Itau Anacapri FIFM C Priv RL (0P0001J6KX.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 1.3998 | 1.3998 | 1.3998 | 1.3998 | 1.3998 | - |
| 03 May 2024 | 1.4011 | 1.4011 | 1.4011 | 1.4011 | 1.4011 | - |
| 02 May 2024 | 1.3969 | 1.3969 | 1.3969 | 1.3969 | 1.3969 | - |
| 30 Apr 2024 | 1.3938 | 1.3938 | 1.3938 | 1.3938 | 1.3938 | - |
| 29 Apr 2024 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | - |
| 26 Apr 2024 | 1.4035 | 1.4035 | 1.4035 | 1.4035 | 1.4035 | - |
| 25 Apr 2024 | 1.3954 | 1.3954 | 1.3954 | 1.3954 | 1.3954 | - |
| 24 Apr 2024 | 1.3980 | 1.3980 | 1.3980 | 1.3980 | 1.3980 | - |
| 23 Apr 2024 | 1.4029 | 1.4029 | 1.4029 | 1.4029 | 1.4029 | - |
| 22 Apr 2024 | 1.4028 | 1.4028 | 1.4028 | 1.4028 | 1.4028 | - |
| 19 Apr 2024 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | - |
| 18 Apr 2024 | 1.3994 | 1.3994 | 1.3994 | 1.3994 | 1.3994 | - |
| 17 Apr 2024 | 1.3989 | 1.3989 | 1.3989 | 1.3989 | 1.3989 | - |
| 16 Apr 2024 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | - |
| 15 Apr 2024 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | - |
| 12 Apr 2024 | 1.4143 | 1.4143 | 1.4143 | 1.4143 | 1.4143 | - |
| 11 Apr 2024 | 1.4169 | 1.4169 | 1.4169 | 1.4169 | 1.4169 | - |
| 10 Apr 2024 | 1.4181 | 1.4181 | 1.4181 | 1.4181 | 1.4181 | - |
| 09 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 08 Apr 2024 | 1.4258 | 1.4258 | 1.4258 | 1.4258 | 1.4258 | - |
| 05 Apr 2024 | 1.4237 | 1.4237 | 1.4237 | 1.4237 | 1.4237 | - |
| 04 Apr 2024 | 1.4265 | 1.4265 | 1.4265 | 1.4265 | 1.4265 | - |
| 03 Apr 2024 | 1.4252 | 1.4252 | 1.4252 | 1.4252 | 1.4252 | - |
| 02 Apr 2024 | 1.4251 | 1.4251 | 1.4251 | 1.4251 | 1.4251 | - |
| 01 Apr 2024 | 1.4259 | 1.4259 | 1.4259 | 1.4259 | 1.4259 | - |
| 28 Mar 2024 | 1.4285 | 1.4285 | 1.4285 | 1.4285 | 1.4285 | - |
| 27 Mar 2024 | 1.4257 | 1.4257 | 1.4257 | 1.4257 | 1.4257 | - |
| 26 Mar 2024 | 1.4229 | 1.4229 | 1.4229 | 1.4229 | 1.4229 | - |
| 25 Mar 2024 | 1.4234 | 1.4234 | 1.4234 | 1.4234 | 1.4234 | - |
| 22 Mar 2024 | 1.4239 | 1.4239 | 1.4239 | 1.4239 | 1.4239 | - |
| 21 Mar 2024 | 1.4259 | 1.4259 | 1.4259 | 1.4259 | 1.4259 | - |
| 20 Mar 2024 | 1.4266 | 1.4266 | 1.4266 | 1.4266 | 1.4266 | - |
| 19 Mar 2024 | 1.4196 | 1.4196 | 1.4196 | 1.4196 | 1.4196 | - |
| 18 Mar 2024 | 1.4169 | 1.4169 | 1.4169 | 1.4169 | 1.4169 | - |
| 15 Mar 2024 | 1.4191 | 1.4191 | 1.4191 | 1.4191 | 1.4191 | - |
| 14 Mar 2024 | 1.4233 | 1.4233 | 1.4233 | 1.4233 | 1.4233 | - |
| 13 Mar 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 12 Mar 2024 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | - |
| 11 Mar 2024 | 1.4187 | 1.4187 | 1.4187 | 1.4187 | 1.4187 | - |
| 08 Mar 2024 | 1.4196 | 1.4196 | 1.4196 | 1.4196 | 1.4196 | - |
| 07 Mar 2024 | 1.4177 | 1.4177 | 1.4177 | 1.4177 | 1.4177 | - |
| 06 Mar 2024 | 1.4167 | 1.4167 | 1.4167 | 1.4167 | 1.4167 | - |
| 05 Mar 2024 | 1.4137 | 1.4137 | 1.4137 | 1.4137 | 1.4137 | - |
| 04 Mar 2024 | 1.4130 | 1.4130 | 1.4130 | 1.4130 | 1.4130 | - |
| 01 Mar 2024 | 1.4169 | 1.4169 | 1.4169 | 1.4169 | 1.4169 | - |
| 29 Feb 2024 | 1.4139 | 1.4139 | 1.4139 | 1.4139 | 1.4139 | - |
| 28 Feb 2024 | 1.4136 | 1.4136 | 1.4136 | 1.4136 | 1.4136 | - |
| 27 Feb 2024 | 1.4145 | 1.4145 | 1.4145 | 1.4145 | 1.4145 | - |
| 26 Feb 2024 | 1.4083 | 1.4083 | 1.4083 | 1.4083 | 1.4083 | - |
| 23 Feb 2024 | 1.4098 | 1.4098 | 1.4098 | 1.4098 | 1.4098 | - |
| 22 Feb 2024 | 1.4147 | 1.4147 | 1.4147 | 1.4147 | 1.4147 | - |
| 21 Feb 2024 | 1.4125 | 1.4125 | 1.4125 | 1.4125 | 1.4125 | - |
| 20 Feb 2024 | 1.4137 | 1.4137 | 1.4137 | 1.4137 | 1.4137 | - |
| 19 Feb 2024 | 1.4095 | 1.4095 | 1.4095 | 1.4095 | 1.4095 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 1.4065 | 1.4065 | 1.4065 | 1.4065 | 1.4065 | - |
| 09 Feb 2024 | 1.4104 | 1.4104 | 1.4104 | 1.4104 | 1.4104 | - |
| 08 Feb 2024 | 1.4076 | 1.4076 | 1.4076 | 1.4076 | 1.4076 | - |
| 07 Feb 2024 | 1.4125 | 1.4125 | 1.4125 | 1.4125 | 1.4125 | - |
| 06 Feb 2024 | 1.4109 | 1.4109 | 1.4109 | 1.4109 | 1.4109 | - |
| 05 Feb 2024 | 1.4058 | 1.4058 | 1.4058 | 1.4058 | 1.4058 | - |
| 02 Feb 2024 | 1.4081 | 1.4081 | 1.4081 | 1.4081 | 1.4081 | - |
| 01 Feb 2024 | 1.4106 | 1.4106 | 1.4106 | 1.4106 | 1.4106 | - |
| 31 Jan 2024 | 1.4073 | 1.4073 | 1.4073 | 1.4073 | 1.4073 | - |
| 30 Jan 2024 | 1.4035 | 1.4035 | 1.4035 | 1.4035 | 1.4035 | - |
| 29 Jan 2024 | 1.4093 | 1.4093 | 1.4093 | 1.4093 | 1.4093 | - |
| 26 Jan 2024 | 1.4118 | 1.4118 | 1.4118 | 1.4118 | 1.4118 | - |
| 25 Jan 2024 | 1.4098 | 1.4098 | 1.4098 | 1.4098 | 1.4098 | - |
| 24 Jan 2024 | 1.4058 | 1.4058 | 1.4058 | 1.4058 | 1.4058 | - |
| 23 Jan 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
| 22 Jan 2024 | 1.4022 | 1.4022 | 1.4022 | 1.4022 | 1.4022 | - |
| 19 Jan 2024 | 1.4043 | 1.4043 | 1.4043 | 1.4043 | 1.4043 | - |
| 18 Jan 2024 | 1.4011 | 1.4011 | 1.4011 | 1.4011 | 1.4011 | - |
| 17 Jan 2024 | 1.4042 | 1.4042 | 1.4042 | 1.4042 | 1.4042 | - |
| 16 Jan 2024 | 1.4092 | 1.4092 | 1.4092 | 1.4092 | 1.4092 | - |
| 15 Jan 2024 | 1.4183 | 1.4183 | 1.4183 | 1.4183 | 1.4183 | - |
| 12 Jan 2024 | 1.4177 | 1.4177 | 1.4177 | 1.4177 | 1.4177 | - |
| 11 Jan 2024 | 1.4116 | 1.4116 | 1.4116 | 1.4116 | 1.4116 | - |
| 10 Jan 2024 | 1.4102 | 1.4102 | 1.4102 | 1.4102 | 1.4102 | - |
| 09 Jan 2024 | 1.4106 | 1.4106 | 1.4106 | 1.4106 | 1.4106 | - |
| 08 Jan 2024 | 1.4133 | 1.4133 | 1.4133 | 1.4133 | 1.4133 | - |
| 05 Jan 2024 | 1.4093 | 1.4093 | 1.4093 | 1.4093 | 1.4093 | - |
| 04 Jan 2024 | 1.4044 | 1.4044 | 1.4044 | 1.4044 | 1.4044 | - |
| 03 Jan 2024 | 1.4102 | 1.4102 | 1.4102 | 1.4102 | 1.4102 | - |
| 02 Jan 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
| 28 Dec 2023 | 1.4166 | 1.4166 | 1.4166 | 1.4166 | 1.4166 | - |
| 27 Dec 2023 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
| 26 Dec 2023 | 1.4126 | 1.4126 | 1.4126 | 1.4126 | 1.4126 | - |
| 22 Dec 2023 | 1.4117 | 1.4117 | 1.4117 | 1.4117 | 1.4117 | - |
| 21 Dec 2023 | 1.4094 | 1.4094 | 1.4094 | 1.4094 | 1.4094 | - |
| 20 Dec 2023 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| 19 Dec 2023 | 1.4059 | 1.4059 | 1.4059 | 1.4059 | 1.4059 | - |
| 18 Dec 2023 | 1.4030 | 1.4030 | 1.4030 | 1.4030 | 1.4030 | - |
| 15 Dec 2023 | 1.3991 | 1.3991 | 1.3991 | 1.3991 | 1.3991 | - |
| 14 Dec 2023 | 1.4011 | 1.4011 | 1.4011 | 1.4011 | 1.4011 | - |
| 13 Dec 2023 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 12 Dec 2023 | 1.3806 | 1.3806 | 1.3806 | 1.3806 | 1.3806 | - |
| *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.