Itaú Pedra Bela FIF CICM C Priv RL (0P0000UFWQ.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 3.8125 | 3.8125 | 3.8125 | 3.8125 | 3.8125 | - |
| 16 May 2024 | 3.8129 | 3.8129 | 3.8129 | 3.8129 | 3.8129 | - |
| 15 May 2024 | 3.8122 | 3.8122 | 3.8122 | 3.8122 | 3.8122 | - |
| 14 May 2024 | 3.8022 | 3.8022 | 3.8022 | 3.8022 | 3.8022 | - |
| 13 May 2024 | 3.8021 | 3.8021 | 3.8021 | 3.8021 | 3.8021 | - |
| 10 May 2024 | 3.8023 | 3.8023 | 3.8023 | 3.8023 | 3.8023 | - |
| 09 May 2024 | 3.8027 | 3.8027 | 3.8027 | 3.8027 | 3.8027 | - |
| 08 May 2024 | 3.8026 | 3.8026 | 3.8026 | 3.8026 | 3.8026 | - |
| 07 May 2024 | 3.8021 | 3.8021 | 3.8021 | 3.8021 | 3.8021 | - |
| 06 May 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 03 May 2024 | 3.7999 | 3.7999 | 3.7999 | 3.7999 | 3.7999 | - |
| 02 May 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
| 30 Apr 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | - |
| 29 Apr 2024 | 3.8038 | 3.8038 | 3.8038 | 3.8038 | 3.8038 | - |
| 26 Apr 2024 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | - |
| 25 Apr 2024 | 3.7936 | 3.7936 | 3.7936 | 3.7936 | 3.7936 | - |
| 24 Apr 2024 | 3.7946 | 3.7946 | 3.7946 | 3.7946 | 3.7946 | - |
| 23 Apr 2024 | 3.8012 | 3.8012 | 3.8012 | 3.8012 | 3.8012 | - |
| 22 Apr 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 3.7911 | 3.7911 | 3.7911 | 3.7911 | 3.7911 | - |
| 17 Apr 2024 | 3.7902 | 3.7902 | 3.7902 | 3.7902 | 3.7902 | - |
| 16 Apr 2024 | 3.8023 | 3.8023 | 3.8023 | 3.8023 | 3.8023 | - |
| 15 Apr 2024 | 3.8069 | 3.8069 | 3.8069 | 3.8069 | 3.8069 | - |
| 12 Apr 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 3.8199 | 3.8199 | 3.8199 | 3.8199 | 3.8199 | - |
| 09 Apr 2024 | 3.8337 | 3.8337 | 3.8337 | 3.8337 | 3.8337 | - |
| 08 Apr 2024 | 3.8284 | 3.8284 | 3.8284 | 3.8284 | 3.8284 | - |
| 05 Apr 2024 | 3.8277 | 3.8277 | 3.8277 | 3.8277 | 3.8277 | - |
| 04 Apr 2024 | 3.8322 | 3.8322 | 3.8322 | 3.8322 | 3.8322 | - |
| 03 Apr 2024 | 3.8277 | 3.8277 | 3.8277 | 3.8277 | 3.8277 | - |
| 02 Apr 2024 | 3.8252 | 3.8252 | 3.8252 | 3.8252 | 3.8252 | - |
| 01 Apr 2024 | 3.8346 | 3.8346 | 3.8346 | 3.8346 | 3.8346 | - |
| 28 Mar 2024 | 3.8364 | 3.8364 | 3.8364 | 3.8364 | 3.8364 | - |
| 27 Mar 2024 | 3.8278 | 3.8278 | 3.8278 | 3.8278 | 3.8278 | - |
| 26 Mar 2024 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | - |
| 25 Mar 2024 | 3.8209 | 3.8209 | 3.8209 | 3.8209 | 3.8209 | - |
| 22 Mar 2024 | 3.8209 | 3.8209 | 3.8209 | 3.8209 | 3.8209 | - |
| 21 Mar 2024 | 3.8225 | 3.8225 | 3.8225 | 3.8225 | 3.8225 | - |
| 20 Mar 2024 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | - |
| 19 Mar 2024 | 3.8132 | 3.8132 | 3.8132 | 3.8132 | 3.8132 | - |
| 18 Mar 2024 | 3.8087 | 3.8087 | 3.8087 | 3.8087 | 3.8087 | - |
| 15 Mar 2024 | 3.8082 | 3.8082 | 3.8082 | 3.8082 | 3.8082 | - |
| 14 Mar 2024 | 3.8108 | 3.8108 | 3.8108 | 3.8108 | 3.8108 | - |
| 13 Mar 2024 | 3.8117 | 3.8117 | 3.8117 | 3.8117 | 3.8117 | - |
| 12 Mar 2024 | 3.8086 | 3.8086 | 3.8086 | 3.8086 | 3.8086 | - |
| 11 Mar 2024 | 3.8029 | 3.8029 | 3.8029 | 3.8029 | 3.8029 | - |
| 08 Mar 2024 | 3.8018 | 3.8018 | 3.8018 | 3.8018 | 3.8018 | - |
| 07 Mar 2024 | 3.7997 | 3.7997 | 3.7997 | 3.7997 | 3.7997 | - |
| 06 Mar 2024 | 3.7987 | 3.7987 | 3.7987 | 3.7987 | 3.7987 | - |
| 05 Mar 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| 04 Mar 2024 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 3.7934 | 3.7934 | 3.7934 | 3.7934 | 3.7934 | - |
| 28 Feb 2024 | 3.7912 | 3.7912 | 3.7912 | 3.7912 | 3.7912 | - |
| 27 Feb 2024 | 3.7888 | 3.7888 | 3.7888 | 3.7888 | 3.7888 | - |
| 26 Feb 2024 | 3.7813 | 3.7813 | 3.7813 | 3.7813 | 3.7813 | - |
| 23 Feb 2024 | 3.7828 | 3.7828 | 3.7828 | 3.7828 | 3.7828 | - |
| 22 Feb 2024 | 3.7878 | 3.7878 | 3.7878 | 3.7878 | 3.7878 | - |
| 21 Feb 2024 | 3.7824 | 3.7824 | 3.7824 | 3.7824 | 3.7824 | - |
| 20 Feb 2024 | 3.7843 | 3.7843 | 3.7843 | 3.7843 | 3.7843 | - |
| 19 Feb 2024 | 3.7761 | 3.7761 | 3.7761 | 3.7761 | 3.7761 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 3.7684 | 3.7684 | 3.7684 | 3.7684 | 3.7684 | - |
| 09 Feb 2024 | 3.7737 | 3.7737 | 3.7737 | 3.7737 | 3.7737 | - |
| 08 Feb 2024 | 3.7698 | 3.7698 | 3.7698 | 3.7698 | 3.7698 | - |
| 07 Feb 2024 | 3.7792 | 3.7792 | 3.7792 | 3.7792 | 3.7792 | - |
| 06 Feb 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
| 05 Feb 2024 | 3.7666 | 3.7666 | 3.7666 | 3.7666 | 3.7666 | - |
| 02 Feb 2024 | 3.7719 | 3.7719 | 3.7719 | 3.7719 | 3.7719 | - |
| 01 Feb 2024 | 3.7796 | 3.7796 | 3.7796 | 3.7796 | 3.7796 | - |
| 31 Jan 2024 | 3.7669 | 3.7669 | 3.7669 | 3.7669 | 3.7669 | - |
| 30 Jan 2024 | 3.7636 | 3.7636 | 3.7636 | 3.7636 | 3.7636 | - |
| 29 Jan 2024 | 3.7752 | 3.7752 | 3.7752 | 3.7752 | 3.7752 | - |
| 26 Jan 2024 | 3.7803 | 3.7803 | 3.7803 | 3.7803 | 3.7803 | - |
| 25 Jan 2024 | 3.7755 | 3.7755 | 3.7755 | 3.7755 | 3.7755 | - |
| 24 Jan 2024 | 3.7642 | 3.7642 | 3.7642 | 3.7642 | 3.7642 | - |
| 23 Jan 2024 | 3.7636 | 3.7636 | 3.7636 | 3.7636 | 3.7636 | - |
| 22 Jan 2024 | 3.7556 | 3.7556 | 3.7556 | 3.7556 | 3.7556 | - |
| 19 Jan 2024 | 3.7584 | 3.7584 | 3.7584 | 3.7584 | 3.7584 | - |
| 18 Jan 2024 | 3.7514 | 3.7514 | 3.7514 | 3.7514 | 3.7514 | - |
| 17 Jan 2024 | 3.7576 | 3.7576 | 3.7576 | 3.7576 | 3.7576 | - |
| 16 Jan 2024 | 3.7703 | 3.7703 | 3.7703 | 3.7703 | 3.7703 | - |
| 15 Jan 2024 | 3.7887 | 3.7887 | 3.7887 | 3.7887 | 3.7887 | - |
| 12 Jan 2024 | 3.7854 | 3.7854 | 3.7854 | 3.7854 | 3.7854 | - |
| 11 Jan 2024 | 3.7714 | 3.7714 | 3.7714 | 3.7714 | 3.7714 | - |
| 10 Jan 2024 | 3.7662 | 3.7662 | 3.7662 | 3.7662 | 3.7662 | - |
| 09 Jan 2024 | 3.7695 | 3.7695 | 3.7695 | 3.7695 | 3.7695 | - |
| 08 Jan 2024 | 3.7729 | 3.7729 | 3.7729 | 3.7729 | 3.7729 | - |
| 05 Jan 2024 | 3.7634 | 3.7634 | 3.7634 | 3.7634 | 3.7634 | - |
| 04 Jan 2024 | 3.7529 | 3.7529 | 3.7529 | 3.7529 | 3.7529 | - |
| 03 Jan 2024 | 3.7662 | 3.7662 | 3.7662 | 3.7662 | 3.7662 | - |
| 02 Jan 2024 | 3.7646 | 3.7646 | 3.7646 | 3.7646 | 3.7646 | - |
| 28 Dec 2023 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| 27 Dec 2023 | 3.7812 | 3.7812 | 3.7812 | 3.7812 | 3.7812 | - |
| 26 Dec 2023 | 3.7703 | 3.7703 | 3.7703 | 3.7703 | 3.7703 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.