SSMM FUNDO DE INVESTIMENTO MULTIMERCADO CRDITO PRIVADO - INVESTIMENTO NO EXTERIOR (0P0000XQOJ.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 196.78 | 196.78 | 196.78 | 196.78 | 196.78 | - |
| 14 Jun 2024 | 196.71 | 196.71 | 196.71 | 196.71 | 196.71 | - |
| 13 Jun 2024 | 196.63 | 196.63 | 196.63 | 196.63 | 196.63 | - |
| 12 Jun 2024 | 196.56 | 196.56 | 196.56 | 196.56 | 196.56 | - |
| 11 Jun 2024 | 196.44 | 196.44 | 196.44 | 196.44 | 196.44 | - |
| 10 Jun 2024 | 196.36 | 196.36 | 196.36 | 196.36 | 196.36 | - |
| 07 Jun 2024 | 196.29 | 196.29 | 196.29 | 196.29 | 196.29 | - |
| 06 Jun 2024 | 196.22 | 196.22 | 196.22 | 196.22 | 196.22 | - |
| 05 Jun 2024 | 196.14 | 196.14 | 196.14 | 196.14 | 196.14 | - |
| 04 Jun 2024 | 196.06 | 196.06 | 196.06 | 196.06 | 196.06 | - |
| 03 Jun 2024 | 195.97 | 195.97 | 195.97 | 195.97 | 195.97 | - |
| 31 May 2024 | 195.89 | 195.89 | 195.89 | 195.89 | 195.89 | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 195.71 | 195.71 | 195.71 | 195.71 | 195.71 | - |
| 27 May 2024 | 195.65 | 195.65 | 195.65 | 195.65 | 195.65 | - |
| 24 May 2024 | 195.57 | 195.57 | 195.57 | 195.57 | 195.57 | - |
| 23 May 2024 | 195.49 | 195.49 | 195.49 | 195.49 | 195.49 | - |
| 22 May 2024 | 195.42 | 195.42 | 195.42 | 195.42 | 195.42 | - |
| 21 May 2024 | 195.35 | 195.35 | 195.35 | 195.35 | 195.35 | - |
| 20 May 2024 | 195.28 | 195.28 | 195.28 | 195.28 | 195.28 | - |
| 17 May 2024 | 195.21 | 195.21 | 195.21 | 195.21 | 195.21 | - |
| 16 May 2024 | 195.12 | 195.12 | 195.12 | 195.12 | 195.12 | - |
| 15 May 2024 | 195.06 | 195.06 | 195.06 | 195.06 | 195.06 | - |
| 14 May 2024 | 194.99 | 194.99 | 194.99 | 194.99 | 194.99 | - |
| 13 May 2024 | 194.92 | 194.92 | 194.92 | 194.92 | 194.92 | - |
| 10 May 2024 | 194.86 | 194.86 | 194.86 | 194.86 | 194.86 | - |
| 09 May 2024 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | - |
| 08 May 2024 | 194.71 | 194.71 | 194.71 | 194.71 | 194.71 | - |
| 07 May 2024 | 194.56 | 194.56 | 194.56 | 194.56 | 194.56 | - |
| 06 May 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | - |
| 03 May 2024 | 194.39 | 194.39 | 194.39 | 194.39 | 194.39 | - |
| 02 May 2024 | 194.29 | 194.29 | 194.29 | 194.29 | 194.29 | - |
| 30 Apr 2024 | 194.54 | 194.54 | 194.54 | 194.54 | 194.54 | - |
| 29 Apr 2024 | 194.46 | 194.46 | 194.46 | 194.46 | 194.46 | - |
| 26 Apr 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | - |
| 25 Apr 2024 | 194.29 | 194.29 | 194.29 | 194.29 | 194.29 | - |
| 24 Apr 2024 | 194.27 | 194.27 | 194.27 | 194.27 | 194.27 | - |
| 23 Apr 2024 | 194.24 | 194.24 | 194.24 | 194.24 | 194.24 | - |
| 22 Apr 2024 | 194.17 | 194.17 | 194.17 | 194.17 | 194.17 | - |
| 19 Apr 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | - |
| 18 Apr 2024 | 194.04 | 194.04 | 194.04 | 194.04 | 194.04 | - |
| 17 Apr 2024 | 193.97 | 193.97 | 193.97 | 193.97 | 193.97 | - |
| 16 Apr 2024 | 193.97 | 193.97 | 193.97 | 193.97 | 193.97 | - |
| 15 Apr 2024 | 193.97 | 193.97 | 193.97 | 193.97 | 193.97 | - |
| 12 Apr 2024 | 193.88 | 193.88 | 193.88 | 193.88 | 193.88 | - |
| 11 Apr 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | - |
| 10 Apr 2024 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | - |
| 09 Apr 2024 | 194.03 | 194.03 | 194.03 | 194.03 | 194.03 | - |
| 08 Apr 2024 | 193.92 | 193.92 | 193.92 | 193.92 | 193.92 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 193.86 | 193.86 | 193.86 | 193.86 | 193.86 | - |
| 03 Apr 2024 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | - |
| 02 Apr 2024 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | - |
| 01 Apr 2024 | 193.67 | 193.67 | 193.67 | 193.67 | 193.67 | - |
| 28 Mar 2024 | 193.49 | 193.49 | 193.49 | 193.49 | 193.49 | - |
| 27 Mar 2024 | 193.41 | 193.41 | 193.41 | 193.41 | 193.41 | - |
| 26 Mar 2024 | 193.26 | 193.26 | 193.26 | 193.26 | 193.26 | - |
| 25 Mar 2024 | 193.26 | 193.26 | 193.26 | 193.26 | 193.26 | - |
| 22 Mar 2024 | 193.21 | 193.21 | 193.21 | 193.21 | 193.21 | - |
| 21 Mar 2024 | 193.16 | 193.16 | 193.16 | 193.16 | 193.16 | - |
| 20 Mar 2024 | 192.99 | 192.99 | 192.99 | 192.99 | 192.99 | - |
| 19 Mar 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | - |
| 18 Mar 2024 | 192.66 | 192.66 | 192.66 | 192.66 | 192.66 | - |
| 15 Mar 2024 | 192.66 | 192.66 | 192.66 | 192.66 | 192.66 | - |
| 14 Mar 2024 | 192.65 | 192.65 | 192.65 | 192.65 | 192.65 | - |
| 13 Mar 2024 | 192.68 | 192.68 | 192.68 | 192.68 | 192.68 | - |
| 12 Mar 2024 | 192.54 | 192.54 | 192.54 | 192.54 | 192.54 | - |
| 11 Mar 2024 | 192.42 | 192.42 | 192.42 | 192.42 | 192.42 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 192.04 | 192.04 | 192.04 | 192.04 | 192.04 | - |
| 05 Mar 2024 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | - |
| 04 Mar 2024 | 191.86 | 191.86 | 191.86 | 191.86 | 191.86 | - |
| 01 Mar 2024 | 191.77 | 191.77 | 191.77 | 191.77 | 191.77 | - |
| 29 Feb 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | - |
| 28 Feb 2024 | 191.32 | 191.32 | 191.32 | 191.32 | 191.32 | - |
| 27 Feb 2024 | 191.24 | 191.24 | 191.24 | 191.24 | 191.24 | - |
| 26 Feb 2024 | 191.06 | 191.06 | 191.06 | 191.06 | 191.06 | - |
| 23 Feb 2024 | 191.02 | 191.02 | 191.02 | 191.02 | 191.02 | - |
| 22 Feb 2024 | 190.99 | 190.99 | 190.99 | 190.99 | 190.99 | - |
| 21 Feb 2024 | 190.92 | 190.92 | 190.92 | 190.92 | 190.92 | - |
| 20 Feb 2024 | 190.84 | 190.84 | 190.84 | 190.84 | 190.84 | - |
| 19 Feb 2024 | 190.74 | 190.74 | 190.74 | 190.74 | 190.74 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 190.59 | 190.59 | 190.59 | 190.59 | 190.59 | - |
| 14 Feb 2024 | 190.52 | 190.52 | 190.52 | 190.52 | 190.52 | - |
| 09 Feb 2024 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | - |
| 08 Feb 2024 | 190.48 | 190.48 | 190.48 | 190.48 | 190.48 | - |
| 07 Feb 2024 | 190.42 | 190.42 | 190.42 | 190.42 | 190.42 | - |
| 06 Feb 2024 | 190.33 | 190.33 | 190.33 | 190.33 | 190.33 | - |
| 05 Feb 2024 | 190.21 | 190.21 | 190.21 | 190.21 | 190.21 | - |
| 02 Feb 2024 | 190.23 | 190.23 | 190.23 | 190.23 | 190.23 | - |
| 01 Feb 2024 | 190.28 | 190.28 | 190.28 | 190.28 | 190.28 | - |
| 31 Jan 2024 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | - |
| 30 Jan 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 29 Jan 2024 | 190.01 | 190.01 | 190.01 | 190.01 | 190.01 | - |
| 26 Jan 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 25 Jan 2024 | 189.85 | 189.85 | 189.85 | 189.85 | 189.85 | - |
| *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.