Mercado abrirá em 1 h 54 min

Vanguard PRIMECAP Adm (VPMAX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
177,44-0,50 (-0,28%)
No fechamento: 08:01PM EDT
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 2024177,44177,44177,44177,44177,44-
13 de jun. de 2024177,94177,94177,94177,94177,94-
12 de jun. de 2024177,80177,80177,80177,80177,80-
11 de jun. de 2024175,85175,85175,85175,85175,85-
10 de jun. de 2024176,41176,41176,41176,41176,41-
07 de jun. de 2024175,12175,12175,12175,12175,12-
06 de jun. de 2024175,25175,25175,25175,25175,25-
05 de jun. de 2024175,49175,49175,49175,49175,49-
04 de jun. de 2024173,23173,23173,23173,23173,23-
03 de jun. de 2024173,16173,16173,16173,16173,16-
31 de mai. de 2024172,85172,85172,85172,85172,85-
30 de mai. de 2024171,74171,74171,74171,74171,74-
29 de mai. de 2024172,03172,03172,03172,03172,03-
28 de mai. de 2024173,47173,47173,47173,47173,47-
24 de mai. de 2024173,54173,54173,54173,54173,54-
23 de mai. de 2024172,51172,51172,51172,51172,51-
22 de mai. de 2024173,90173,90173,90173,90173,90-
21 de mai. de 2024174,45174,45174,45174,45174,45-
20 de mai. de 2024174,13174,13174,13174,13174,13-
17 de mai. de 2024173,09173,09173,09173,09173,09-
16 de mai. de 2024173,11173,11173,11173,11173,11-
15 de mai. de 2024174,04174,04174,04174,04174,04-
14 de mai. de 2024171,57171,57171,57171,57171,57-
13 de mai. de 2024170,48170,48170,48170,48170,48-
10 de mai. de 2024170,07170,07170,07170,07170,07-
09 de mai. de 2024170,10170,10170,10170,10170,10-
08 de mai. de 2024169,50169,50169,50169,50169,50-
07 de mai. de 2024169,34169,34169,34169,34169,34-
06 de mai. de 2024169,42169,42169,42169,42169,42-
03 de mai. de 2024166,95166,95166,95166,95166,95-
02 de mai. de 2024165,37165,37165,37165,37165,37-
01 de mai. de 2024164,49164,49164,49164,49164,49-
30 de abr. de 2024165,07165,07165,07165,07165,07-
29 de abr. de 2024166,28166,28166,28166,28166,28-
26 de abr. de 2024165,52165,52165,52165,52165,52-
25 de abr. de 2024163,76163,76163,76163,76163,76-
24 de abr. de 2024164,35164,35164,35164,35164,35-
23 de abr. de 2024163,89163,89163,89163,89163,89-
22 de abr. de 2024161,83161,83161,83161,83161,83-
19 de abr. de 2024160,19160,19160,19160,19160,19-
18 de abr. de 2024161,53161,53161,53161,53161,53-
17 de abr. de 2024162,31162,31162,31162,31162,31-
16 de abr. de 2024163,19163,19163,19163,19163,19-
15 de abr. de 2024163,52163,52163,52163,52163,52-
12 de abr. de 2024164,68164,68164,68164,68164,68-
11 de abr. de 2024167,87167,87167,87167,87167,87-
10 de abr. de 2024166,61166,61166,61166,61166,61-
09 de abr. de 2024168,24168,24168,24168,24168,24-
08 de abr. de 2024168,18168,18168,18168,18168,18-
05 de abr. de 2024168,01168,01168,01168,01168,01-
04 de abr. de 2024166,96166,96166,96166,96166,96-
03 de abr. de 2024169,09169,09169,09169,09169,09-
02 de abr. de 2024168,73168,73168,73168,73168,73-
01 de abr. de 2024170,35170,35170,35170,35170,35-
28 de mar. de 2024170,68170,68170,68170,68170,68-
27 de mar. de 2024170,53170,53170,53170,53170,53-
26 de mar. de 2024168,77168,77168,77168,77168,77-
25 de mar. de 2024168,72168,72168,72168,72168,72-
22 de mar. de 2024168,70168,70168,70168,70168,70-
21 de mar. de 2024168,79168,79168,79168,79168,79-
20 de mar. de 2024167,48167,48167,48167,48167,48-
19 de mar. de 2024166,14166,14166,14166,14166,14-
18 de mar. de 2024165,68165,68165,68165,68165,68-
15 de mar. de 2024164,71164,71164,71164,71164,71-
14 de mar. de 2024166,12166,12166,12166,12166,12-
13 de mar. de 2024167,00167,00167,00167,00167,00-
12 de mar. de 2024167,47167,47167,47167,47167,47-
11 de mar. de 2024165,63165,63165,63165,63165,63-
08 de mar. de 2024165,94165,94165,94165,94165,94-
07 de mar. de 2024167,34167,34167,34167,34167,34-
06 de mar. de 2024165,89165,89165,89165,89165,89-
05 de mar. de 2024164,85164,85164,85164,85164,85-
04 de mar. de 2024166,83166,83166,83166,83166,83-
01 de mar. de 2024166,62166,62166,62166,62166,62-
29 de fev. de 2024163,93163,93163,93163,93163,93-
28 de fev. de 2024163,50163,50163,50163,50163,50-
27 de fev. de 2024164,25164,25164,25164,25164,25-
26 de fev. de 2024164,05164,05164,05164,05164,05-
23 de fev. de 2024164,06164,06164,06164,06164,06-
22 de fev. de 2024163,72163,72163,72163,72163,72-
21 de fev. de 2024160,80160,80160,80160,80160,80-
20 de fev. de 2024160,74160,74160,74160,74160,74-
16 de fev. de 2024161,76161,76161,76161,76161,76-
15 de fev. de 2024162,18162,18162,18162,18162,18-
14 de fev. de 2024161,33161,33161,33161,33161,33-
13 de fev. de 2024159,68159,68159,68159,68159,68-
12 de fev. de 2024162,20162,20162,20162,20162,20-
09 de fev. de 2024162,24162,24162,24162,24162,24-
08 de fev. de 2024161,14161,14161,14161,14161,14-
07 de fev. de 2024160,75160,75160,75160,75160,75-
06 de fev. de 2024160,22160,22160,22160,22160,22-
05 de fev. de 2024159,86159,86159,86159,86159,86-
02 de fev. de 2024159,30159,30159,30159,30159,30-
01 de fev. de 2024158,86158,86158,86158,86158,86-
31 de jan. de 2024157,12157,12157,12157,12157,12-
30 de jan. de 2024159,13159,13159,13159,13159,13-
29 de jan. de 2024159,74159,74159,74159,74159,74-
26 de jan. de 2024158,62158,62158,62158,62158,62-
25 de jan. de 2024159,52159,52159,52159,52159,52-
24 de jan. de 2024158,97158,97158,97158,97158,97-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...