Mercado fechará em 6 h 17 min

Vanguard Information Technology Idx Adm (VITAX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
275,32+0,46 (+0,17%)
A partir de 08:06AM EDT. Mercado aberto.
Período:
05 de jun. de 2023 - 05 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jun. de 2024------
04 de jun. de 2024275,32275,32275,32275,32275,32-
03 de jun. de 2024274,86274,86274,86274,86274,86-
31 de mai. de 2024273,34273,34273,34273,34273,34-
30 de mai. de 2024273,82273,82273,82273,82273,82-
29 de mai. de 2024280,30280,30280,30280,30280,30-
28 de mai. de 2024281,80281,80281,80281,80281,80-
24 de mai. de 2024279,22279,22279,22279,22279,22-
23 de mai. de 2024276,55276,55276,55276,55276,55-
22 de mai. de 2024276,57276,57276,57276,57276,57-
21 de mai. de 2024276,30276,30276,30276,30276,30-
20 de mai. de 2024276,14276,14276,14276,14276,14-
17 de mai. de 2024272,68272,68272,68272,68272,68-
16 de mai. de 2024273,55273,55273,55273,55273,55-
15 de mai. de 2024274,56274,56274,56274,56274,56-
14 de mai. de 2024268,32268,32268,32268,32268,32-
13 de mai. de 2024265,66265,66265,66265,66265,66-
10 de mai. de 2024264,49264,49264,49264,49264,49-
09 de mai. de 2024263,52263,52263,52263,52263,52-
08 de mai. de 2024263,88263,88263,88263,88263,88-
07 de mai. de 2024263,51263,51263,51263,51263,51-
06 de mai. de 2024264,80264,80264,80264,80264,80-
03 de mai. de 2024260,77260,77260,77260,77260,77-
02 de mai. de 2024254,32254,32254,32254,32254,32-
01 de mai. de 2024250,32250,32250,32250,32250,32-
30 de abr. de 2024253,30253,30253,30253,30253,30-
29 de abr. de 2024259,06259,06259,06259,06259,06-
26 de abr. de 2024258,11258,11258,11258,11258,11-
25 de abr. de 2024253,87253,87253,87253,87253,87-
24 de abr. de 2024253,60253,60253,60253,60253,60-
23 de abr. de 2024253,20253,20253,20253,20253,20-
22 de abr. de 2024248,77248,77248,77248,77248,77-
19 de abr. de 2024245,64245,64245,64245,64245,64-
18 de abr. de 2024252,35252,35252,35252,35252,35-
17 de abr. de 2024254,59254,59254,59254,59254,59-
16 de abr. de 2024258,76258,76258,76258,76258,76-
15 de abr. de 2024258,27258,27258,27258,27258,27-
12 de abr. de 2024263,67263,67263,67263,67263,67-
11 de abr. de 2024268,59268,59268,59268,59268,59-
10 de abr. de 2024263,02263,02263,02263,02263,02-
09 de abr. de 2024265,86265,86265,86265,86265,86-
08 de abr. de 2024265,03265,03265,03265,03265,03-
05 de abr. de 2024265,42265,42265,42265,42265,42-
04 de abr. de 2024262,16262,16262,16262,16262,16-
03 de abr. de 2024266,46266,46266,46266,46266,46-
02 de abr. de 2024265,91265,91265,91265,91265,91-
01 de abr. de 2024268,79268,79268,79268,79268,79-
28 de mar. de 2024268,51268,51268,51268,51268,51-
27 de mar. de 2024268,75268,75268,75268,75268,75-
26 de mar. de 2024267,77267,77267,77267,77267,77-
25 de mar. de 2024269,32269,32269,32269,32269,32-
22 de mar. de 2024270,45270,45270,45270,45270,45-
21 de mar. de 2024270,66270,66270,66270,66270,66-
20 de mar. de 2024269,86269,86269,86269,86269,86-
19 de mar. de 2024266,41266,41266,41266,41266,41-
18 de mar. de 2024265,18265,18265,18265,18265,18-
15 de mar. de 2024263,94263,94263,94263,94263,94-
14 de mar. de 2024267,42267,42267,42267,42267,42-
13 de mar. de 2024268,52268,52268,52268,52268,52-
12 de mar. de 2024271,32271,32271,32271,32271,32-
11 de mar. de 2024265,79265,79265,79265,79265,79-
08 de mar. de 2024266,96266,96266,96266,96266,96-
07 de mar. de 2024271,48271,48271,48271,48271,48-
06 de mar. de 2024266,83266,83266,83266,83266,83-
05 de mar. de 2024263,93263,93263,93263,93263,93-
04 de mar. de 2024270,49270,49270,49270,49270,49-
01 de mar. de 2024270,13270,13270,13270,13270,13-
29 de fev. de 2024265,40265,40265,40265,40265,40-
28 de fev. de 2024262,51262,51262,51262,51262,51-
27 de fev. de 2024263,76263,76263,76263,76263,76-
26 de fev. de 2024263,47263,47263,47263,47263,47-
23 de fev. de 2024262,85262,85262,85262,85262,85-
22 de fev. de 2024263,78263,78263,78263,78263,78-
21 de fev. de 2024255,28255,28255,28255,28255,28-
20 de fev. de 2024257,51257,51257,51257,51257,51-
16 de fev. de 2024260,58260,58260,58260,58260,58-
15 de fev. de 2024263,33263,33263,33263,33263,33-
14 de fev. de 2024263,67263,67263,67263,67263,67-
13 de fev. de 2024260,02260,02260,02260,02260,02-
12 de fev. de 2024265,22265,22265,22265,22265,22-
09 de fev. de 2024267,06267,06267,06267,06267,06-
08 de fev. de 2024263,04263,04263,04263,04263,04-
07 de fev. de 2024261,61261,61261,61261,61261,61-
06 de fev. de 2024258,28258,28258,28258,28258,28-
05 de fev. de 2024258,85258,85258,85258,85258,85-
02 de fev. de 2024258,65258,65258,65258,65258,65-
01 de fev. de 2024256,20256,20256,20256,20256,20-
31 de jan. de 2024252,87252,87252,87252,87252,87-
30 de jan. de 2024258,49258,49258,49258,49258,49-
29 de jan. de 2024260,70260,70260,70260,70260,70-
26 de jan. de 2024257,82257,82257,82257,82257,82-
25 de jan. de 2024260,45260,45260,45260,45260,45-
24 de jan. de 2024259,74259,74259,74259,74259,74-
23 de jan. de 2024258,67258,67258,67258,67258,67-
22 de jan. de 2024257,60257,60257,60257,60257,60-
19 de jan. de 2024255,90255,90255,90255,90255,90-
18 de jan. de 2024250,32250,32250,32250,32250,32-
17 de jan. de 2024245,56245,56245,56245,56245,56-
16 de jan. de 2024246,96246,96246,96246,96246,96-
12 de jan. de 2024246,70246,70246,70246,70246,70-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...