Singulare Emerald FIF FIM C Priv IE (0P0001K7CC.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 | 9,185,600.00 | 9,185,600.00 | 9,185,600.00 | 9,185,600.00 | 9,185,600.00 | - |
| 14 Jun 2024 | 9,158,405.00 | 9,158,405.00 | 9,158,405.00 | 9,158,405.00 | 9,158,405.00 | - |
| 13 Jun 2024 | 9,140,658.00 | 9,140,658.00 | 9,140,658.00 | 9,140,658.00 | 9,140,658.00 | - |
| 12 Jun 2024 | 9,164,039.00 | 9,164,039.00 | 9,164,039.00 | 9,164,039.00 | 9,164,039.00 | - |
| 11 Jun 2024 | 9,151,797.00 | 9,151,797.00 | 9,151,797.00 | 9,151,797.00 | 9,151,797.00 | - |
| 10 Jun 2024 | 9,130,029.00 | 9,130,029.00 | 9,130,029.00 | 9,130,029.00 | 9,130,029.00 | - |
| 07 Jun 2024 | 9,101,133.00 | 9,101,133.00 | 9,101,133.00 | 9,101,133.00 | 9,101,133.00 | - |
| 06 Jun 2024 | 9,080,353.00 | 9,080,353.00 | 9,080,353.00 | 9,080,353.00 | 9,080,353.00 | - |
| 05 Jun 2024 | 9,069,791.00 | 9,069,791.00 | 9,069,791.00 | 9,069,791.00 | 9,069,791.00 | - |
| 04 Jun 2024 | 9,081,517.00 | 9,081,517.00 | 9,081,517.00 | 9,081,517.00 | 9,081,517.00 | - |
| 03 Jun 2024 | 9,072,571.00 | 9,072,571.00 | 9,072,571.00 | 9,072,571.00 | 9,072,571.00 | - |
| 31 May 2024 | 9,091,544.00 | 9,091,544.00 | 9,091,544.00 | 9,091,544.00 | 9,091,544.00 | - |
| 29 May 2024 | 9,086,163.00 | 9,086,163.00 | 9,086,163.00 | 9,086,163.00 | 9,086,163.00 | - |
| 28 May 2024 | 9,065,516.00 | 9,065,516.00 | 9,065,516.00 | 9,065,516.00 | 9,065,516.00 | - |
| 27 May 2024 | 9,077,170.00 | 9,077,170.00 | 9,077,170.00 | 9,077,170.00 | 9,077,170.00 | - |
| 24 May 2024 | 9,076,896.00 | 9,076,896.00 | 9,076,896.00 | 9,076,896.00 | 9,076,896.00 | - |
| 23 May 2024 | 9,084,641.00 | 9,084,641.00 | 9,084,641.00 | 9,084,641.00 | 9,084,641.00 | - |
| 22 May 2024 | 9,070,548.00 | 9,070,548.00 | 9,070,548.00 | 9,070,548.00 | 9,070,548.00 | - |
| 21 May 2024 | 9,114,555.00 | 9,114,555.00 | 9,114,555.00 | 9,114,555.00 | 9,114,555.00 | - |
| 20 May 2024 | 9,135,851.00 | 9,135,851.00 | 9,135,851.00 | 9,135,851.00 | 9,135,851.00 | - |
| 17 May 2024 | 9,129,470.00 | 9,129,470.00 | 9,129,470.00 | 9,129,470.00 | 9,129,470.00 | - |
| 16 May 2024 | 9,132,661.00 | 9,132,661.00 | 9,132,661.00 | 9,132,661.00 | 9,132,661.00 | - |
| 15 May 2024 | 9,112,008.00 | 9,112,008.00 | 9,112,008.00 | 9,112,008.00 | 9,112,008.00 | - |
| 14 May 2024 | 9,072,195.00 | 9,072,195.00 | 9,072,195.00 | 9,072,195.00 | 9,072,195.00 | - |
| 13 May 2024 | 9,073,909.00 | 9,073,909.00 | 9,073,909.00 | 9,073,909.00 | 9,073,909.00 | - |
| 10 May 2024 | 9,071,757.00 | 9,071,757.00 | 9,071,757.00 | 9,071,757.00 | 9,071,757.00 | - |
| 09 May 2024 | 9,043,296.00 | 9,043,296.00 | 9,043,296.00 | 9,043,296.00 | 9,043,296.00 | - |
| 08 May 2024 | 9,046,396.00 | 9,046,396.00 | 9,046,396.00 | 9,046,396.00 | 9,046,396.00 | - |
| 07 May 2024 | 9,028,448.00 | 9,028,448.00 | 9,028,448.00 | 9,028,448.00 | 9,028,448.00 | - |
| 06 May 2024 | 9,032,383.00 | 9,032,383.00 | 9,032,383.00 | 9,032,383.00 | 9,032,383.00 | - |
| 03 May 2024 | 9,041,572.00 | 9,041,572.00 | 9,041,572.00 | 9,041,572.00 | 9,041,572.00 | - |
| 02 May 2024 | 9,010,128.00 | 9,010,128.00 | 9,010,128.00 | 9,010,128.00 | 9,010,128.00 | - |
| 30 Apr 2024 | 9,003,664.00 | 9,003,664.00 | 9,003,664.00 | 9,003,664.00 | 9,003,664.00 | - |
| 29 Apr 2024 | 8,760,887.00 | 8,760,887.00 | 8,760,887.00 | 8,760,887.00 | 8,760,887.00 | - |
| 26 Apr 2024 | 8,739,038.00 | 8,739,038.00 | 8,739,038.00 | 8,739,038.00 | 8,739,038.00 | - |
| 25 Apr 2024 | 8,769,721.00 | 8,769,721.00 | 8,769,721.00 | 8,769,721.00 | 8,769,721.00 | - |
| 24 Apr 2024 | 8,767,565.00 | 8,767,565.00 | 8,767,565.00 | 8,767,565.00 | 8,767,565.00 | - |
| 23 Apr 2024 | 9,109,742.00 | 9,109,742.00 | 9,109,742.00 | 9,109,742.00 | 9,109,742.00 | - |
| 22 Apr 2024 | 8,948,175.00 | 8,948,175.00 | 8,948,175.00 | 8,948,175.00 | 8,948,175.00 | - |
| 19 Apr 2024 | 11,202,477.00 | 11,202,477.00 | 11,202,477.00 | 11,202,477.00 | 11,202,477.00 | - |
| 18 Apr 2024 | 11,172,883.00 | 11,172,883.00 | 11,172,883.00 | 11,172,883.00 | 11,172,883.00 | - |
| 17 Apr 2024 | 11,175,345.00 | 11,175,345.00 | 11,175,345.00 | 11,175,345.00 | 11,175,345.00 | - |
| 16 Apr 2024 | 11,189,465.00 | 11,189,465.00 | 11,189,465.00 | 11,189,465.00 | 11,189,465.00 | - |
| 15 Apr 2024 | 11,194,300.00 | 11,194,300.00 | 11,194,300.00 | 11,194,300.00 | 11,194,300.00 | - |
| 12 Apr 2024 | 15,559,944.00 | 15,559,944.00 | 15,559,944.00 | 15,559,944.00 | 15,559,944.00 | - |
| 11 Apr 2024 | 15,537,626.00 | 15,537,626.00 | 15,537,626.00 | 15,537,626.00 | 15,537,626.00 | - |
| 10 Apr 2024 | 15,505,570.00 | 15,505,570.00 | 15,505,570.00 | 15,505,570.00 | 15,505,570.00 | - |
| 09 Apr 2024 | 15,509,496.00 | 15,509,496.00 | 15,509,496.00 | 15,509,496.00 | 15,509,496.00 | - |
| 08 Apr 2024 | 15,500,918.00 | 15,500,918.00 | 15,500,918.00 | 15,500,918.00 | 15,500,918.00 | - |
| 05 Apr 2024 | 15,548,533.00 | 15,548,533.00 | 15,548,533.00 | 15,548,533.00 | 15,548,533.00 | - |
| 04 Apr 2024 | 15,483,989.00 | 15,483,989.00 | 15,483,989.00 | 15,483,989.00 | 15,483,989.00 | - |
| 03 Apr 2024 | 15,508,904.00 | 15,508,904.00 | 15,508,904.00 | 15,508,904.00 | 15,508,904.00 | - |
| 02 Apr 2024 | 15,497,934.00 | 15,497,934.00 | 15,497,934.00 | 15,497,934.00 | 15,497,934.00 | - |
| 01 Apr 2024 | 15,480,007.00 | 15,480,007.00 | 15,480,007.00 | 15,480,007.00 | 15,480,007.00 | - |
| 28 Mar 2024 | 15,547,805.00 | 15,547,805.00 | 15,547,805.00 | 15,547,805.00 | 15,547,805.00 | - |
| 27 Mar 2024 | 15,503,781.00 | 15,503,781.00 | 15,503,781.00 | 15,503,781.00 | 15,503,781.00 | - |
| 26 Mar 2024 | 15,542,226.00 | 15,542,226.00 | 15,542,226.00 | 15,542,226.00 | 15,542,226.00 | - |
| 25 Mar 2024 | 15,512,150.00 | 15,512,150.00 | 15,512,150.00 | 15,512,150.00 | 15,512,150.00 | - |
| 22 Mar 2024 | 15,559,991.00 | 15,559,991.00 | 15,559,991.00 | 15,559,991.00 | 15,559,991.00 | - |
| 21 Mar 2024 | 15,590,540.00 | 15,590,540.00 | 15,590,540.00 | 15,590,540.00 | 15,590,540.00 | - |
| 20 Mar 2024 | 9,992,371.00 | 9,992,371.00 | 9,992,371.00 | 9,992,371.00 | 9,992,371.00 | - |
| 19 Mar 2024 | 8,563,790.00 | 8,563,790.00 | 8,563,790.00 | 8,563,790.00 | 8,563,790.00 | - |
| 18 Mar 2024 | 8,542,709.00 | 8,542,709.00 | 8,542,709.00 | 8,542,709.00 | 8,542,709.00 | - |
| 15 Mar 2024 | 8,524,290.00 | 8,524,290.00 | 8,524,290.00 | 8,524,290.00 | 8,524,290.00 | - |
| 14 Mar 2024 | 8,495,938.00 | 8,495,938.00 | 8,495,938.00 | 8,495,938.00 | 8,495,938.00 | - |
| 13 Mar 2024 | 8,528,957.00 | 8,528,957.00 | 8,528,957.00 | 8,528,957.00 | 8,528,957.00 | - |
| 12 Mar 2024 | 8,552,299.00 | 8,552,299.00 | 8,552,299.00 | 8,552,299.00 | 8,552,299.00 | - |
| 11 Mar 2024 | 8,540,208.00 | 8,540,208.00 | 8,540,208.00 | 8,540,208.00 | 8,540,208.00 | - |
| 08 Mar 2024 | 8,556,546.00 | 8,556,546.00 | 8,556,546.00 | 8,556,546.00 | 8,556,546.00 | - |
| 07 Mar 2024 | 8,532,289.00 | 8,532,289.00 | 8,532,289.00 | 8,532,289.00 | 8,532,289.00 | - |
| 06 Mar 2024 | 8,510,704.00 | 8,510,704.00 | 8,510,704.00 | 8,510,704.00 | 8,510,704.00 | - |
| 05 Mar 2024 | 8,521,760.00 | 8,521,760.00 | 8,521,760.00 | 8,521,760.00 | 8,521,760.00 | - |
| 04 Mar 2024 | 8,521,887.00 | 8,521,887.00 | 8,521,887.00 | 8,521,887.00 | 8,521,887.00 | - |
| 01 Mar 2024 | 8,532,733.00 | 8,532,733.00 | 8,532,733.00 | 8,532,733.00 | 8,532,733.00 | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 8,438,965.00 | 8,438,965.00 | 8,438,965.00 | 8,438,965.00 | 8,438,965.00 | - |
| 27 Feb 2024 | 8,447,083.00 | 8,447,083.00 | 8,447,083.00 | 8,447,083.00 | 8,447,083.00 | - |
| 26 Feb 2024 | 8,454,167.00 | 8,454,167.00 | 8,454,167.00 | 8,454,167.00 | 8,454,167.00 | - |
| 23 Feb 2024 | 9,665,502.00 | 9,665,502.00 | 9,665,502.00 | 9,665,502.00 | 9,665,502.00 | - |
| 22 Feb 2024 | 9,212,497.00 | 9,212,497.00 | 9,212,497.00 | 9,212,497.00 | 9,212,497.00 | - |
| 21 Feb 2024 | 9,678,134.00 | 9,678,134.00 | 9,678,134.00 | 9,678,134.00 | 9,678,134.00 | - |
| 20 Feb 2024 | 9,685,164.00 | 9,685,164.00 | 9,685,164.00 | 9,685,164.00 | 9,685,164.00 | - |
| 19 Feb 2024 | 9,735,636.00 | 9,735,636.00 | 9,735,636.00 | 9,735,636.00 | 9,735,636.00 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 9,687,501.00 | 9,687,501.00 | 9,687,501.00 | 9,687,501.00 | 9,687,501.00 | - |
| 14 Feb 2024 | 9,752,280.00 | 9,752,280.00 | 9,752,280.00 | 9,752,280.00 | 9,752,280.00 | - |
| 09 Feb 2024 | 9,722,200.00 | 9,722,200.00 | 9,722,200.00 | 9,722,200.00 | 9,722,200.00 | - |
| 08 Feb 2024 | 9,719,662.00 | 9,719,662.00 | 9,719,662.00 | 9,719,662.00 | 9,719,662.00 | - |
| 07 Feb 2024 | 9,721,115.00 | 9,721,115.00 | 9,721,115.00 | 9,721,115.00 | 9,721,115.00 | - |
| 06 Feb 2024 | 9,710,318.00 | 9,710,318.00 | 9,710,318.00 | 9,710,318.00 | 9,710,318.00 | - |
| 05 Feb 2024 | 9,732,717.00 | 9,732,717.00 | 9,732,717.00 | 9,732,717.00 | 9,732,717.00 | - |
| 02 Feb 2024 | 9,740,650.00 | 9,740,650.00 | 9,740,650.00 | 9,740,650.00 | 9,740,650.00 | - |
| 01 Feb 2024 | 9,744,574.00 | 9,744,574.00 | 9,744,574.00 | 9,744,574.00 | 9,744,574.00 | - |
| 31 Jan 2024 | 9,710,561.00 | 9,710,561.00 | 9,710,561.00 | 9,710,561.00 | 9,710,561.00 | - |
| 30 Jan 2024 | 9,761,377.00 | 9,761,377.00 | 9,761,377.00 | 9,761,377.00 | 9,761,377.00 | - |
| 29 Jan 2024 | 9,758,604.00 | 9,758,604.00 | 9,758,604.00 | 9,758,604.00 | 9,758,604.00 | - |
| 26 Jan 2024 | 9,716,988.00 | 9,716,988.00 | 9,716,988.00 | 9,716,988.00 | 9,716,988.00 | - |
| 25 Jan 2024 | 9,670,505.00 | 9,670,505.00 | 9,670,505.00 | 9,670,505.00 | 9,670,505.00 | - |
| *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.