UK markets closed

Singulare Emerald FIF FIM C Priv IE (0P0001K7CC.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
9,164,040.00+12,240.00 (+0.13%)
At close: 05:00PM BRT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024------
13 Jun 2024------
12 Jun 20249,164,039.009,164,039.009,164,039.009,164,039.009,164,039.00-
11 Jun 20249,151,797.009,151,797.009,151,797.009,151,797.009,151,797.00-
10 Jun 20249,130,029.009,130,029.009,130,029.009,130,029.009,130,029.00-
07 Jun 2024------
06 Jun 20249,080,353.009,080,353.009,080,353.009,080,353.009,080,353.00-
05 Jun 20249,069,791.009,069,791.009,069,791.009,069,791.009,069,791.00-
04 Jun 20249,081,517.009,081,517.009,081,517.009,081,517.009,081,517.00-
03 Jun 20249,072,571.009,072,571.009,072,571.009,072,571.009,072,571.00-
31 May 20249,091,544.009,091,544.009,091,544.009,091,544.009,091,544.00-
29 May 20249,086,163.009,086,163.009,086,163.009,086,163.009,086,163.00-
28 May 20249,065,516.009,065,516.009,065,516.009,065,516.009,065,516.00-
27 May 20249,077,170.009,077,170.009,077,170.009,077,170.009,077,170.00-
24 May 20249,076,896.009,076,896.009,076,896.009,076,896.009,076,896.00-
23 May 20249,084,641.009,084,641.009,084,641.009,084,641.009,084,641.00-
22 May 20249,070,548.009,070,548.009,070,548.009,070,548.009,070,548.00-
21 May 20249,114,555.009,114,555.009,114,555.009,114,555.009,114,555.00-
20 May 20249,135,851.009,135,851.009,135,851.009,135,851.009,135,851.00-
17 May 20249,129,470.009,129,470.009,129,470.009,129,470.009,129,470.00-
16 May 20249,132,661.009,132,661.009,132,661.009,132,661.009,132,661.00-
15 May 20249,112,008.009,112,008.009,112,008.009,112,008.009,112,008.00-
14 May 20249,072,195.009,072,195.009,072,195.009,072,195.009,072,195.00-
13 May 20249,073,909.009,073,909.009,073,909.009,073,909.009,073,909.00-
10 May 20249,071,757.009,071,757.009,071,757.009,071,757.009,071,757.00-
09 May 20249,043,296.009,043,296.009,043,296.009,043,296.009,043,296.00-
08 May 20249,046,396.009,046,396.009,046,396.009,046,396.009,046,396.00-
07 May 20249,028,448.009,028,448.009,028,448.009,028,448.009,028,448.00-
06 May 20249,032,383.009,032,383.009,032,383.009,032,383.009,032,383.00-
03 May 20249,041,572.009,041,572.009,041,572.009,041,572.009,041,572.00-
02 May 20249,010,128.009,010,128.009,010,128.009,010,128.009,010,128.00-
30 Apr 20249,003,664.009,003,664.009,003,664.009,003,664.009,003,664.00-
29 Apr 20248,760,887.008,760,887.008,760,887.008,760,887.008,760,887.00-
26 Apr 20248,739,038.008,739,038.008,739,038.008,739,038.008,739,038.00-
25 Apr 20248,769,721.008,769,721.008,769,721.008,769,721.008,769,721.00-
24 Apr 20248,767,565.008,767,565.008,767,565.008,767,565.008,767,565.00-
23 Apr 20249,109,742.009,109,742.009,109,742.009,109,742.009,109,742.00-
22 Apr 20248,948,175.008,948,175.008,948,175.008,948,175.008,948,175.00-
19 Apr 202411,202,477.0011,202,477.0011,202,477.0011,202,477.0011,202,477.00-
18 Apr 202411,172,883.0011,172,883.0011,172,883.0011,172,883.0011,172,883.00-
17 Apr 202411,175,345.0011,175,345.0011,175,345.0011,175,345.0011,175,345.00-
16 Apr 202411,189,465.0011,189,465.0011,189,465.0011,189,465.0011,189,465.00-
15 Apr 202411,194,300.0011,194,300.0011,194,300.0011,194,300.0011,194,300.00-
12 Apr 202415,559,944.0015,559,944.0015,559,944.0015,559,944.0015,559,944.00-
11 Apr 202415,537,626.0015,537,626.0015,537,626.0015,537,626.0015,537,626.00-
10 Apr 202415,505,570.0015,505,570.0015,505,570.0015,505,570.0015,505,570.00-
09 Apr 202415,509,496.0015,509,496.0015,509,496.0015,509,496.0015,509,496.00-
08 Apr 202415,500,918.0015,500,918.0015,500,918.0015,500,918.0015,500,918.00-
05 Apr 202415,548,533.0015,548,533.0015,548,533.0015,548,533.0015,548,533.00-
04 Apr 202415,483,989.0015,483,989.0015,483,989.0015,483,989.0015,483,989.00-
03 Apr 202415,508,904.0015,508,904.0015,508,904.0015,508,904.0015,508,904.00-
02 Apr 202415,497,934.0015,497,934.0015,497,934.0015,497,934.0015,497,934.00-
01 Apr 202415,480,007.0015,480,007.0015,480,007.0015,480,007.0015,480,007.00-
28 Mar 202415,547,805.0015,547,805.0015,547,805.0015,547,805.0015,547,805.00-
27 Mar 202415,503,781.0015,503,781.0015,503,781.0015,503,781.0015,503,781.00-
26 Mar 202415,542,226.0015,542,226.0015,542,226.0015,542,226.0015,542,226.00-
25 Mar 202415,512,150.0015,512,150.0015,512,150.0015,512,150.0015,512,150.00-
22 Mar 202415,559,991.0015,559,991.0015,559,991.0015,559,991.0015,559,991.00-
21 Mar 202415,590,540.0015,590,540.0015,590,540.0015,590,540.0015,590,540.00-
20 Mar 20249,992,371.009,992,371.009,992,371.009,992,371.009,992,371.00-
19 Mar 20248,563,790.008,563,790.008,563,790.008,563,790.008,563,790.00-
18 Mar 20248,542,709.008,542,709.008,542,709.008,542,709.008,542,709.00-
15 Mar 20248,524,290.008,524,290.008,524,290.008,524,290.008,524,290.00-
14 Mar 20248,495,938.008,495,938.008,495,938.008,495,938.008,495,938.00-
13 Mar 20248,528,957.008,528,957.008,528,957.008,528,957.008,528,957.00-
12 Mar 20248,552,299.008,552,299.008,552,299.008,552,299.008,552,299.00-
11 Mar 20248,540,208.008,540,208.008,540,208.008,540,208.008,540,208.00-
08 Mar 20248,556,546.008,556,546.008,556,546.008,556,546.008,556,546.00-
07 Mar 20248,532,289.008,532,289.008,532,289.008,532,289.008,532,289.00-
06 Mar 20248,510,704.008,510,704.008,510,704.008,510,704.008,510,704.00-
05 Mar 20248,521,760.008,521,760.008,521,760.008,521,760.008,521,760.00-
04 Mar 20248,521,887.008,521,887.008,521,887.008,521,887.008,521,887.00-
01 Mar 20248,532,733.008,532,733.008,532,733.008,532,733.008,532,733.00-
29 Feb 2024------
28 Feb 20248,438,965.008,438,965.008,438,965.008,438,965.008,438,965.00-
27 Feb 20248,447,083.008,447,083.008,447,083.008,447,083.008,447,083.00-
26 Feb 20248,454,167.008,454,167.008,454,167.008,454,167.008,454,167.00-
23 Feb 20249,665,502.009,665,502.009,665,502.009,665,502.009,665,502.00-
22 Feb 20249,212,497.009,212,497.009,212,497.009,212,497.009,212,497.00-
21 Feb 20249,678,134.009,678,134.009,678,134.009,678,134.009,678,134.00-
20 Feb 20249,685,164.009,685,164.009,685,164.009,685,164.009,685,164.00-
19 Feb 20249,735,636.009,735,636.009,735,636.009,735,636.009,735,636.00-
16 Feb 2024------
15 Feb 20249,687,501.009,687,501.009,687,501.009,687,501.009,687,501.00-
14 Feb 20249,752,280.009,752,280.009,752,280.009,752,280.009,752,280.00-
09 Feb 20249,722,200.009,722,200.009,722,200.009,722,200.009,722,200.00-
08 Feb 20249,719,662.009,719,662.009,719,662.009,719,662.009,719,662.00-
07 Feb 20249,721,115.009,721,115.009,721,115.009,721,115.009,721,115.00-
06 Feb 20249,710,318.009,710,318.009,710,318.009,710,318.009,710,318.00-
05 Feb 20249,732,717.009,732,717.009,732,717.009,732,717.009,732,717.00-
02 Feb 20249,740,650.009,740,650.009,740,650.009,740,650.009,740,650.00-
01 Feb 20249,744,574.009,744,574.009,744,574.009,744,574.009,744,574.00-
31 Jan 20249,710,561.009,710,561.009,710,561.009,710,561.009,710,561.00-
30 Jan 20249,761,377.009,761,377.009,761,377.009,761,377.009,761,377.00-
29 Jan 20249,758,604.009,758,604.009,758,604.009,758,604.009,758,604.00-
26 Jan 20249,716,988.009,716,988.009,716,988.009,716,988.009,716,988.00-
25 Jan 20249,670,505.009,670,505.009,670,505.009,670,505.009,670,505.00-
24 Jan 20249,662,412.009,662,412.009,662,412.009,662,412.009,662,412.00-
23 Jan 20249,662,714.009,662,714.009,662,714.009,662,714.009,662,714.00-
22 Jan 20249,710,595.009,710,595.009,710,595.009,710,595.009,710,595.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...