Itau Amd Invest FIF CICM C Priv RL (0P0000Y2XB.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 1.3863 | 1.3863 | 1.3863 | 1.3863 | 1.3863 | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | 1.3834 | 1.3834 | 1.3834 | 1.3834 | 1.3834 | - |
| 18 Jun 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
| 17 Jun 2024 | 1.3802 | 1.3802 | 1.3802 | 1.3802 | 1.3802 | - |
| 14 Jun 2024 | 1.3817 | 1.3817 | 1.3817 | 1.3817 | 1.3817 | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 1.3826 | 1.3826 | 1.3826 | 1.3826 | 1.3826 | - |
| 11 Jun 2024 | 1.3829 | 1.3829 | 1.3829 | 1.3829 | 1.3829 | - |
| 10 Jun 2024 | 1.3817 | 1.3817 | 1.3817 | 1.3817 | 1.3817 | - |
| 07 Jun 2024 | 1.3815 | 1.3815 | 1.3815 | 1.3815 | 1.3815 | - |
| 06 Jun 2024 | 1.3856 | 1.3856 | 1.3856 | 1.3856 | 1.3856 | - |
| 05 Jun 2024 | 1.3834 | 1.3834 | 1.3834 | 1.3834 | 1.3834 | - |
| 04 Jun 2024 | 1.3824 | 1.3824 | 1.3824 | 1.3824 | 1.3824 | - |
| 03 Jun 2024 | 1.3835 | 1.3835 | 1.3835 | 1.3835 | 1.3835 | - |
| 31 May 2024 | 1.3854 | 1.3854 | 1.3854 | 1.3854 | 1.3854 | - |
| 29 May 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
| 28 May 2024 | 1.3857 | 1.3857 | 1.3857 | 1.3857 | 1.3857 | - |
| 27 May 2024 | 1.3864 | 1.3864 | 1.3864 | 1.3864 | 1.3864 | - |
| 24 May 2024 | 1.3856 | 1.3856 | 1.3856 | 1.3856 | 1.3856 | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 1.3873 | 1.3873 | 1.3873 | 1.3873 | 1.3873 | - |
| 21 May 2024 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | - |
| 20 May 2024 | 1.3921 | 1.3921 | 1.3921 | 1.3921 | 1.3921 | - |
| 17 May 2024 | 1.3922 | 1.3922 | 1.3922 | 1.3922 | 1.3922 | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 1.3909 | 1.3909 | 1.3909 | 1.3909 | 1.3909 | - |
| 14 May 2024 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | - |
| 13 May 2024 | 1.3851 | 1.3851 | 1.3851 | 1.3851 | 1.3851 | - |
| 10 May 2024 | 1.3854 | 1.3854 | 1.3854 | 1.3854 | 1.3854 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 1.3856 | 1.3856 | 1.3856 | 1.3856 | 1.3856 | - |
| 07 May 2024 | 1.3844 | 1.3844 | 1.3844 | 1.3844 | 1.3844 | - |
| 06 May 2024 | 1.3832 | 1.3832 | 1.3832 | 1.3832 | 1.3832 | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 1.3778 | 1.3778 | 1.3778 | 1.3778 | 1.3778 | - |
| 30 Apr 2024 | 1.3765 | 1.3765 | 1.3765 | 1.3765 | 1.3765 | - |
| 29 Apr 2024 | 1.3815 | 1.3815 | 1.3815 | 1.3815 | 1.3815 | - |
| 26 Apr 2024 | 1.3795 | 1.3795 | 1.3795 | 1.3795 | 1.3795 | - |
| 25 Apr 2024 | 1.3774 | 1.3774 | 1.3774 | 1.3774 | 1.3774 | - |
| 24 Apr 2024 | 1.3779 | 1.3779 | 1.3779 | 1.3779 | 1.3779 | - |
| 23 Apr 2024 | 1.3792 | 1.3792 | 1.3792 | 1.3792 | 1.3792 | - |
| 22 Apr 2024 | 1.3789 | 1.3789 | 1.3789 | 1.3789 | 1.3789 | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 1.3773 | 1.3773 | 1.3773 | 1.3773 | 1.3773 | - |
| 17 Apr 2024 | 1.3771 | 1.3771 | 1.3771 | 1.3771 | 1.3771 | - |
| 16 Apr 2024 | 1.3788 | 1.3788 | 1.3788 | 1.3788 | 1.3788 | - |
| 15 Apr 2024 | 1.3796 | 1.3796 | 1.3796 | 1.3796 | 1.3796 | - |
| 12 Apr 2024 | 1.3815 | 1.3815 | 1.3815 | 1.3815 | 1.3815 | - |
| 11 Apr 2024 | 1.3825 | 1.3825 | 1.3825 | 1.3825 | 1.3825 | - |
| 10 Apr 2024 | 1.3828 | 1.3828 | 1.3828 | 1.3828 | 1.3828 | - |
| 09 Apr 2024 | 1.3872 | 1.3872 | 1.3872 | 1.3872 | 1.3872 | - |
| 08 Apr 2024 | 1.3854 | 1.3854 | 1.3854 | 1.3854 | 1.3854 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 1.3849 | 1.3849 | 1.3849 | 1.3849 | 1.3849 | - |
| 03 Apr 2024 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | - |
| 02 Apr 2024 | 1.3826 | 1.3826 | 1.3826 | 1.3826 | 1.3826 | - |
| 01 Apr 2024 | 1.3943 | 1.3943 | 1.3943 | 1.3943 | 1.3943 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 1.3805 | 1.3805 | 1.3805 | 1.3805 | 1.3805 | - |
| 26 Mar 2024 | 1.3791 | 1.3791 | 1.3791 | 1.3791 | 1.3791 | - |
| 25 Mar 2024 | 1.3789 | 1.3789 | 1.3789 | 1.3789 | 1.3789 | - |
| 22 Mar 2024 | 1.3797 | 1.3797 | 1.3797 | 1.3797 | 1.3797 | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 1.3799 | 1.3799 | 1.3799 | 1.3799 | 1.3799 | - |
| 19 Mar 2024 | 1.3769 | 1.3769 | 1.3769 | 1.3769 | 1.3769 | - |
| 18 Mar 2024 | 1.3756 | 1.3756 | 1.3756 | 1.3756 | 1.3756 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1.3768 | 1.3768 | 1.3768 | 1.3768 | 1.3768 | - |
| 13 Mar 2024 | 1.3765 | 1.3765 | 1.3765 | 1.3765 | 1.3765 | - |
| 12 Mar 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 11 Mar 2024 | 1.3734 | 1.3734 | 1.3734 | 1.3734 | 1.3734 | - |
| 08 Mar 2024 | 1.3737 | 1.3737 | 1.3737 | 1.3737 | 1.3737 | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 1.3715 | 1.3715 | 1.3715 | 1.3715 | 1.3715 | - |
| 05 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 04 Mar 2024 | 1.3692 | 1.3692 | 1.3692 | 1.3692 | 1.3692 | - |
| 01 Mar 2024 | 1.3704 | 1.3704 | 1.3704 | 1.3704 | 1.3704 | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 1.3684 | 1.3684 | 1.3684 | 1.3684 | 1.3684 | - |
| 27 Feb 2024 | 1.3684 | 1.3684 | 1.3684 | 1.3684 | 1.3684 | - |
| 26 Feb 2024 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
| 23 Feb 2024 | 1.3662 | 1.3662 | 1.3662 | 1.3662 | 1.3662 | - |
| 22 Feb 2024 | 1.3673 | 1.3673 | 1.3673 | 1.3673 | 1.3673 | - |
| 21 Feb 2024 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
| 20 Feb 2024 | 1.3662 | 1.3662 | 1.3662 | 1.3662 | 1.3662 | - |
| 19 Feb 2024 | 1.3641 | 1.3641 | 1.3641 | 1.3641 | 1.3641 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 1.3614 | 1.3614 | 1.3614 | 1.3614 | 1.3614 | - |
| 09 Feb 2024 | 1.3624 | 1.3624 | 1.3624 | 1.3624 | 1.3624 | - |
| 08 Feb 2024 | 1.3615 | 1.3615 | 1.3615 | 1.3615 | 1.3615 | - |
| 07 Feb 2024 | 1.3634 | 1.3634 | 1.3634 | 1.3634 | 1.3634 | - |
| 06 Feb 2024 | 1.3626 | 1.3626 | 1.3626 | 1.3626 | 1.3626 | - |
| 05 Feb 2024 | 1.3601 | 1.3601 | 1.3601 | 1.3601 | 1.3601 | - |
| 02 Feb 2024 | 1.3607 | 1.3607 | 1.3607 | 1.3607 | 1.3607 | - |
| 01 Feb 2024 | 1.3618 | 1.3618 | 1.3618 | 1.3618 | 1.3618 | - |
| 31 Jan 2024 | 1.3602 | 1.3602 | 1.3602 | 1.3602 | 1.3602 | - |
| *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.