UK markets closed

Itau Penates II FIFM C Priv RL (0P0001F1XN.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
0.7831-0.0006 (-0.07%)
As of 05:00PM BRT. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 2024------
03 Jun 2024------
31 May 2024------
29 May 2024------
28 May 20240.78310.78310.78310.78310.7831-
27 May 20240.78330.78330.78330.78330.7833-
24 May 20240.78290.78290.78290.78290.7829-
23 May 2024------
22 May 20240.78360.78360.78360.78360.7836-
21 May 20240.78530.78530.78530.78530.7853-
20 May 20240.78530.78530.78530.78530.7853-
17 May 20240.78510.78510.78510.78510.7851-
16 May 20240.78490.78490.78490.78490.7849-
15 May 20240.78430.78430.78430.78430.7843-
14 May 20240.78310.78310.78310.78310.7831-
13 May 20240.78250.78250.78250.78250.7825-
10 May 20240.78250.78250.78250.78250.7825-
09 May 2024------
08 May 20240.78250.78250.78250.78250.7825-
07 May 20240.78200.78200.78200.78200.7820-
06 May 20240.78190.78190.78190.78190.7819-
03 May 2024------
02 May 20240.78020.78020.78020.78020.7802-
30 Apr 20240.78060.78060.78060.78060.7806-
29 Apr 20240.78220.78220.78220.78220.7822-
26 Apr 20240.78180.78180.78180.78180.7818-
25 Apr 20240.77990.77990.77990.77990.7799-
24 Apr 20240.78060.78060.78060.78060.7806-
23 Apr 20240.78180.78180.78180.78180.7818-
22 Apr 20240.78160.78160.78160.78160.7816-
19 Apr 20240.78120.78120.78120.78120.7812-
18 Apr 20240.77990.77990.77990.77990.7799-
17 Apr 20240.77950.77950.77950.77950.7795-
16 Apr 20240.78030.78030.78030.78030.7803-
15 Apr 20240.78290.78290.78290.78290.7829-
12 Apr 20240.78470.78470.78470.78470.7847-
11 Apr 2024------
10 Apr 20240.78490.78490.78490.78490.7849-
09 Apr 20240.78830.78830.78830.78830.7883-
08 Apr 20240.78710.78710.78710.78710.7871-
05 Apr 2024------
04 Apr 20240.78830.78830.78830.78830.7883-
03 Apr 20240.78810.78810.78810.78810.7881-
02 Apr 20240.78800.78800.78800.78800.7880-
01 Apr 20240.78820.78820.78820.78820.7882-
28 Mar 20240.78760.78760.78760.78760.7876-
27 Mar 20240.78770.78770.78770.78770.7877-
26 Mar 20240.78680.78680.78680.78680.7868-
25 Mar 20240.78730.78730.78730.78730.7873-
22 Mar 20240.78730.78730.78730.78730.7873-
21 Mar 2024------
20 Mar 20240.78700.78700.78700.78700.7870-
19 Mar 20240.78550.78550.78550.78550.7855-
18 Mar 20240.78430.78430.78430.78430.7843-
15 Mar 2024------
14 Mar 20240.78600.78600.78600.78600.7860-
13 Mar 20240.78720.78720.78720.78720.7872-
12 Mar 20240.78650.78650.78650.78650.7865-
11 Mar 20240.78600.78600.78600.78600.7860-
08 Mar 20240.78600.78600.78600.78600.7860-
07 Mar 20240.78590.78590.78590.78590.7859-
06 Mar 20240.78570.78570.78570.78570.7857-
05 Mar 20240.78500.78500.78500.78500.7850-
04 Mar 20240.78400.78400.78400.78400.7840-
01 Mar 2024------
29 Feb 20240.78310.78310.78310.78310.7831-
28 Feb 20240.78290.78290.78290.78290.7829-
27 Feb 20240.78320.78320.78320.78320.7832-
26 Feb 20240.78130.78130.78130.78130.7813-
23 Feb 20240.78220.78220.78220.78220.7822-
22 Feb 20240.78310.78310.78310.78310.7831-
21 Feb 20240.78300.78300.78300.78300.7830-
20 Feb 20240.78280.78280.78280.78280.7828-
19 Feb 20240.78150.78150.78150.78150.7815-
16 Feb 2024------
15 Feb 2024------
14 Feb 20240.78030.78030.78030.78030.7803-
09 Feb 20240.78150.78150.78150.78150.7815-
08 Feb 20240.78110.78110.78110.78110.7811-
07 Feb 20240.78260.78260.78260.78260.7826-
06 Feb 20240.78270.78270.78270.78270.7827-
05 Feb 20240.78050.78050.78050.78050.7805-
02 Feb 20240.78080.78080.78080.78080.7808-
01 Feb 20240.78230.78230.78230.78230.7823-
31 Jan 20240.77990.77990.77990.77990.7799-
30 Jan 20240.77940.77940.77940.77940.7794-
29 Jan 20240.78050.78050.78050.78050.7805-
26 Jan 20240.78130.78130.78130.78130.7813-
25 Jan 20240.78050.78050.78050.78050.7805-
24 Jan 20240.77890.77890.77890.77890.7789-
23 Jan 20240.77890.77890.77890.77890.7789-
22 Jan 20240.77750.77750.77750.77750.7775-
19 Jan 20240.77840.77840.77840.77840.7784-
18 Jan 20240.77760.77760.77760.77760.7776-
17 Jan 20240.77790.77790.77790.77790.7779-
16 Jan 20240.77930.77930.77930.77930.7793-
15 Jan 20240.78280.78280.78280.78280.7828-
12 Jan 20240.78240.78240.78240.78240.7824-
11 Jan 20240.78030.78030.78030.78030.7803-
10 Jan 20240.77930.77930.77930.77930.7793-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...