São Paulo - Delayed Quote BRL
Legend Nova BossaTmrcdo CI M C Priv (0P0000U2FQ.SA)
At close: October 3 at 5:00 PM GMT-3
Currency in BRL Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 3, 2024 | 289.48 | 289.48 | 289.48 | 289.48 | 289.48 | - |
Oct 2, 2024 | 289.17 | 289.17 | 289.17 | 289.17 | 289.17 | - |
Oct 1, 2024 | 289.16 | 289.16 | 289.16 | 289.16 | 289.16 | - |
Sep 30, 2024 | 289.97 | 289.97 | 289.97 | 289.97 | 289.97 | - |
Sep 27, 2024 | 290.08 | 290.08 | 290.08 | 290.08 | 290.08 | - |
Sep 26, 2024 | 290.13 | 290.13 | 290.13 | 290.13 | 290.13 | - |
Sep 25, 2024 | 290.98 | 290.98 | 290.98 | 290.98 | 290.98 | - |
Sep 24, 2024 | 289.46 | 289.46 | 289.46 | 289.46 | 289.46 | - |
Sep 23, 2024 | 290.96 | 290.96 | 290.96 | 290.96 | 290.96 | - |
Sep 20, 2024 | 291.87 | 291.87 | 291.87 | 291.87 | 291.87 | - |
Sep 19, 2024 | 292.89 | 292.89 | 292.89 | 292.89 | 292.89 | - |
Sep 18, 2024 | 293.52 | 293.52 | 293.52 | 293.52 | 293.52 | - |
Sep 17, 2024 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | - |
Sep 16, 2024 | 293.65 | 293.65 | 293.65 | 293.65 | 293.65 | - |
Sep 13, 2024 | 292.45 | 292.45 | 292.45 | 292.45 | 292.45 | - |
Sep 12, 2024 | 293.44 | 293.44 | 293.44 | 293.44 | 293.44 | - |
Sep 11, 2024 | 291.94 | 291.94 | 291.94 | 291.94 | 291.94 | - |
Sep 10, 2024 | 292.71 | 292.71 | 292.71 | 292.71 | 292.71 | - |
Sep 9, 2024 | 291.76 | 291.76 | 291.76 | 291.76 | 291.76 | - |
Sep 6, 2024 | 292.77 | 292.77 | 292.77 | 292.77 | 292.77 | - |
Sep 5, 2024 | 292.86 | 292.86 | 292.86 | 292.86 | 292.86 | - |
Sep 4, 2024 | 291.14 | 291.14 | 291.14 | 291.14 | 291.14 | - |
Sep 3, 2024 | 291.16 | 291.16 | 291.16 | 291.16 | 291.16 | - |
Sep 2, 2024 | 291.13 | 291.13 | 291.13 | 291.13 | 291.13 | - |
Aug 30, 2024 | 291.43 | 291.43 | 291.43 | 291.43 | 291.43 | - |
Aug 29, 2024 | 292.85 | 292.85 | 292.85 | 292.85 | 292.85 | - |
Aug 28, 2024 | 293.81 | 293.81 | 293.81 | 293.81 | 293.81 | - |
Aug 27, 2024 | 293.99 | 293.99 | 293.99 | 293.99 | 293.99 | - |
Aug 26, 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | - |
Aug 21, 2024 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | - |
Aug 20, 2024 | 294.43 | 294.43 | 294.43 | 294.43 | 294.43 | - |
Aug 19, 2024 | 294.39 | 294.39 | 294.39 | 294.39 | 294.39 | - |
Aug 16, 2024 | 292.88 | 292.88 | 292.88 | 292.88 | 292.88 | - |
Aug 15, 2024 | 291.75 | 291.75 | 291.75 | 291.75 | 291.75 | - |
Aug 14, 2024 | 292.59 | 292.59 | 292.59 | 292.59 | 292.59 | - |
Aug 13, 2024 | 291.47 | 291.47 | 291.47 | 291.47 | 291.47 | - |
Aug 12, 2024 | 289.26 | 289.26 | 289.26 | 289.26 | 289.26 | - |
Aug 9, 2024 | 289.42 | 289.42 | 289.42 | 289.42 | 289.42 | - |
Aug 8, 2024 | 287.05 | 287.05 | 287.05 | 287.05 | 287.05 | - |
Aug 7, 2024 | 284.74 | 284.74 | 284.74 | 284.74 | 284.74 | - |
Aug 6, 2024 | 283.83 | 283.83 | 283.83 | 283.83 | 283.83 | - |
Aug 5, 2024 | 285.84 | 285.84 | 285.84 | 285.84 | 285.84 | - |
Aug 2, 2024 | 285.99 | 285.99 | 285.99 | 285.99 | 285.99 | - |
Aug 1, 2024 | 285.17 | 285.17 | 285.17 | 285.17 | 285.17 | - |
Jul 31, 2024 | 283.73 | 283.73 | 283.73 | 283.73 | 283.73 | - |
Jul 30, 2024 | 283.78 | 283.78 | 283.78 | 283.78 | 283.78 | - |
Jul 29, 2024 | 283.75 | 283.75 | 283.75 | 283.75 | 283.75 | - |
Jul 26, 2024 | 283.35 | 283.35 | 283.35 | 283.35 | 283.35 | - |
Jul 25, 2024 | 283.27 | 283.27 | 283.27 | 283.27 | 283.27 | - |
Jul 24, 2024 | 283.41 | 283.41 | 283.41 | 283.41 | 283.41 | - |
Jul 23, 2024 | 284.11 | 284.11 | 284.11 | 284.11 | 284.11 | - |
Jul 22, 2024 | 285.08 | 285.08 | 285.08 | 285.08 | 285.08 | - |
Jul 19, 2024 | 269.21 | 269.21 | 269.21 | 269.21 | 269.21 | - |
Jul 18, 2024 | 286.25 | 286.25 | 286.25 | 286.25 | 286.25 | - |
Jul 17, 2024 | 277.39 | 277.39 | 277.39 | 277.39 | 277.39 | - |
Jul 16, 2024 | 277.35 | 277.35 | 277.35 | 277.35 | 277.35 | - |
Jul 15, 2024 | 277.30 | 277.30 | 277.30 | 277.30 | 277.30 | - |
Jul 12, 2024 | 277.34 | 277.34 | 277.34 | 277.34 | 277.34 | - |
Jul 11, 2024 | 275.71 | 275.71 | 275.71 | 275.71 | 275.71 | - |
Jul 10, 2024 | 275.11 | 275.11 | 275.11 | 275.11 | 275.11 | - |
Jul 9, 2024 | 273.13 | 273.13 | 273.13 | 273.13 | 273.13 | - |
Jul 8, 2024 | 272.91 | 272.91 | 272.91 | 272.91 | 272.91 | - |
Jul 3, 2024 | 280.29 | 280.29 | 280.29 | 280.29 | 280.29 | - |
Jul 2, 2024 | 278.41 | 278.41 | 278.41 | 278.41 | 278.41 | - |
Jul 1, 2024 | 278.39 | 278.39 | 278.39 | 278.39 | 278.39 | - |
Jun 27, 2024 | 279.94 | 279.94 | 279.94 | 279.94 | 279.94 | - |
Jun 25, 2024 | 276.61 | 276.61 | 276.61 | 276.61 | 276.61 | - |
Jun 24, 2024 | 276.54 | 276.54 | 276.54 | 276.54 | 276.54 | - |
Jun 21, 2024 | 275.61 | 275.61 | 275.61 | 275.61 | 275.61 | - |
Jun 20, 2024 | 274.11 | 274.11 | 274.11 | 274.11 | 274.11 | - |
Jun 19, 2024 | 273.91 | 273.91 | 273.91 | 273.91 | 273.91 | - |
Jun 18, 2024 | 273.54 | 273.54 | 273.54 | 273.54 | 273.54 | - |
Jun 17, 2024 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | - |
Jun 14, 2024 | 274.43 | 274.43 | 274.43 | 274.43 | 274.43 | - |
Jun 13, 2024 | 273.96 | 273.96 | 273.96 | 273.96 | 273.96 | - |
Jun 12, 2024 | 274.41 | 274.41 | 274.41 | 274.41 | 274.41 | - |
Jun 11, 2024 | 275.91 | 275.91 | 275.91 | 275.91 | 275.91 | - |
Jun 10, 2024 | 275.15 | 275.15 | 275.15 | 275.15 | 275.15 | - |
Jun 6, 2024 | 278.32 | 278.32 | 278.32 | 278.32 | 278.32 | - |
Jun 4, 2024 | 277.11 | 277.11 | 277.11 | 277.11 | 277.11 | - |
Jun 3, 2024 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | - |
May 31, 2024 | 277.39 | 277.39 | 277.39 | 277.39 | 277.39 | - |
May 29, 2024 | 277.92 | 277.92 | 277.92 | 277.92 | 277.92 | - |
May 28, 2024 | 279.23 | 279.23 | 279.23 | 279.23 | 279.23 | - |
May 27, 2024 | 279.56 | 279.56 | 279.56 | 279.56 | 279.56 | - |
May 24, 2024 | 279.33 | 279.33 | 279.33 | 279.33 | 279.33 | - |
May 22, 2024 | 280.28 | 280.28 | 280.28 | 280.28 | 280.28 | - |
May 21, 2024 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | - |
May 20, 2024 | 282.95 | 282.95 | 282.95 | 282.95 | 282.95 | - |
May 17, 2024 | 283.36 | 283.36 | 283.36 | 283.36 | 283.36 | - |
May 16, 2024 | 283.49 | 283.49 | 283.49 | 283.49 | 283.49 | - |
May 15, 2024 | 282.79 | 282.79 | 282.79 | 282.79 | 282.79 | - |
May 14, 2024 | 281.35 | 281.35 | 281.35 | 281.35 | 281.35 | - |
May 13, 2024 | 280.31 | 280.31 | 280.31 | 280.31 | 280.31 | - |
May 10, 2024 | 280.84 | 280.84 | 280.84 | 280.84 | 280.84 | - |
May 9, 2024 | 281.25 | 281.25 | 281.25 | 281.25 | 281.25 | - |
May 8, 2024 | 281.67 | 281.67 | 281.67 | 281.67 | 281.67 | - |
May 7, 2024 | 281.32 | 281.32 | 281.32 | 281.32 | 281.32 | - |
May 6, 2024 | 280.76 | 280.76 | 280.76 | 280.76 | 280.76 | - |
May 3, 2024 | 281.08 | 281.08 | 281.08 | 281.08 | 281.08 | - |
May 2, 2024 | 277.93 | 277.93 | 277.93 | 277.93 | 277.93 | - |
Apr 29, 2024 | 279.17 | 279.17 | 279.17 | 279.17 | 279.17 | - |
Apr 26, 2024 | 279.04 | 279.04 | 279.04 | 279.04 | 279.04 | - |
Apr 25, 2024 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | - |
Apr 24, 2024 | 277.26 | 277.26 | 277.26 | 277.26 | 277.26 | - |
Apr 23, 2024 | 278.18 | 278.18 | 278.18 | 278.18 | 278.18 | - |
Apr 22, 2024 | 277.97 | 277.97 | 277.97 | 277.97 | 277.97 | - |
Apr 19, 2024 | 277.57 | 277.57 | 277.57 | 277.57 | 277.57 | - |
Apr 18, 2024 | 277.01 | 277.01 | 277.01 | 277.01 | 277.01 | - |
Apr 17, 2024 | 276.97 | 276.97 | 276.97 | 276.97 | 276.97 | - |
Apr 16, 2024 | 277.92 | 277.92 | 277.92 | 277.92 | 277.92 | - |
Apr 15, 2024 | 279.63 | 279.63 | 279.63 | 279.63 | 279.63 | - |
Apr 12, 2024 | 281.53 | 281.53 | 281.53 | 281.53 | 281.53 | - |
Apr 11, 2024 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | - |
Apr 10, 2024 | 283.24 | 283.24 | 283.24 | 283.24 | 283.24 | - |
Apr 9, 2024 | 285.94 | 285.94 | 285.94 | 285.94 | 285.94 | - |
Apr 8, 2024 | 284.87 | 284.87 | 284.87 | 284.87 | 284.87 | - |
Apr 4, 2024 | 284.79 | 284.79 | 284.79 | 284.79 | 284.79 | - |
Apr 3, 2024 | 284.53 | 284.53 | 284.53 | 284.53 | 284.53 | - |
Apr 2, 2024 | 284.49 | 284.49 | 284.49 | 284.49 | 284.49 | - |
Apr 1, 2024 | 284.41 | 284.41 | 284.41 | 284.41 | 284.41 | - |
Mar 27, 2024 | 284.64 | 284.64 | 284.64 | 284.64 | 284.64 | - |
Mar 26, 2024 | 284.11 | 284.11 | 284.11 | 284.11 | 284.11 | - |
Mar 25, 2024 | 284.14 | 284.14 | 284.14 | 284.14 | 284.14 | - |
Mar 22, 2024 | 284.42 | 284.42 | 284.42 | 284.42 | 284.42 | - |
Mar 21, 2024 | 285.17 | 285.17 | 285.17 | 285.17 | 285.17 | - |
Mar 20, 2024 | 285.54 | 285.54 | 285.54 | 285.54 | 285.54 | - |
Mar 19, 2024 | 283.81 | 283.81 | 283.81 | 283.81 | 283.81 | - |
Mar 18, 2024 | 283.27 | 283.27 | 283.27 | 283.27 | 283.27 | - |
Mar 14, 2024 | 284.61 | 284.61 | 284.61 | 284.61 | 284.61 | - |
Mar 13, 2024 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | - |
Mar 12, 2024 | 284.26 | 284.26 | 284.26 | 284.26 | 284.26 | - |
Mar 11, 2024 | 283.29 | 283.29 | 283.29 | 283.29 | 283.29 | - |
Mar 8, 2024 | 283.41 | 283.41 | 283.41 | 283.41 | 283.41 | - |
Mar 7, 2024 | 282.85 | 282.85 | 282.85 | 282.85 | 282.85 | - |
Mar 6, 2024 | 282.54 | 282.54 | 282.54 | 282.54 | 282.54 | - |
Mar 5, 2024 | 281.82 | 281.82 | 281.82 | 281.82 | 281.82 | - |
Mar 4, 2024 | 281.57 | 281.57 | 281.57 | 281.57 | 281.57 | - |
Mar 1, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
Feb 28, 2024 | 282.59 | 282.59 | 282.59 | 282.59 | 282.59 | - |
Feb 27, 2024 | 282.91 | 282.91 | 282.91 | 282.91 | 282.91 | - |
Feb 26, 2024 | 281.04 | 281.04 | 281.04 | 281.04 | 281.04 | - |
Feb 23, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
Feb 22, 2024 | 282.38 | 282.38 | 282.38 | 282.38 | 282.38 | - |
Feb 21, 2024 | 281.72 | 281.72 | 281.72 | 281.72 | 281.72 | - |
Feb 20, 2024 | 282.02 | 282.02 | 282.02 | 282.02 | 282.02 | - |
Feb 19, 2024 | 280.85 | 280.85 | 280.85 | 280.85 | 280.85 | - |
Feb 15, 2024 | 280.66 | 280.66 | 280.66 | 280.66 | 280.66 | - |
Feb 14, 2024 | 280.17 | 280.17 | 280.17 | 280.17 | 280.17 | - |
Feb 9, 2024 | 281.08 | 281.08 | 281.08 | 281.08 | 281.08 | - |
Feb 8, 2024 | 280.37 | 280.37 | 280.37 | 280.37 | 280.37 | - |
Feb 7, 2024 | 281.63 | 281.63 | 281.63 | 281.63 | 281.63 | - |
Feb 6, 2024 | 281.20 | 281.20 | 281.20 | 281.20 | 281.20 | - |
Feb 5, 2024 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | - |
Feb 2, 2024 | 280.34 | 280.34 | 280.34 | 280.34 | 280.34 | - |
Feb 1, 2024 | 280.82 | 280.82 | 280.82 | 280.82 | 280.82 | - |
Jan 31, 2024 | 280.18 | 280.18 | 280.18 | 280.18 | 280.18 | - |
Jan 30, 2024 | 279.37 | 279.37 | 279.37 | 279.37 | 279.37 | - |
Jan 29, 2024 | 280.67 | 280.67 | 280.67 | 280.67 | 280.67 | - |
Jan 26, 2024 | 281.31 | 281.31 | 281.31 | 281.31 | 281.31 | - |
Jan 25, 2024 | 280.66 | 280.66 | 280.66 | 280.66 | 280.66 | - |
Jan 24, 2024 | 280.01 | 280.01 | 280.01 | 280.01 | 280.01 | - |
Jan 23, 2024 | 280.03 | 280.03 | 280.03 | 280.03 | 280.03 | - |
Jan 22, 2024 | 278.88 | 278.88 | 278.88 | 278.88 | 278.88 | - |
Jan 19, 2024 | 279.65 | 279.65 | 279.65 | 279.65 | 279.65 | - |
Jan 18, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
Jan 17, 2024 | 279.73 | 279.73 | 279.73 | 279.73 | 279.73 | - |
Jan 16, 2024 | 280.88 | 280.88 | 280.88 | 280.88 | 280.88 | - |
Jan 15, 2024 | 282.83 | 282.83 | 282.83 | 282.83 | 282.83 | - |
Jan 12, 2024 | 282.44 | 282.44 | 282.44 | 282.44 | 282.44 | - |
Jan 11, 2024 | 281.20 | 281.20 | 281.20 | 281.20 | 281.20 | - |
Jan 10, 2024 | 281.57 | 281.57 | 281.57 | 281.57 | 281.57 | - |
Jan 9, 2024 | 281.52 | 281.52 | 281.52 | 281.52 | 281.52 | - |
Jan 8, 2024 | 282.11 | 282.11 | 282.11 | 282.11 | 282.11 | - |
Jan 5, 2024 | 280.96 | 280.96 | 280.96 | 280.96 | 280.96 | - |
Jan 4, 2024 | 279.29 | 279.29 | 279.29 | 279.29 | 279.29 | - |
Jan 3, 2024 | 280.55 | 280.55 | 280.55 | 280.55 | 280.55 | - |
Jan 2, 2024 | 280.61 | 280.61 | 280.61 | 280.61 | 280.61 | - |
Dec 28, 2023 | 282.74 | 282.74 | 282.74 | 282.74 | 282.74 | - |
Dec 27, 2023 | 281.84 | 281.84 | 281.84 | 281.84 | 281.84 | - |
Dec 26, 2023 | 280.97 | 280.97 | 280.97 | 280.97 | 280.97 | - |
Dec 22, 2023 | 280.67 | 280.67 | 280.67 | 280.67 | 280.67 | - |
Dec 21, 2023 | 280.16 | 280.16 | 280.16 | 280.16 | 280.16 | - |
Dec 20, 2023 | 279.18 | 279.18 | 279.18 | 279.18 | 279.18 | - |
Dec 19, 2023 | 279.57 | 279.57 | 279.57 | 279.57 | 279.57 | - |
Dec 18, 2023 | 278.92 | 278.92 | 278.92 | 278.92 | 278.92 | - |
Dec 15, 2023 | 278.14 | 278.14 | 278.14 | 278.14 | 278.14 | - |
Dec 14, 2023 | 278.76 | 278.76 | 278.76 | 278.76 | 278.76 | - |
Dec 13, 2023 | 277.47 | 277.47 | 277.47 | 277.47 | 277.47 | - |
Dec 12, 2023 | 274.48 | 274.48 | 274.48 | 274.48 | 274.48 | - |
Dec 11, 2023 | 274.27 | 274.27 | 274.27 | 274.27 | 274.27 | - |
Dec 8, 2023 | 274.65 | 274.65 | 274.65 | 274.65 | 274.65 | - |
Dec 7, 2023 | 274.45 | 274.45 | 274.45 | 274.45 | 274.45 | - |
Dec 6, 2023 | 273.74 | 273.74 | 273.74 | 273.74 | 273.74 | - |
Dec 5, 2023 | 274.18 | 274.18 | 274.18 | 274.18 | 274.18 | - |
Dec 4, 2023 | 273.81 | 273.81 | 273.81 | 273.81 | 273.81 | - |
Dec 1, 2023 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | - |
Nov 30, 2023 | 274.31 | 274.31 | 274.31 | 274.31 | 274.31 | - |
Nov 29, 2023 | 273.94 | 273.94 | 273.94 | 273.94 | 273.94 | - |
Nov 28, 2023 | 273.93 | 273.93 | 273.93 | 273.93 | 273.93 | - |
Nov 27, 2023 | 273.23 | 273.23 | 273.23 | 273.23 | 273.23 | - |
Nov 24, 2023 | 272.98 | 272.98 | 272.98 | 272.98 | 272.98 | - |
Nov 23, 2023 | 273.46 | 273.46 | 273.46 | 273.46 | 273.46 | - |
Nov 22, 2023 | 273.08 | 273.08 | 273.08 | 273.08 | 273.08 | - |
Nov 21, 2023 | 272.64 | 272.64 | 272.64 | 272.64 | 272.64 | - |
Nov 20, 2023 | 273.11 | 273.11 | 273.11 | 273.11 | 273.11 | - |
Nov 17, 2023 | 272.79 | 272.79 | 272.79 | 272.79 | 272.79 | - |
Nov 16, 2023 | 272.43 | 272.43 | 272.43 | 272.43 | 272.43 | - |
Nov 14, 2023 | 270.96 | 270.96 | 270.96 | 270.96 | 270.96 | - |
Nov 13, 2023 | 268.37 | 268.37 | 268.37 | 268.37 | 268.37 | - |
Nov 10, 2023 | 268.66 | 268.66 | 268.66 | 268.66 | 268.66 | - |
Nov 9, 2023 | 267.57 | 267.57 | 267.57 | 267.57 | 267.57 | - |
Nov 8, 2023 | 268.01 | 268.01 | 268.01 | 268.01 | 268.01 | - |
Nov 7, 2023 | 268.14 | 268.14 | 268.14 | 268.14 | 268.14 | - |
Nov 6, 2023 | 266.64 | 266.64 | 266.64 | 266.64 | 266.64 | - |
Nov 3, 2023 | 267.44 | 267.44 | 267.44 | 267.44 | 267.44 | - |
Nov 1, 2023 | 264.62 | 264.62 | 264.62 | 264.62 | 264.62 | - |
Oct 31, 2023 | 263.12 | 263.12 | 263.12 | 263.12 | 263.12 | - |
Oct 30, 2023 | 262.84 | 262.84 | 262.84 | 262.84 | 262.84 | - |
Oct 27, 2023 | 263.92 | 263.92 | 263.92 | 263.92 | 263.92 | - |
Oct 26, 2023 | 265.28 | 265.28 | 265.28 | 265.28 | 265.28 | - |
Oct 25, 2023 | 263.36 | 263.36 | 263.36 | 263.36 | 263.36 | - |
Oct 24, 2023 | 264.25 | 264.25 | 264.25 | 264.25 | 264.25 | - |
Oct 23, 2023 | 263.52 | 263.52 | 263.52 | 263.52 | 263.52 | - |
Oct 20, 2023 | 262.89 | 262.89 | 262.89 | 262.89 | 262.89 | - |
Oct 19, 2023 | 262.43 | 262.43 | 262.43 | 262.43 | 262.43 | - |
Oct 18, 2023 | 262.53 | 262.53 | 262.53 | 262.53 | 262.53 | - |
Oct 17, 2023 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | - |
Oct 16, 2023 | 264.96 | 264.96 | 264.96 | 264.96 | 264.96 | - |
Oct 13, 2023 | 264.70 | 264.70 | 264.70 | 264.70 | 264.70 | - |
Oct 11, 2023 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | - |
Oct 10, 2023 | 266.47 | 266.47 | 266.47 | 266.47 | 266.47 | - |
Oct 9, 2023 | 265.07 | 265.07 | 265.07 | 265.07 | 265.07 | - |
Related Tickers
MICFX Matthews China Instl
17.40
+4.00%
MCHFX Matthews China Fund
17.42
+4.00%
CHILX BlackRock China A Opportunities Instl
15.34
+3.93%
CHKLX BlackRock China A Opportunities K
15.34
+3.93%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
83.92
-2.01%
FMPFX Nuveen Small Cap Growth Opp R6
34.18
-1.21%
FHKAX Fidelity Advisor China Region A
44.18
+1.38%
FHKIX Fidelity Advisor China Region I
44.50
+1.37%
FIQFX Fidelity Advisor China Region Z
44.50
+1.37%
FHKTX Fidelity Advisor China Region M
43.80
+1.37%
FHKCX Fidelity China Region
44.83
+1.36%
FCHKX Fidelity Advisor China Region C
41.98
+1.35%
KNPCX Kinetics Paradigm Adv C
102.54
+0.29%
KNPAX Kinetics Paradigm Adv A
114.90
+0.31%
WWNPX Kinetics Paradigm No Load
120.94
+0.31%
VITPX Vanguard Instl Ttl Stk Mkt Idx InstlPls
97.08
-0.95%
VITNX Vanguard Instl Ttl Stk Mkt Idx I
97.10
-0.95%
TGVAX Thornburg International Equity A
29.01
+0.97%
TGVIX Thornburg International Equity I
30.28
+0.97%
THVRX Thornburg International Equity R4
28.68
+0.95%
TGVRX Thornburg International Equity R3
28.93
+0.94%
TGIRX Thornburg International Equity R6
30.13
+0.94%
THGCX Thornburg International Equity C
24.75
+0.94%
TIVRX Thornburg International Equity R5
30.24
+0.93%
FIMKX Fidelity Advisor Focused Em Mkts I
35.47
+0.91%
FTMKX Fidelity Advisor Focused Em Mkts M
34.85
+0.90%
DYGAX Meeder Dynamic Allocation Fund
15.64
-0.82%
FMCKX Fidelity Advisor Focused Em Mkts C
32.69
+0.90%
FAMKX Fidelity Advisor Focused Em Mkts A
35.27
+0.89%
FZAEX Fidelity Advisor Focused Em Mkts Z
35.41
+0.88%
FLDGX Meeder Dynamic Allocation Retail
15.44
-0.77%
RWSNX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
19.08
-0.62%
DYGIX Meeder Dynamic Allocation Fund
15.61
-0.83%
RWSIX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
18.73
-0.58%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
WWWFX Kinetics Internet No Load
84.08
+0.69%
KINAX Kinetics Internet Adv A
75.89
+0.69%
KINCX Kinetics Internet Adv C
61.94
+0.68%
BISRX Brandes International Small Cap Equity Fund
19.35
0.00%
TQMIX AMG TimesSquare Mid Cap Growth I
18.10
-0.88%
FSEAX Fidelity Emerging Asia
53.36
+0.58%
CNWDX Calamos Evolving World Growth C
19.06
+0.58%
CNWGX Calamos Evolving World Growth A
20.82
+0.58%
RAIWX Manning & Napier Rainier Intl Discv W
24.05
-1.03%
RAIRX Manning & Napier Rainier Intl Discv Z
24.09
-1.07%
CNWIX Calamos Evolving World Growth I
21.04
+0.57%
FIQPX Fidelity Advisor Emerging Asia Z
53.90
+0.52%
FEATX Fidelity Advisor Emerging Asia M
48.87
+0.51%
FEAAX Fidelity Advisor Emerging Asia A
51.30
+0.51%
FERCX Fidelity Advisor Emerging Asia C
43.48
+0.51%
FERIX Fidelity Advisor Emerging Asia I
53.86
+0.50%
FNARX Fidelity Natural Resources Fund
47.53
+0.49%
FSELX Fidelity Select Semiconductors
34.00
+0.47%
FSENX Fidelity Select Energy Portfolio
63.13
+0.46%
ENPSX ProFunds UltraSector Energy Fund
39.27
+0.46%
FIKGX Fidelity Advisor Semiconductors Z
92.24
+0.46%
FELTX Fidelity Advisor Semiconductors M
79.22
+0.46%
ENPIX ProFunds UltraSector Energy Fund
46.41
+0.45%
FIKAX Fidelity Advisor Energy Z
51.39
+0.45%
FELAX Fidelity Advisor Semiconductors A
84.95
+0.45%
FANIX Fidelity Advisor Energy I
51.43
+0.45%
FELIX Fidelity Advisor Semiconductors I
91.99
+0.45%
FELCX Fidelity Advisor Semiconductors C
67.72
+0.44%
FAGNX Fidelity Advisor Energy M
49.73
+0.44%
FANAX Fidelity Advisor Energy A
48.39
+0.44%
FNRCX Fidelity Advisor Energy C
43.99
+0.43%
KMKAX Kinetics Market Opportunities Adv A
64.52
+0.42%
KMKYX Kinetics Market Opportunities Inst
66.94
+0.42%
KMKNX Kinetics Market Opportunities No Load
65.76
+0.41%
KMKCX Kinetics Market Opportunities Adv C
61.01
+0.41%
HNRGX Hennessy Energy Transition Investor
27.60
+0.36%
HNRIX Hennessy Energy Transition Instl
28.22
+0.36%
TDMTX Templeton Developing Markets C
20.55
+0.34%
TDADX Templeton Developing Markets Adv
20.96
+0.34%
KNPYX Kinetics Paradigm Instl
122.73
+0.31%
TDMRX Templeton Developing Markets R
20.55
+0.29%
FDEVX Templeton Developing Markets R6
20.94
+0.29%
CMACX Calvert Moderate Allocation C
20.84
-0.67%
TEDMX Templeton Developing Markets A
21.09
+0.29%
CAMRX Calvert Moderate Allocation R6
22.36
-0.62%
CLAIX Calvert Moderate Allocation I
22.37
-0.67%
DCINX Dunham International Stock C
18.23
+0.22%
NEAGX Needham Aggressive Growth Retail
45.96
+0.22%
NEAIX Needham Aggressive Growth Institutional
48.46
+0.21%
RMLPX Recurrent MLP & Infrastructure Class I
24.89
+0.20%
DNINX Dunham International Stock Fund
19.95
+0.20%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
30.85
+0.19%
LSHUX Kinetics Spin-Off and Corp Rest Instl
31.14
+0.19%
THOCX Thornburg Global Opportunities C
37.60
+0.19%
LSHEX Kinetics Spin-Off and Corp Rest No Load
32.60
+0.18%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
27.71
+0.18%
THORX Thornburg Global Opportunities R3
39.22
+0.18%
THOVX Thornburg Global Opportunities R4
39.40
+0.18%
THOAX Thornburg Global Opportunities A
39.74
+0.18%
THOIX Thornburg Global Opportunities I
39.99
+0.18%
THOGX Thornburg Global Opportunities R6
40.18
+0.17%
DGIFX Disciplined Growth Investors
24.23
+0.17%
DAINX Dunham International Stock A
19.75
+0.15%
THOFX Thornburg Global Opportunities R5
40.05
+0.15%
FLCEX Fidelity Covington Trust - Fidelity Enhanced Large Cap Core ETF
20.97
+0.14%