CSHG LISINI FUNDO DE INVESTIMENTO EM COTAS DE FUNDOS DE INVESTIMENTO MULTIMERCADO - CRÉD PRIV IE (0P000197AC.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 | 1.7964 | 1.7964 | 1.7964 | 1.7964 | 1.7964 | - |
| 14 Jun 2024 | 1.7976 | 1.7976 | 1.7976 | 1.7976 | 1.7976 | - |
| 13 Jun 2024 | 1.7968 | 1.7968 | 1.7968 | 1.7968 | 1.7968 | - |
| 12 Jun 2024 | 1.7937 | 1.7937 | 1.7937 | 1.7937 | 1.7937 | - |
| 11 Jun 2024 | 1.7952 | 1.7952 | 1.7952 | 1.7952 | 1.7952 | - |
| 10 Jun 2024 | 1.7927 | 1.7927 | 1.7927 | 1.7927 | 1.7927 | - |
| 07 Jun 2024 | 1.7914 | 1.7914 | 1.7914 | 1.7914 | 1.7914 | - |
| 06 Jun 2024 | 1.8042 | 1.8042 | 1.8042 | 1.8042 | 1.8042 | - |
| 05 Jun 2024 | 1.8031 | 1.8031 | 1.8031 | 1.8031 | 1.8031 | - |
| 04 Jun 2024 | 1.7988 | 1.7988 | 1.7988 | 1.7988 | 1.7988 | - |
| 03 Jun 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
| 31 May 2024 | 1.8041 | 1.8041 | 1.8041 | 1.8041 | 1.8041 | - |
| 29 May 2024 | 1.8055 | 1.8055 | 1.8055 | 1.8055 | 1.8055 | - |
| 28 May 2024 | 1.8086 | 1.8086 | 1.8086 | 1.8086 | 1.8086 | - |
| 27 May 2024 | 1.8103 | 1.8103 | 1.8103 | 1.8103 | 1.8103 | - |
| 24 May 2024 | 1.8083 | 1.8083 | 1.8083 | 1.8083 | 1.8083 | - |
| 23 May 2024 | 1.8069 | 1.8069 | 1.8069 | 1.8069 | 1.8069 | - |
| 22 May 2024 | 1.8108 | 1.8108 | 1.8108 | 1.8108 | 1.8108 | - |
| 21 May 2024 | 1.8173 | 1.8173 | 1.8173 | 1.8173 | 1.8173 | - |
| 20 May 2024 | 1.8177 | 1.8177 | 1.8177 | 1.8177 | 1.8177 | - |
| 17 May 2024 | 1.8167 | 1.8167 | 1.8167 | 1.8167 | 1.8167 | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
| 14 May 2024 | 1.8049 | 1.8049 | 1.8049 | 1.8049 | 1.8049 | - |
| 13 May 2024 | 1.8028 | 1.8028 | 1.8028 | 1.8028 | 1.8028 | - |
| 10 May 2024 | 1.8034 | 1.8034 | 1.8034 | 1.8034 | 1.8034 | - |
| 09 May 2024 | 1.8056 | 1.8056 | 1.8056 | 1.8056 | 1.8056 | - |
| 08 May 2024 | 1.8036 | 1.8036 | 1.8036 | 1.8036 | 1.8036 | - |
| 07 May 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
| 06 May 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
| 03 May 2024 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | - |
| 02 May 2024 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | - |
| 30 Apr 2024 | 1.7851 | 1.7851 | 1.7851 | 1.7851 | 1.7851 | - |
| 29 Apr 2024 | 1.8064 | 1.8064 | 1.8064 | 1.8064 | 1.8064 | - |
| 26 Apr 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| 25 Apr 2024 | 1.7958 | 1.7958 | 1.7958 | 1.7958 | 1.7958 | - |
| 24 Apr 2024 | 1.8012 | 1.8012 | 1.8012 | 1.8012 | 1.8012 | - |
| 23 Apr 2024 | 1.8067 | 1.8067 | 1.8067 | 1.8067 | 1.8067 | - |
| 22 Apr 2024 | 1.8048 | 1.8048 | 1.8048 | 1.8048 | 1.8048 | - |
| 19 Apr 2024 | 1.8024 | 1.8024 | 1.8024 | 1.8024 | 1.8024 | - |
| 18 Apr 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 17 Apr 2024 | 1.7988 | 1.7988 | 1.7988 | 1.7988 | 1.7988 | - |
| 16 Apr 2024 | 1.8026 | 1.8026 | 1.8026 | 1.8026 | 1.8026 | - |
| 15 Apr 2024 | 1.8139 | 1.8139 | 1.8139 | 1.8139 | 1.8139 | - |
| 12 Apr 2024 | 1.8204 | 1.8204 | 1.8204 | 1.8204 | 1.8204 | - |
| 11 Apr 2024 | 1.8231 | 1.8231 | 1.8231 | 1.8231 | 1.8231 | - |
| 10 Apr 2024 | 1.8234 | 1.8234 | 1.8234 | 1.8234 | 1.8234 | - |
| 09 Apr 2024 | 1.8392 | 1.8392 | 1.8392 | 1.8392 | 1.8392 | - |
| 08 Apr 2024 | 1.8347 | 1.8347 | 1.8347 | 1.8347 | 1.8347 | - |
| 05 Apr 2024 | 1.8338 | 1.8338 | 1.8338 | 1.8338 | 1.8338 | - |
| 04 Apr 2024 | 1.8383 | 1.8383 | 1.8383 | 1.8383 | 1.8383 | - |
| 03 Apr 2024 | 1.8376 | 1.8376 | 1.8376 | 1.8376 | 1.8376 | - |
| 02 Apr 2024 | 1.8376 | 1.8376 | 1.8376 | 1.8376 | 1.8376 | - |
| 01 Apr 2024 | 1.8385 | 1.8385 | 1.8385 | 1.8385 | 1.8385 | - |
| 28 Mar 2024 | 1.8414 | 1.8414 | 1.8414 | 1.8414 | 1.8414 | - |
| 27 Mar 2024 | 1.8346 | 1.8346 | 1.8346 | 1.8346 | 1.8346 | - |
| 26 Mar 2024 | 1.8307 | 1.8307 | 1.8307 | 1.8307 | 1.8307 | - |
| 25 Mar 2024 | 1.8319 | 1.8319 | 1.8319 | 1.8319 | 1.8319 | - |
| 22 Mar 2024 | 1.8317 | 1.8317 | 1.8317 | 1.8317 | 1.8317 | - |
| 21 Mar 2024 | 1.8312 | 1.8312 | 1.8312 | 1.8312 | 1.8312 | - |
| 20 Mar 2024 | 1.8309 | 1.8309 | 1.8309 | 1.8309 | 1.8309 | - |
| 19 Mar 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | - |
| 18 Mar 2024 | 1.8207 | 1.8207 | 1.8207 | 1.8207 | 1.8207 | - |
| 15 Mar 2024 | 1.8228 | 1.8228 | 1.8228 | 1.8228 | 1.8228 | - |
| 14 Mar 2024 | 1.8264 | 1.8264 | 1.8264 | 1.8264 | 1.8264 | - |
| 13 Mar 2024 | 1.8298 | 1.8298 | 1.8298 | 1.8298 | 1.8298 | - |
| 12 Mar 2024 | 1.8269 | 1.8269 | 1.8269 | 1.8269 | 1.8269 | - |
| 11 Mar 2024 | 1.8258 | 1.8258 | 1.8258 | 1.8258 | 1.8258 | - |
| 08 Mar 2024 | 1.8264 | 1.8264 | 1.8264 | 1.8264 | 1.8264 | - |
| 07 Mar 2024 | 1.8236 | 1.8236 | 1.8236 | 1.8236 | 1.8236 | - |
| 06 Mar 2024 | 1.8209 | 1.8209 | 1.8209 | 1.8209 | 1.8209 | - |
| 05 Mar 2024 | 1.8183 | 1.8183 | 1.8183 | 1.8183 | 1.8183 | - |
| 04 Mar 2024 | 1.8157 | 1.8157 | 1.8157 | 1.8157 | 1.8157 | - |
| 01 Mar 2024 | 1.8174 | 1.8174 | 1.8174 | 1.8174 | 1.8174 | - |
| 29 Feb 2024 | 1.8142 | 1.8142 | 1.8142 | 1.8142 | 1.8142 | - |
| 28 Feb 2024 | 1.8114 | 1.8114 | 1.8114 | 1.8114 | 1.8114 | - |
| 27 Feb 2024 | 1.8105 | 1.8105 | 1.8105 | 1.8105 | 1.8105 | - |
| 26 Feb 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
| 23 Feb 2024 | 1.8083 | 1.8083 | 1.8083 | 1.8083 | 1.8083 | - |
| 22 Feb 2024 | 1.8101 | 1.8101 | 1.8101 | 1.8101 | 1.8101 | - |
| 21 Feb 2024 | 1.8088 | 1.8088 | 1.8088 | 1.8088 | 1.8088 | - |
| 20 Feb 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
| 19 Feb 2024 | 1.8055 | 1.8055 | 1.8055 | 1.8055 | 1.8055 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
| 14 Feb 2024 | 1.8038 | 1.8038 | 1.8038 | 1.8038 | 1.8038 | - |
| 09 Feb 2024 | 1.8083 | 1.8083 | 1.8083 | 1.8083 | 1.8083 | - |
| 08 Feb 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
| 07 Feb 2024 | 1.8091 | 1.8091 | 1.8091 | 1.8091 | 1.8091 | - |
| 06 Feb 2024 | 1.8075 | 1.8075 | 1.8075 | 1.8075 | 1.8075 | - |
| 05 Feb 2024 | 1.8024 | 1.8024 | 1.8024 | 1.8024 | 1.8024 | - |
| 02 Feb 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| 01 Feb 2024 | 1.8088 | 1.8088 | 1.8088 | 1.8088 | 1.8088 | - |
| 31 Jan 2024 | 1.8063 | 1.8063 | 1.8063 | 1.8063 | 1.8063 | - |
| 30 Jan 2024 | 1.8029 | 1.8029 | 1.8029 | 1.8029 | 1.8029 | - |
| 29 Jan 2024 | 1.8056 | 1.8056 | 1.8056 | 1.8056 | 1.8056 | - |
| 26 Jan 2024 | 1.8075 | 1.8075 | 1.8075 | 1.8075 | 1.8075 | - |
| 25 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| *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.