UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.94 -0.63 (-0.81%) GOLD FUTURES
2,336.80 -56.10 (-2.34%) DOW
39,042.04 -629.00 (-1.59%) Bitcoin GBP
53,015.96 -1,837.41 (-3.35%)
Itaú Mrpf FIF CICM C Priv RL (0P00019X7J.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 05:00PM BRT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 1.8736 | 1.8736 | 1.8736 | 1.8736 | 1.8736 | - |
| 17 May 2024 | 1.8749 | 1.8749 | 1.8749 | 1.8749 | 1.8749 | - |
| 16 May 2024 | 1.8752 | 1.8752 | 1.8752 | 1.8752 | 1.8752 | - |
| 15 May 2024 | 1.8742 | 1.8742 | 1.8742 | 1.8742 | 1.8742 | - |
| 14 May 2024 | 1.8649 | 1.8649 | 1.8649 | 1.8649 | 1.8649 | - |
| 13 May 2024 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | - |
| 10 May 2024 | 1.8622 | 1.8622 | 1.8622 | 1.8622 | 1.8622 | - |
| 09 May 2024 | 1.8647 | 1.8647 | 1.8647 | 1.8647 | 1.8647 | - |
| 08 May 2024 | 1.8668 | 1.8668 | 1.8668 | 1.8668 | 1.8668 | - |
| 07 May 2024 | 1.8651 | 1.8651 | 1.8651 | 1.8651 | 1.8651 | - |
| 06 May 2024 | 1.8629 | 1.8629 | 1.8629 | 1.8629 | 1.8629 | - |
| 03 May 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | - |
| 02 May 2024 | 1.8492 | 1.8492 | 1.8492 | 1.8492 | 1.8492 | - |
| 30 Apr 2024 | 1.8441 | 1.8441 | 1.8441 | 1.8441 | 1.8441 | - |
| 29 Apr 2024 | 1.8611 | 1.8611 | 1.8611 | 1.8611 | 1.8611 | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 1.8484 | 1.8484 | 1.8484 | 1.8484 | 1.8484 | - |
| 24 Apr 2024 | 1.8507 | 1.8507 | 1.8507 | 1.8507 | 1.8507 | - |
| 23 Apr 2024 | 1.8551 | 1.8551 | 1.8551 | 1.8551 | 1.8551 | - |
| 22 Apr 2024 | 1.8543 | 1.8543 | 1.8543 | 1.8543 | 1.8543 | - |
| 19 Apr 2024 | 1.8519 | 1.8519 | 1.8519 | 1.8519 | 1.8519 | - |
| 18 Apr 2024 | 1.8499 | 1.8499 | 1.8499 | 1.8499 | 1.8499 | - |
| 17 Apr 2024 | 1.8503 | 1.8503 | 1.8503 | 1.8503 | 1.8503 | - |
| 16 Apr 2024 | 1.8554 | 1.8554 | 1.8554 | 1.8554 | 1.8554 | - |
| 15 Apr 2024 | 1.8618 | 1.8618 | 1.8618 | 1.8618 | 1.8618 | - |
| 12 Apr 2024 | 1.8709 | 1.8709 | 1.8709 | 1.8709 | 1.8709 | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1.8802 | 1.8802 | 1.8802 | 1.8802 | 1.8802 | - |
| 09 Apr 2024 | 1.8955 | 1.8955 | 1.8955 | 1.8955 | 1.8955 | - |
| 08 Apr 2024 | 1.8901 | 1.8901 | 1.8901 | 1.8901 | 1.8901 | - |
| 05 Apr 2024 | 1.8862 | 1.8862 | 1.8862 | 1.8862 | 1.8862 | - |
| 04 Apr 2024 | 1.8891 | 1.8891 | 1.8891 | 1.8891 | 1.8891 | - |
| 03 Apr 2024 | 1.8867 | 1.8867 | 1.8867 | 1.8867 | 1.8867 | - |
| 02 Apr 2024 | 1.8873 | 1.8873 | 1.8873 | 1.8873 | 1.8873 | - |
| 01 Apr 2024 | 1.8917 | 1.8917 | 1.8917 | 1.8917 | 1.8917 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 1.8858 | 1.8858 | 1.8858 | 1.8858 | 1.8858 | - |
| 26 Mar 2024 | 1.8818 | 1.8818 | 1.8818 | 1.8818 | 1.8818 | - |
| 25 Mar 2024 | 1.8826 | 1.8826 | 1.8826 | 1.8826 | 1.8826 | - |
| 22 Mar 2024 | 1.8849 | 1.8849 | 1.8849 | 1.8849 | 1.8849 | - |
| 21 Mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 20 Mar 2024 | 1.8906 | 1.8906 | 1.8906 | 1.8906 | 1.8906 | - |
| 19 Mar 2024 | 1.8788 | 1.8788 | 1.8788 | 1.8788 | 1.8788 | - |
| 18 Mar 2024 | 1.8759 | 1.8759 | 1.8759 | 1.8759 | 1.8759 | - |
| 15 Mar 2024 | 1.8766 | 1.8766 | 1.8766 | 1.8766 | 1.8766 | - |
| 14 Mar 2024 | 1.8812 | 1.8812 | 1.8812 | 1.8812 | 1.8812 | - |
| 13 Mar 2024 | 1.8832 | 1.8832 | 1.8832 | 1.8832 | 1.8832 | - |
| 12 Mar 2024 | 1.8801 | 1.8801 | 1.8801 | 1.8801 | 1.8801 | - |
| 11 Mar 2024 | 1.8748 | 1.8748 | 1.8748 | 1.8748 | 1.8748 | - |
| 08 Mar 2024 | 1.8772 | 1.8772 | 1.8772 | 1.8772 | 1.8772 | - |
| 07 Mar 2024 | 1.8748 | 1.8748 | 1.8748 | 1.8748 | 1.8748 | - |
| 06 Mar 2024 | 1.8731 | 1.8731 | 1.8731 | 1.8731 | 1.8731 | - |
| 05 Mar 2024 | 1.8691 | 1.8691 | 1.8691 | 1.8691 | 1.8691 | - |
| 04 Mar 2024 | 1.8686 | 1.8686 | 1.8686 | 1.8686 | 1.8686 | - |
| 01 Mar 2024 | 1.8748 | 1.8748 | 1.8748 | 1.8748 | 1.8748 | - |
| 29 Feb 2024 | 1.8695 | 1.8695 | 1.8695 | 1.8695 | 1.8695 | - |
| 28 Feb 2024 | 1.8706 | 1.8706 | 1.8706 | 1.8706 | 1.8706 | - |
| 27 Feb 2024 | 1.8723 | 1.8723 | 1.8723 | 1.8723 | 1.8723 | - |
| 26 Feb 2024 | 1.8627 | 1.8627 | 1.8627 | 1.8627 | 1.8627 | - |
| 23 Feb 2024 | 1.8636 | 1.8636 | 1.8636 | 1.8636 | 1.8636 | - |
| 22 Feb 2024 | 1.8689 | 1.8689 | 1.8689 | 1.8689 | 1.8689 | - |
| 21 Feb 2024 | 1.8639 | 1.8639 | 1.8639 | 1.8639 | 1.8639 | - |
| 20 Feb 2024 | 1.8657 | 1.8657 | 1.8657 | 1.8657 | 1.8657 | - |
| 19 Feb 2024 | 1.8592 | 1.8592 | 1.8592 | 1.8592 | 1.8592 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 1.8543 | 1.8543 | 1.8543 | 1.8543 | 1.8543 | - |
| 09 Feb 2024 | 1.8607 | 1.8607 | 1.8607 | 1.8607 | 1.8607 | - |
| 08 Feb 2024 | 1.8579 | 1.8579 | 1.8579 | 1.8579 | 1.8579 | - |
| 07 Feb 2024 | 1.8663 | 1.8663 | 1.8663 | 1.8663 | 1.8663 | - |
| 06 Feb 2024 | 1.8639 | 1.8639 | 1.8639 | 1.8639 | 1.8639 | - |
| 05 Feb 2024 | 1.8544 | 1.8544 | 1.8544 | 1.8544 | 1.8544 | - |
| 02 Feb 2024 | 1.8571 | 1.8571 | 1.8571 | 1.8571 | 1.8571 | - |
| 01 Feb 2024 | 1.8612 | 1.8612 | 1.8612 | 1.8612 | 1.8612 | - |
| 31 Jan 2024 | 1.8575 | 1.8575 | 1.8575 | 1.8575 | 1.8575 | - |
| 30 Jan 2024 | 1.8527 | 1.8527 | 1.8527 | 1.8527 | 1.8527 | - |
| 29 Jan 2024 | 1.8597 | 1.8597 | 1.8597 | 1.8597 | 1.8597 | - |
| 26 Jan 2024 | 1.8626 | 1.8626 | 1.8626 | 1.8626 | 1.8626 | - |
| 25 Jan 2024 | 1.8607 | 1.8607 | 1.8607 | 1.8607 | 1.8607 | - |
| 24 Jan 2024 | 1.8557 | 1.8557 | 1.8557 | 1.8557 | 1.8557 | - |
| 23 Jan 2024 | 1.8562 | 1.8562 | 1.8562 | 1.8562 | 1.8562 | - |
| 22 Jan 2024 | 1.8506 | 1.8506 | 1.8506 | 1.8506 | 1.8506 | - |
| 19 Jan 2024 | 1.8573 | 1.8573 | 1.8573 | 1.8573 | 1.8573 | - |
| 18 Jan 2024 | 1.8522 | 1.8522 | 1.8522 | 1.8522 | 1.8522 | - |
| 17 Jan 2024 | 1.8569 | 1.8569 | 1.8569 | 1.8569 | 1.8569 | - |
| 16 Jan 2024 | 1.8636 | 1.8636 | 1.8636 | 1.8636 | 1.8636 | - |
| 15 Jan 2024 | 1.8751 | 1.8751 | 1.8751 | 1.8751 | 1.8751 | - |
| 12 Jan 2024 | 1.8734 | 1.8734 | 1.8734 | 1.8734 | 1.8734 | - |
| 11 Jan 2024 | 1.8656 | 1.8656 | 1.8656 | 1.8656 | 1.8656 | - |
| 10 Jan 2024 | 1.8656 | 1.8656 | 1.8656 | 1.8656 | 1.8656 | - |
| 09 Jan 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
| 08 Jan 2024 | 1.8683 | 1.8683 | 1.8683 | 1.8683 | 1.8683 | - |
| 05 Jan 2024 | 1.8607 | 1.8607 | 1.8607 | 1.8607 | 1.8607 | - |
| 04 Jan 2024 | 1.8533 | 1.8533 | 1.8533 | 1.8533 | 1.8533 | - |
| 03 Jan 2024 | 1.8614 | 1.8614 | 1.8614 | 1.8614 | 1.8614 | - |
| 02 Jan 2024 | 1.8623 | 1.8623 | 1.8623 | 1.8623 | 1.8623 | - |
| 28 Dec 2023 | 1.8701 | 1.8701 | 1.8701 | 1.8701 | 1.8701 | - |
| *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.