CSHG 2479 FIM C Priv IE (0P0001K97F.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
17 Jun 2023 - 17 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 | 1.7679 | 1.7679 | 1.7679 | 1.7679 | 1.7679 | - |
| 11 Jun 2024 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | - |
| 10 Jun 2024 | 1.7828 | 1.7828 | 1.7828 | 1.7828 | 1.7828 | - |
| 07 Jun 2024 | 1.7833 | 1.7833 | 1.7833 | 1.7833 | 1.7833 | - |
| 06 Jun 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
| 05 Jun 2024 | 1.7857 | 1.7857 | 1.7857 | 1.7857 | 1.7857 | - |
| 04 Jun 2024 | 1.7799 | 1.7799 | 1.7799 | 1.7799 | 1.7799 | - |
| 03 Jun 2024 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | - |
| 31 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 1.7921 | 1.7921 | 1.7921 | 1.7921 | 1.7921 | - |
| 28 May 2024 | 1.7978 | 1.7978 | 1.7978 | 1.7978 | 1.7978 | - |
| 27 May 2024 | 1.7928 | 1.7928 | 1.7928 | 1.7928 | 1.7928 | - |
| 24 May 2024 | 1.7918 | 1.7918 | 1.7918 | 1.7918 | 1.7918 | - |
| 23 May 2024 | 1.7885 | 1.7885 | 1.7885 | 1.7885 | 1.7885 | - |
| 22 May 2024 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | - |
| 21 May 2024 | 1.7936 | 1.7936 | 1.7936 | 1.7936 | 1.7936 | - |
| 20 May 2024 | 1.7961 | 1.7961 | 1.7961 | 1.7961 | 1.7961 | - |
| 17 May 2024 | 1.7967 | 1.7967 | 1.7967 | 1.7967 | 1.7967 | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 1.7976 | 1.7976 | 1.7976 | 1.7976 | 1.7976 | - |
| 14 May 2024 | 1.7884 | 1.7884 | 1.7884 | 1.7884 | 1.7884 | - |
| 13 May 2024 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | - |
| 10 May 2024 | 1.7847 | 1.7847 | 1.7847 | 1.7847 | 1.7847 | - |
| 09 May 2024 | 1.7824 | 1.7824 | 1.7824 | 1.7824 | 1.7824 | - |
| 08 May 2024 | 1.7912 | 1.7912 | 1.7912 | 1.7912 | 1.7912 | - |
| 07 May 2024 | 1.7882 | 1.7882 | 1.7882 | 1.7882 | 1.7882 | - |
| 06 May 2024 | 1.7855 | 1.7855 | 1.7855 | 1.7855 | 1.7855 | - |
| 03 May 2024 | 1.7781 | 1.7781 | 1.7781 | 1.7781 | 1.7781 | - |
| 02 May 2024 | 1.7669 | 1.7669 | 1.7669 | 1.7669 | 1.7669 | - |
| 30 Apr 2024 | 1.7824 | 1.7824 | 1.7824 | 1.7824 | 1.7824 | - |
| 29 Apr 2024 | 1.7867 | 1.7867 | 1.7867 | 1.7867 | 1.7867 | - |
| 26 Apr 2024 | 1.7905 | 1.7905 | 1.7905 | 1.7905 | 1.7905 | - |
| 25 Apr 2024 | 1.7744 | 1.7744 | 1.7744 | 1.7744 | 1.7744 | - |
| 24 Apr 2024 | 1.7752 | 1.7752 | 1.7752 | 1.7752 | 1.7752 | - |
| 23 Apr 2024 | 1.7798 | 1.7798 | 1.7798 | 1.7798 | 1.7798 | - |
| 22 Apr 2024 | 1.7718 | 1.7718 | 1.7718 | 1.7718 | 1.7718 | - |
| 19 Apr 2024 | 1.7702 | 1.7702 | 1.7702 | 1.7702 | 1.7702 | - |
| 18 Apr 2024 | 1.7743 | 1.7743 | 1.7743 | 1.7743 | 1.7743 | - |
| 17 Apr 2024 | 1.7734 | 1.7734 | 1.7734 | 1.7734 | 1.7734 | - |
| 16 Apr 2024 | 1.7795 | 1.7795 | 1.7795 | 1.7795 | 1.7795 | - |
| 15 Apr 2024 | 1.7671 | 1.7671 | 1.7671 | 1.7671 | 1.7671 | - |
| 12 Apr 2024 | 1.7721 | 1.7721 | 1.7721 | 1.7721 | 1.7721 | - |
| 11 Apr 2024 | 1.7738 | 1.7738 | 1.7738 | 1.7738 | 1.7738 | - |
| 10 Apr 2024 | 1.7682 | 1.7682 | 1.7682 | 1.7682 | 1.7682 | - |
| 09 Apr 2024 | 1.7704 | 1.7704 | 1.7704 | 1.7704 | 1.7704 | - |
| 08 Apr 2024 | 1.7731 | 1.7731 | 1.7731 | 1.7731 | 1.7731 | - |
| 05 Apr 2024 | 1.7748 | 1.7748 | 1.7748 | 1.7748 | 1.7748 | - |
| 04 Apr 2024 | 1.7731 | 1.7731 | 1.7731 | 1.7731 | 1.7731 | - |
| 03 Apr 2024 | 1.7701 | 1.7701 | 1.7701 | 1.7701 | 1.7701 | - |
| 02 Apr 2024 | 1.7657 | 1.7657 | 1.7657 | 1.7657 | 1.7657 | - |
| 01 Apr 2024 | 1.7684 | 1.7684 | 1.7684 | 1.7684 | 1.7684 | - |
| 28 Mar 2024 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | - |
| 27 Mar 2024 | 1.7691 | 1.7691 | 1.7691 | 1.7691 | 1.7691 | - |
| 26 Mar 2024 | 1.7735 | 1.7735 | 1.7735 | 1.7735 | 1.7735 | - |
| 25 Mar 2024 | 1.7718 | 1.7718 | 1.7718 | 1.7718 | 1.7718 | - |
| 22 Mar 2024 | 1.7743 | 1.7743 | 1.7743 | 1.7743 | 1.7743 | - |
| 21 Mar 2024 | 1.7739 | 1.7739 | 1.7739 | 1.7739 | 1.7739 | - |
| 20 Mar 2024 | 1.7672 | 1.7672 | 1.7672 | 1.7672 | 1.7672 | - |
| 19 Mar 2024 | 1.7722 | 1.7722 | 1.7722 | 1.7722 | 1.7722 | - |
| 18 Mar 2024 | 1.7745 | 1.7745 | 1.7745 | 1.7745 | 1.7745 | - |
| 15 Mar 2024 | 1.7696 | 1.7696 | 1.7696 | 1.7696 | 1.7696 | - |
| 14 Mar 2024 | 1.7688 | 1.7688 | 1.7688 | 1.7688 | 1.7688 | - |
| 13 Mar 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
| 12 Mar 2024 | 1.7631 | 1.7631 | 1.7631 | 1.7631 | 1.7631 | - |
| 11 Mar 2024 | 1.7551 | 1.7551 | 1.7551 | 1.7551 | 1.7551 | - |
| 08 Mar 2024 | 1.7579 | 1.7579 | 1.7579 | 1.7579 | 1.7579 | - |
| 07 Mar 2024 | 1.7596 | 1.7596 | 1.7596 | 1.7596 | 1.7596 | - |
| 06 Mar 2024 | 1.7537 | 1.7537 | 1.7537 | 1.7537 | 1.7537 | - |
| 05 Mar 2024 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
| 04 Mar 2024 | 1.7499 | 1.7499 | 1.7499 | 1.7499 | 1.7499 | - |
| 01 Mar 2024 | 1.7543 | 1.7543 | 1.7543 | 1.7543 | 1.7543 | - |
| 29 Feb 2024 | 1.7438 | 1.7438 | 1.7438 | 1.7438 | 1.7438 | - |
| 28 Feb 2024 | 1.7415 | 1.7415 | 1.7415 | 1.7415 | 1.7415 | - |
| 27 Feb 2024 | 1.7451 | 1.7451 | 1.7451 | 1.7451 | 1.7451 | - |
| 26 Feb 2024 | 1.7442 | 1.7442 | 1.7442 | 1.7442 | 1.7442 | - |
| 23 Feb 2024 | 1.7412 | 1.7412 | 1.7412 | 1.7412 | 1.7412 | - |
| 22 Feb 2024 | 1.7477 | 1.7477 | 1.7477 | 1.7477 | 1.7477 | - |
| 21 Feb 2024 | 1.7245 | 1.7245 | 1.7245 | 1.7245 | 1.7245 | - |
| 20 Feb 2024 | 1.7321 | 1.7321 | 1.7321 | 1.7321 | 1.7321 | - |
| 19 Feb 2024 | 1.7297 | 1.7297 | 1.7297 | 1.7297 | 1.7297 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.7269 | 1.7269 | 1.7269 | 1.7269 | 1.7269 | - |
| 14 Feb 2024 | 1.7253 | 1.7253 | 1.7253 | 1.7253 | 1.7253 | - |
| 09 Feb 2024 | 1.7251 | 1.7251 | 1.7251 | 1.7251 | 1.7251 | - |
| 08 Feb 2024 | 1.7159 | 1.7159 | 1.7159 | 1.7159 | 1.7159 | - |
| 07 Feb 2024 | 1.7217 | 1.7217 | 1.7217 | 1.7217 | 1.7217 | - |
| 06 Feb 2024 | 1.7195 | 1.7195 | 1.7195 | 1.7195 | 1.7195 | - |
| 05 Feb 2024 | 1.7155 | 1.7155 | 1.7155 | 1.7155 | 1.7155 | - |
| 02 Feb 2024 | 1.7105 | 1.7105 | 1.7105 | 1.7105 | 1.7105 | - |
| 01 Feb 2024 | 1.6964 | 1.6964 | 1.6964 | 1.6964 | 1.6964 | - |
| 31 Jan 2024 | 1.6893 | 1.6893 | 1.6893 | 1.6893 | 1.6893 | - |
| 30 Jan 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| 29 Jan 2024 | 1.7012 | 1.7012 | 1.7012 | 1.7012 | 1.7012 | - |
| 26 Jan 2024 | 1.7021 | 1.7021 | 1.7021 | 1.7021 | 1.7021 | - |
| 25 Jan 2024 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | - |
| 24 Jan 2024 | 1.6918 | 1.6918 | 1.6918 | 1.6918 | 1.6918 | - |
| 23 Jan 2024 | 1.6832 | 1.6832 | 1.6832 | 1.6832 | 1.6832 | - |
| 22 Jan 2024 | 1.6819 | 1.6819 | 1.6819 | 1.6819 | 1.6819 | - |
| *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.