2024 | 1,9500 | 1,9575 | 1,9275 | 1,9525 | 1,9525 | 3.019.663 |
| 29 de fev. de 2024 | 1,9450 | 1,9475 | 1,9325 | 1,9400 | 1,9400 | 6.073.839 |
| 28 de fev. de 2024 | 1,9700 | 1,9725 | 1,9450 | 1,9450 | 1,9450 | 2.359.426 |
| 27 de fev. de 2024 | 1,9750 | 1,9775 | 1,9500 | 1,9625 | 1,9625 | 1.292.905 |
| 26 de fev. de 2024 | 2,0150 | 2,0150 | 1,9550 | 1,9700 | 1,9700 | 2.171.447 |
| 23 de fev. de 2024 | 2,0100 | 2,0250 | 2,0100 | 2,0100 | 2,0100 | 3.166.563 |
| 22 de fev. de 2024 | 2,0100 | 2,0100 | 1,9750 | 2,0050 | 2,0050 | 1.639.312 |
| 21 de fev. de 2024 | 2,0150 | 2,0150 | 1,9675 | 1,9925 | 1,9925 | 2.392.312 |
| 20 de fev. de 2024 | 1,9700 | 1,9850 | 1,9550 | 1,9725 | 1,9725 | 8.846.226 |
| 20 de fev. de 2024 | 0.0585 Dividendo | |||||
| 19 de fev. de 2024 | 2,0550 | 2,0550 | 2,0150 | 2,0300 | 1,9715 | 8.896.412 |
| 16 de fev. de 2024 | 2,0800 | 2,0850 | 2,0250 | 2,0600 | 2,0006 | 12.842.233 |
| 15 de fev. de 2024 | 2,0600 | 2,0650 | 2,0350 | 2,0500 | 1,9909 | 6.428.581 |
| 14 de fev. de 2024 | 2,0100 | 2,0400 | 2,0100 | 2,0400 | 1,9812 | 2.607.213 |
| 13 de fev. de 2024 | 2,0600 | 2,0750 | 2,0550 | 2,0700 | 2,0103 | 1.509.753 |
| 12 de fev. de 2024 | 2,0900 | 2,0900 | 2,0500 | 2,0550 | 1,9958 | 1.264.609 |
| 09 de fev. de 2024 | 2,0900 | 2,0900 | 2,0700 | 2,0850 | 2,0249 | 1.176.944 |
| 08 de fev. de 2024 | 2,0500 | 2,0800 | 2,0500 | 2,0750 | 2,0152 | 3.306.571 |
| 07 de fev. de 2024 | 2,0300 | 2,0550 | 2,0200 | 2,0300 | 1,9715 | 4.191.204 |
| 06 de fev. de 2024 | 2,0100 | 2,0300 | 1,9950 | 2,0100 | 1,9521 | 2.418.402 |
| 05 de fev. de 2024 | 2,0250 | 2,0300 | 2,0050 | 2,0250 | 1,9666 | 1.554.657 |
| 02 de fev. de 2024 | 2,0300 | 2,0500 | 2,0200 | 2,0450 | 1,9861 | 2.509.906 |
| 01 de fev. de 2024 | 2,0400 | 2,0500 | 2,0000 | 2,0050 | 1,9472 | 2.107.871 |
| 31 de jan. de 2024 | 1,9950 | 2,0400 | 1,9850 | 2,0400 | 1,9812 | 3.298.903 |
| 30 de jan. de 2024 | 1,9950 | 1,9975 | 1,9800 | 1,9950 | 1,9375 | 1.197.158 |
| 29 de jan. de 2024 | 1,9575 | 1,9775 | 1,9500 | 1,9725 | 1,9157 | 4.516.249 |
| 25 de jan. de 2024 | 1,9750 | 1,9750 | 1,9300 | 1,9525 | 1,8962 | 1.918.253 |
| 24 de jan. de 2024 | 1,9400 | 1,9750 | 1,9250 | 1,9700 | 1,9132 | 1.919.593 |
| 23 de jan. de 2024 | 1,9450 | 1,9500 | 1,9375 | 1,9475 | 1,8914 | 1.812.286 |
| 22 de jan. de 2024 | 1,9600 | 1,9700 | 1,9325 | 1,9400 | 1,8841 | 1.861.412 |
| 19 de jan. de 2024 | 1,9700 | 1,9700 | 1,9250 | 1,9375 | 1,8817 | 2.354.128 |
| 18 de jan. de 2024 | - | - | - | - | - | - |
| 17 de jan. de 2024 | 2,0250 | 2,0300 | 1,9775 | 1,9850 | 1,9278 | 4.239.573 |
| 16 de jan. de 2024 | 2,0400 | 2,0400 | 2,0000 | 2,0150 | 1,9569 | 1.673.996 |
| 15 de jan. de 2024 | 2,0700 | 2,0700 | 2,0350 | 2,0500 | 1,9909 | 1.288.405 |
| 12 de jan. de 2024 | 2,0500 | 2,0800 | 2,0500 | 2,0700 | 2,0103 | 1.614.893 |
| 11 de jan. de 2024 | 2,0900 | 2,0900 | 2,0600 | 2,0600 | 2,0006 | 5.333.203 |
| 10 de jan. de 2024 | 2,0300 | 2,0650 | 2,0200 | 2,0600 | 2,0006 | 1.771.365 |
| 09 de jan. de 2024 | 2,0400 | 2,0400 | 2,0200 | 2,0300 | 1,9715 | 3.553.041 |
| 08 de jan. de 2024 | 2,0050 | 2,0300 | 1,9975 | 2,0100 | 1,9521 | 2.093.467 |
| 05 de jan. de 2024 | 1,9800 | 2,0250 | 1,9800 | 2,0050 | 1,9472 | 1.152.911 |
| 04 de jan. de 2024 | 1,9800 | 2,0100 | 1,9700 | 1,9925 | 1,9351 | 4.448.163 |
| 03 de jan. de 2024 | 2,0400 | 2,0500 | 2,0000 | 2,0000 | 1,9424 | 1.697.384 |
| 02 de jan. de 2024 | 2,0450 | 2,0750 | 2,0400 | 2,0500 | 1,9909 | 1.167.361 |
| *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.