Mercado fechará em 3 h 27 min

Vanguard 500 Index Admiral (VFIAX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
463,42-1,59 (-0,34%)
A partir de 08:06AM EDT. Mercado aberto.
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 2024------
01 de mai. de 2024463,42463,42463,42463,42463,42-
30 de abr. de 2024465,01465,01465,01465,01465,01-
29 de abr. de 2024472,43472,43472,43472,43472,43-
26 de abr. de 2024470,91470,91470,91470,91470,91-
25 de abr. de 2024466,14466,14466,14466,14466,14-
24 de abr. de 2024468,28468,28468,28468,28468,28-
23 de abr. de 2024468,17468,17468,17468,17468,17-
22 de abr. de 2024462,63462,63462,63462,63462,63-
19 de abr. de 2024458,63458,63458,63458,63458,63-
18 de abr. de 2024462,66462,66462,66462,66462,66-
17 de abr. de 2024463,65463,65463,65463,65463,65-
16 de abr. de 2024466,35466,35466,35466,35466,35-
15 de abr. de 2024467,31467,31467,31467,31467,31-
12 de abr. de 2024472,99472,99472,99472,99472,99-
11 de abr. de 2024479,92479,92479,92479,92479,92-
10 de abr. de 2024476,36476,36476,36476,36476,36-
09 de abr. de 2024480,90480,90480,90480,90480,90-
08 de abr. de 2024480,14480,14480,14480,14480,14-
05 de abr. de 2024480,31480,31480,31480,31480,31-
04 de abr. de 2024475,04475,04475,04475,04475,04-
03 de abr. de 2024480,91480,91480,91480,91480,91-
02 de abr. de 2024480,37480,37480,37480,37480,37-
01 de abr. de 2024483,86483,86483,86483,86483,86-
28 de mar. de 2024484,83484,83484,83484,83484,83-
27 de mar. de 2024484,28484,28484,28484,28484,28-
26 de mar. de 2024480,08480,08480,08480,08480,08-
25 de mar. de 2024481,43481,43481,43481,43481,43-
22 de mar. de 2024482,90482,90482,90482,90482,90-
21 de mar. de 2024485,10485,10485,10485,10485,10-
20 de mar. de 2024483,52483,52483,52483,52483,52-
19 de mar. de 2024479,19479,19479,19479,19479,19-
18 de mar. de 2024476,50476,50476,50476,50476,50-
15 de mar. de 2024473,51473,51473,51473,51473,51-
14 de mar. de 2024476,58476,58476,58476,58476,58-
13 de mar. de 2024477,84477,84477,84477,84477,84-
12 de mar. de 2024478,74478,74478,74478,74478,74-
11 de mar. de 2024473,42473,42473,42473,42473,42-
08 de mar. de 2024473,95473,95473,95473,95473,95-
07 de mar. de 2024477,03477,03477,03477,03477,03-
06 de mar. de 2024472,11472,11472,11472,11472,11-
05 de mar. de 2024469,66469,66469,66469,66469,66-
04 de mar. de 2024474,48474,48474,48474,48474,48-
01 de mar. de 2024475,03475,03475,03475,03475,03-
29 de fev. de 2024471,23471,23471,23471,23471,23-
28 de fev. de 2024468,68468,68468,68468,68468,68-
27 de fev. de 2024469,42469,42469,42469,42469,42-
26 de fev. de 2024468,61468,61468,61468,61468,61-
23 de fev. de 2024470,38470,38470,38470,38470,38-
22 de fev. de 2024470,20470,20470,20470,20470,20-
21 de fev. de 2024460,45460,45460,45460,45460,45-
20 de fev. de 2024459,85459,85459,85459,85459,85-
16 de fev. de 2024462,61462,61462,61462,61462,61-
15 de fev. de 2024464,77464,77464,77464,77464,77-
14 de fev. de 2024461,98461,98461,98461,98461,98-
13 de fev. de 2024457,51457,51457,51457,51457,51-
12 de fev. de 2024463,80463,80463,80463,80463,80-
09 de fev. de 2024464,24464,24464,24464,24464,24-
08 de fev. de 2024461,54461,54461,54461,54461,54-
07 de fev. de 2024461,22461,22461,22461,22461,22-
06 de fev. de 2024457,45457,45457,45457,45457,45-
05 de fev. de 2024456,38456,38456,38456,38456,38-
02 de fev. de 2024457,84457,84457,84457,84457,84-
01 de fev. de 2024452,97452,97452,97452,97452,97-
31 de jan. de 2024447,36447,36447,36447,36447,36-
30 de jan. de 2024454,67454,67454,67454,67454,67-
29 de jan. de 2024454,91454,91454,91454,91454,91-
26 de jan. de 2024451,49451,49451,49451,49451,49-
25 de jan. de 2024451,79451,79451,79451,79451,79-
24 de jan. de 2024449,40449,40449,40449,40449,40-
23 de jan. de 2024449,03449,03449,03449,03449,03-
22 de jan. de 2024447,71447,71447,71447,71447,71-
19 de jan. de 2024446,73446,73446,73446,73446,73-
18 de jan. de 2024441,27441,27441,27441,27441,27-
17 de jan. de 2024437,39437,39437,39437,39437,39-
16 de jan. de 2024439,85439,85439,85439,85439,85-
12 de jan. de 2024441,49441,49441,49441,49441,49-
11 de jan. de 2024441,12441,12441,12441,12441,12-
10 de jan. de 2024441,40441,40441,40441,40441,40-
09 de jan. de 2024438,91438,91438,91438,91438,91-
08 de jan. de 2024439,50439,50439,50439,50439,50-
05 de jan. de 2024433,38433,38433,38433,38433,38-
04 de jan. de 2024432,59432,59432,59432,59432,59-
03 de jan. de 2024434,02434,02434,02434,02434,02-
02 de jan. de 2024437,51437,51437,51437,51437,51-
29 de dez. de 2023439,99439,99439,99439,99439,99-
28 de dez. de 2023441,21441,21441,21441,21441,21-
27 de dez. de 2023441,00441,00441,00441,00441,00-
26 de dez. de 2023440,34440,34440,34440,34440,34-
22 de dez. de 2023438,48438,48438,48438,48438,48-
21 de dez. de 2023437,75437,75437,75437,75437,75-
20 de dez. de 2023433,29433,29433,29433,29433,29-
19 de dez. de 2023439,69439,69439,69439,69439,69-
19 de dez. de 20231.806 Dividendo
18 de dez. de 2023438,89438,89438,89438,89437,08-
15 de dez. de 2023436,91436,91436,91436,91435,11-
14 de dez. de 2023436,92436,92436,92436,92435,12-
13 de dez. de 2023435,67435,67435,67435,67433,88-
12 de dez. de 2023429,79429,79429,79429,79428,02-
11 de dez. de 2023427,81427,81427,81427,81426,05-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...