La bourse est fermée

Lakewood Rosenberg FIM (0P00013AUU.SA)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
2,1240+0,0024 (+0,11 %)
À la clôture : 05:00PM BRT
Durée:
22 juin 2023 - 22 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 2024------
20 juin 2024------
19 juin 20242,12402,12402,12402,12402,1240-
18 juin 20242,12162,12162,12162,12162,1216-
17 juin 20242,12112,12112,12112,12112,1211-
14 juin 20242,12022,12022,12022,12022,1202-
13 juin 20242,11932,11932,11932,11932,1193-
12 juin 20242,11932,11932,11932,11932,1193-
11 juin 20242,11612,11612,11612,11612,1161-
10 juin 20242,11482,11482,11482,11482,1148-
07 juin 20242,11642,11642,11642,11642,1164-
06 juin 20242,11552,11552,11552,11552,1155-
05 juin 20242,11502,11502,11502,11502,1150-
04 juin 20242,11382,11382,11382,11382,1138-
03 juin 20242,11042,11042,11042,11042,1104-
31 mai 2024------
29 mai 20242,11162,11162,11162,11162,1116-
28 mai 20242,11292,11292,11292,11292,1129-
27 mai 20242,11332,11332,11332,11332,1133-
24 mai 20242,11272,11272,11272,11272,1127-
23 mai 20242,11292,11292,11292,11292,1129-
22 mai 20242,11422,11422,11422,11422,1142-
21 mai 20242,11422,11422,11422,11422,1142-
20 mai 20242,11392,11392,11392,11392,1139-
17 mai 20242,11392,11392,11392,11392,1139-
16 mai 20242,11212,11212,11212,11212,1121-
15 mai 20242,10792,10792,10792,10792,1079-
14 mai 20242,10752,10752,10752,10752,1075-
13 mai 20242,10922,10922,10922,10922,1092-
10 mai 20242,10652,10652,10652,10652,1065-
09 mai 20242,10422,10422,10422,10422,1042-
08 mai 20242,10252,10252,10252,10252,1025-
07 mai 20242,10232,10232,10232,10232,1023-
06 mai 20242,10072,10072,10072,10072,1007-
03 mai 20242,10122,10122,10122,10122,1012-
02 mai 20242,10082,10082,10082,10082,1008-
30 avr. 20242,10082,10082,10082,10082,1008-
29 avr. 20242,10072,10072,10072,10072,1007-
26 avr. 20242,09902,09902,09902,09902,0990-
25 avr. 20242,09802,09802,09802,09802,0980-
24 avr. 20242,09822,09822,09822,09822,0982-
23 avr. 20242,09792,09792,09792,09792,0979-
22 avr. 20242,09582,09582,09582,09582,0958-
19 avr. 20242,09682,09682,09682,09682,0968-
18 avr. 20242,09562,09562,09562,09562,0956-
17 avr. 20242,09682,09682,09682,09682,0968-
16 avr. 20242,09492,09492,09492,09492,0949-
15 avr. 20242,09302,09302,09302,09302,0930-
12 avr. 20242,09202,09202,09202,09202,0920-
11 avr. 20242,09032,09032,09032,09032,0903-
10 avr. 20242,09132,09132,09132,09132,0913-
09 avr. 20242,09002,09002,09002,09002,0900-
08 avr. 20242,08912,08912,08912,08912,0891-
05 avr. 20242,08972,08972,08972,08972,0897-
04 avr. 20242,08782,08782,08782,08782,0878-
03 avr. 20242,08692,08692,08692,08692,0869-
02 avr. 20242,08742,08742,08742,08742,0874-
01 avr. 20242,08372,08372,08372,08372,0837-
28 mars 20242,08372,08372,08372,08372,0837-
27 mars 20242,08152,08152,08152,08152,0815-
26 mars 20242,08102,08102,08102,08102,0810-
25 mars 20242,07992,07992,07992,07992,0799-
22 mars 20242,07952,07952,07952,07952,0795-
21 mars 20242,07862,07862,07862,07862,0786-
20 mars 20242,07822,07822,07822,07822,0782-
19 mars 20242,07382,07382,07382,07382,0738-
18 mars 20242,07412,07412,07412,07412,0741-
15 mars 20242,07362,07362,07362,07362,0736-
14 mars 20242,07262,07262,07262,07262,0726-
13 mars 20242,07142,07142,07142,07142,0714-
12 mars 20242,06982,06982,06982,06982,0698-
11 mars 20242,06872,06872,06872,06872,0687-
08 mars 20242,06632,06632,06632,06632,0663-
07 mars 20242,06532,06532,06532,06532,0653-
06 mars 20242,06482,06482,06482,06482,0648-
05 mars 20242,06282,06282,06282,06282,0628-
04 mars 20242,06362,06362,06362,06362,0636-
01 mars 20242,06202,06202,06202,06202,0620-
29 févr. 20242,06112,06112,06112,06112,0611-
28 févr. 20242,05982,05982,05982,05982,0598-
27 févr. 20242,05782,05782,05782,05782,0578-
26 févr. 20242,05632,05632,05632,05632,0563-
23 févr. 20242,05562,05562,05562,05562,0556-
22 févr. 20242,05412,05412,05412,05412,0541-
21 févr. 20242,05322,05322,05322,05322,0532-
20 févr. 20242,05112,05112,05112,05112,0511-
19 févr. 20242,05112,05112,05112,05112,0511-
16 févr. 2024------
15 févr. 20242,04542,04542,04542,04542,0454-
14 févr. 20242,04552,04552,04552,04552,0455-
09 févr. 20242,04552,04552,04552,04552,0455-
08 févr. 20242,04592,04592,04592,04592,0459-
07 févr. 20242,04522,04522,04522,04522,0452-
06 févr. 20242,04522,04522,04522,04522,0452-
05 févr. 20242,04282,04282,04282,04282,0428-
02 févr. 20242,04322,04322,04322,04322,0432-
01 févr. 20242,04102,04102,04102,04102,0410-
31 janv. 20242,04102,04102,04102,04102,0410-
30 janv. 20242,04102,04102,04102,04102,0410-
29 janv. 20242,04102,04102,04102,04102,0410-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...