Itau Mravp2 FIF CICM C Priv RL (0P0001IU72.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | 1.2241 | 1.2241 | 1.2241 | 1.2241 | 1.2241 | - |
| 10 Jun 2024 | 1.2221 | 1.2221 | 1.2221 | 1.2221 | 1.2221 | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 1.2299 | 1.2299 | 1.2299 | 1.2299 | 1.2299 | - |
| 05 Jun 2024 | 1.2285 | 1.2285 | 1.2285 | 1.2285 | 1.2285 | - |
| 04 Jun 2024 | 1.2268 | 1.2268 | 1.2268 | 1.2268 | 1.2268 | - |
| 03 Jun 2024 | 1.2273 | 1.2273 | 1.2273 | 1.2273 | 1.2273 | - |
| 31 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 1.2287 | 1.2287 | 1.2287 | 1.2287 | 1.2287 | - |
| 28 May 2024 | 1.2311 | 1.2311 | 1.2311 | 1.2311 | 1.2311 | - |
| 27 May 2024 | 1.2312 | 1.2312 | 1.2312 | 1.2312 | 1.2312 | - |
| 24 May 2024 | 1.2289 | 1.2289 | 1.2289 | 1.2289 | 1.2289 | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 1.2304 | 1.2304 | 1.2304 | 1.2304 | 1.2304 | - |
| 21 May 2024 | 1.2344 | 1.2344 | 1.2344 | 1.2344 | 1.2344 | - |
| 20 May 2024 | 1.2342 | 1.2342 | 1.2342 | 1.2342 | 1.2342 | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 1.2354 | 1.2354 | 1.2354 | 1.2354 | 1.2354 | - |
| 15 May 2024 | 1.2344 | 1.2344 | 1.2344 | 1.2344 | 1.2344 | - |
| 14 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 13 May 2024 | 1.2286 | 1.2286 | 1.2286 | 1.2286 | 1.2286 | - |
| 10 May 2024 | 1.2291 | 1.2291 | 1.2291 | 1.2291 | 1.2291 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 1.2294 | 1.2294 | 1.2294 | 1.2294 | 1.2294 | - |
| 07 May 2024 | 1.2294 | 1.2294 | 1.2294 | 1.2294 | 1.2294 | - |
| 06 May 2024 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | - |
| 03 May 2024 | 1.2304 | 1.2304 | 1.2304 | 1.2304 | 1.2304 | - |
| 02 May 2024 | 1.2258 | 1.2258 | 1.2258 | 1.2258 | 1.2258 | - |
| 30 Apr 2024 | 1.2235 | 1.2235 | 1.2235 | 1.2235 | 1.2235 | - |
| 29 Apr 2024 | 1.2318 | 1.2318 | 1.2318 | 1.2318 | 1.2318 | - |
| 26 Apr 2024 | 1.2313 | 1.2313 | 1.2313 | 1.2313 | 1.2313 | - |
| 25 Apr 2024 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | - |
| 24 Apr 2024 | 1.2284 | 1.2284 | 1.2284 | 1.2284 | 1.2284 | - |
| 23 Apr 2024 | 1.2306 | 1.2306 | 1.2306 | 1.2306 | 1.2306 | - |
| 22 Apr 2024 | 1.2307 | 1.2307 | 1.2307 | 1.2307 | 1.2307 | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 1.2274 | 1.2274 | 1.2274 | 1.2274 | 1.2274 | - |
| 17 Apr 2024 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | - |
| 16 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 15 Apr 2024 | 1.2342 | 1.2342 | 1.2342 | 1.2342 | 1.2342 | - |
| 12 Apr 2024 | 1.2372 | 1.2372 | 1.2372 | 1.2372 | 1.2372 | - |
| 11 Apr 2024 | 1.2367 | 1.2367 | 1.2367 | 1.2367 | 1.2367 | - |
| 10 Apr 2024 | 1.2373 | 1.2373 | 1.2373 | 1.2373 | 1.2373 | - |
| 09 Apr 2024 | 1.2435 | 1.2435 | 1.2435 | 1.2435 | 1.2435 | - |
| 08 Apr 2024 | 1.2414 | 1.2414 | 1.2414 | 1.2414 | 1.2414 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 1.2446 | 1.2446 | 1.2446 | 1.2446 | 1.2446 | - |
| 03 Apr 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
| 02 Apr 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
| 01 Apr 2024 | 1.2454 | 1.2454 | 1.2454 | 1.2454 | 1.2454 | - |
| 28 Mar 2024 | 1.2436 | 1.2436 | 1.2436 | 1.2436 | 1.2436 | - |
| 27 Mar 2024 | 1.2431 | 1.2431 | 1.2431 | 1.2431 | 1.2431 | - |
| 26 Mar 2024 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | - |
| 25 Mar 2024 | 1.2427 | 1.2427 | 1.2427 | 1.2427 | 1.2427 | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 1.2413 | 1.2413 | 1.2413 | 1.2413 | 1.2413 | - |
| 20 Mar 2024 | 1.2416 | 1.2416 | 1.2416 | 1.2416 | 1.2416 | - |
| 19 Mar 2024 | 1.2388 | 1.2388 | 1.2388 | 1.2388 | 1.2388 | - |
| 18 Mar 2024 | 1.2368 | 1.2368 | 1.2368 | 1.2368 | 1.2368 | - |
| 15 Mar 2024 | 1.2374 | 1.2374 | 1.2374 | 1.2374 | 1.2374 | - |
| 14 Mar 2024 | 1.2397 | 1.2397 | 1.2397 | 1.2397 | 1.2397 | - |
| 13 Mar 2024 | 1.2414 | 1.2414 | 1.2414 | 1.2414 | 1.2414 | - |
| 12 Mar 2024 | 1.2398 | 1.2398 | 1.2398 | 1.2398 | 1.2398 | - |
| 11 Mar 2024 | 1.2388 | 1.2388 | 1.2388 | 1.2388 | 1.2388 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1.2374 | 1.2374 | 1.2374 | 1.2374 | 1.2374 | - |
| 06 Mar 2024 | 1.2366 | 1.2366 | 1.2366 | 1.2366 | 1.2366 | - |
| 05 Mar 2024 | 1.2359 | 1.2359 | 1.2359 | 1.2359 | 1.2359 | - |
| 04 Mar 2024 | 1.2339 | 1.2339 | 1.2339 | 1.2339 | 1.2339 | - |
| 01 Mar 2024 | 1.2349 | 1.2349 | 1.2349 | 1.2349 | 1.2349 | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 1.2305 | 1.2305 | 1.2305 | 1.2305 | 1.2305 | - |
| 27 Feb 2024 | 1.2302 | 1.2302 | 1.2302 | 1.2302 | 1.2302 | - |
| 26 Feb 2024 | 1.2275 | 1.2275 | 1.2275 | 1.2275 | 1.2275 | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 1.2296 | 1.2296 | 1.2296 | 1.2296 | 1.2296 | - |
| 21 Feb 2024 | 1.2303 | 1.2303 | 1.2303 | 1.2303 | 1.2303 | - |
| 20 Feb 2024 | 1.2302 | 1.2302 | 1.2302 | 1.2302 | 1.2302 | - |
| 19 Feb 2024 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 1.2271 | 1.2271 | 1.2271 | 1.2271 | 1.2271 | - |
| 09 Feb 2024 | 1.2289 | 1.2289 | 1.2289 | 1.2289 | 1.2289 | - |
| 08 Feb 2024 | 1.2282 | 1.2282 | 1.2282 | 1.2282 | 1.2282 | - |
| 07 Feb 2024 | 1.2306 | 1.2306 | 1.2306 | 1.2306 | 1.2306 | - |
| 06 Feb 2024 | 1.2306 | 1.2306 | 1.2306 | 1.2306 | 1.2306 | - |
| 05 Feb 2024 | 1.2277 | 1.2277 | 1.2277 | 1.2277 | 1.2277 | - |
| 02 Feb 2024 | 1.2292 | 1.2292 | 1.2292 | 1.2292 | 1.2292 | - |
| 01 Feb 2024 | 1.2316 | 1.2316 | 1.2316 | 1.2316 | 1.2316 | - |
| 31 Jan 2024 | 1.2289 | 1.2289 | 1.2289 | 1.2289 | 1.2289 | - |
| 30 Jan 2024 | 1.2279 | 1.2279 | 1.2279 | 1.2279 | 1.2279 | - |
| 29 Jan 2024 | 1.2296 | 1.2296 | 1.2296 | 1.2296 | 1.2296 | - |
| 26 Jan 2024 | 1.2307 | 1.2307 | 1.2307 | 1.2307 | 1.2307 | - |
| 25 Jan 2024 | 1.2299 | 1.2299 | 1.2299 | 1.2299 | 1.2299 | - |
| 24 Jan 2024 | 1.2264 | 1.2264 | 1.2264 | 1.2264 | 1.2264 | - |
| 23 Jan 2024 | 1.2263 | 1.2263 | 1.2263 | 1.2263 | 1.2263 | - |
| 22 Jan 2024 | 1.2249 | 1.2249 | 1.2249 | 1.2249 | 1.2249 | - |
| *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.