Itaú Ceci FIC FIM C Priv IE (0P0001KG0X.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 1.0042 | 1.0042 | 1.0042 | 1.0042 | 1.0042 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 1.0045 | 1.0045 | 1.0045 | 1.0045 | 1.0045 | - |
| 23 May 2024 | 1.0047 | 1.0047 | 1.0047 | 1.0047 | 1.0047 | - |
| 22 May 2024 | 1.0061 | 1.0061 | 1.0061 | 1.0061 | 1.0061 | - |
| 21 May 2024 | 1.0122 | 1.0122 | 1.0122 | 1.0122 | 1.0122 | - |
| 20 May 2024 | 1.0121 | 1.0121 | 1.0121 | 1.0121 | 1.0121 | - |
| 17 May 2024 | 1.0129 | 1.0129 | 1.0129 | 1.0129 | 1.0129 | - |
| 16 May 2024 | 1.0138 | 1.0138 | 1.0138 | 1.0138 | 1.0138 | - |
| 15 May 2024 | 1.0122 | 1.0122 | 1.0122 | 1.0122 | 1.0122 | - |
| 14 May 2024 | 1.0092 | 1.0092 | 1.0092 | 1.0092 | 1.0092 | - |
| 13 May 2024 | 1.0067 | 1.0067 | 1.0067 | 1.0067 | 1.0067 | - |
| 10 May 2024 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 1.0099 | 1.0099 | 1.0099 | 1.0099 | 1.0099 | - |
| 07 May 2024 | 1.0095 | 1.0095 | 1.0095 | 1.0095 | 1.0095 | - |
| 06 May 2024 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 1.0007 | 1.0007 | 1.0007 | 1.0007 | 1.0007 | - |
| 30 Apr 2024 | 1.0005 | 1.0005 | 1.0005 | 1.0005 | 1.0005 | - |
| 29 Apr 2024 | 1.0037 | 1.0037 | 1.0037 | 1.0037 | 1.0037 | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | - |
| 24 Apr 2024 | 0.9983 | 0.9983 | 0.9983 | 0.9983 | 0.9983 | - |
| 23 Apr 2024 | 1.0006 | 1.0006 | 1.0006 | 1.0006 | 1.0006 | - |
| 22 Apr 2024 | 1.0005 | 1.0005 | 1.0005 | 1.0005 | 1.0005 | - |
| 19 Apr 2024 | 0.9991 | 0.9991 | 0.9991 | 0.9991 | 0.9991 | - |
| 18 Apr 2024 | 0.9971 | 0.9971 | 0.9971 | 0.9971 | 0.9971 | - |
| 17 Apr 2024 | 0.9966 | 0.9966 | 0.9966 | 0.9966 | 0.9966 | - |
| 16 Apr 2024 | 0.9983 | 0.9983 | 0.9983 | 0.9983 | 0.9983 | - |
| 15 Apr 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | - |
| 12 Apr 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
| 11 Apr 2024 | 1.0105 | 1.0105 | 1.0105 | 1.0105 | 1.0105 | - |
| 10 Apr 2024 | 1.0117 | 1.0117 | 1.0117 | 1.0117 | 1.0117 | - |
| 09 Apr 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | - |
| 08 Apr 2024 | 1.0161 | 1.0161 | 1.0161 | 1.0161 | 1.0161 | - |
| 05 Apr 2024 | 1.0136 | 1.0136 | 1.0136 | 1.0136 | 1.0136 | - |
| 04 Apr 2024 | 1.0156 | 1.0156 | 1.0156 | 1.0156 | 1.0156 | - |
| 03 Apr 2024 | 1.0154 | 1.0154 | 1.0154 | 1.0154 | 1.0154 | - |
| 02 Apr 2024 | 1.0154 | 1.0154 | 1.0154 | 1.0154 | 1.0154 | - |
| 01 Apr 2024 | 1.0154 | 1.0154 | 1.0154 | 1.0154 | 1.0154 | - |
| 28 Mar 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
| 27 Mar 2024 | 1.0174 | 1.0174 | 1.0174 | 1.0174 | 1.0174 | - |
| 26 Mar 2024 | 1.0151 | 1.0151 | 1.0151 | 1.0151 | 1.0151 | - |
| 25 Mar 2024 | 1.0154 | 1.0154 | 1.0154 | 1.0154 | 1.0154 | - |
| 22 Mar 2024 | 1.0156 | 1.0156 | 1.0156 | 1.0156 | 1.0156 | - |
| 21 Mar 2024 | 1.0176 | 1.0176 | 1.0176 | 1.0176 | 1.0176 | - |
| 20 Mar 2024 | 1.0187 | 1.0187 | 1.0187 | 1.0187 | 1.0187 | - |
| 19 Mar 2024 | 1.0137 | 1.0137 | 1.0137 | 1.0137 | 1.0137 | - |
| 18 Mar 2024 | 1.0117 | 1.0117 | 1.0117 | 1.0117 | 1.0117 | - |
| 15 Mar 2024 | 1.0126 | 1.0126 | 1.0126 | 1.0126 | 1.0126 | - |
| 14 Mar 2024 | 1.0153 | 1.0153 | 1.0153 | 1.0153 | 1.0153 | - |
| 13 Mar 2024 | 1.0168 | 1.0168 | 1.0168 | 1.0168 | 1.0168 | - |
| 12 Mar 2024 | 1.0156 | 1.0156 | 1.0156 | 1.0156 | 1.0156 | - |
| 11 Mar 2024 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | - |
| 08 Mar 2024 | 1.0132 | 1.0132 | 1.0132 | 1.0132 | 1.0132 | - |
| 07 Mar 2024 | 1.0132 | 1.0132 | 1.0132 | 1.0132 | 1.0132 | - |
| 06 Mar 2024 | 1.0125 | 1.0125 | 1.0125 | 1.0125 | 1.0125 | - |
| 05 Mar 2024 | 1.0105 | 1.0105 | 1.0105 | 1.0105 | 1.0105 | - |
| 04 Mar 2024 | 1.0101 | 1.0101 | 1.0101 | 1.0101 | 1.0101 | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 1.0107 | 1.0107 | 1.0107 | 1.0107 | 1.0107 | - |
| 28 Feb 2024 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | - |
| 27 Feb 2024 | 1.0113 | 1.0113 | 1.0113 | 1.0113 | 1.0113 | - |
| 26 Feb 2024 | 1.0073 | 1.0073 | 1.0073 | 1.0073 | 1.0073 | - |
| 23 Feb 2024 | 1.0084 | 1.0084 | 1.0084 | 1.0084 | 1.0084 | - |
| 22 Feb 2024 | 1.0105 | 1.0105 | 1.0105 | 1.0105 | 1.0105 | - |
| 21 Feb 2024 | 1.0091 | 1.0091 | 1.0091 | 1.0091 | 1.0091 | - |
| 20 Feb 2024 | 1.0095 | 1.0095 | 1.0095 | 1.0095 | 1.0095 | - |
| 19 Feb 2024 | 1.0068 | 1.0068 | 1.0068 | 1.0068 | 1.0068 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 1.0046 | 1.0046 | 1.0046 | 1.0046 | 1.0046 | - |
| 09 Feb 2024 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
| 08 Feb 2024 | 1.0053 | 1.0053 | 1.0053 | 1.0053 | 1.0053 | - |
| 07 Feb 2024 | 1.0083 | 1.0083 | 1.0083 | 1.0083 | 1.0083 | - |
| 06 Feb 2024 | 1.0073 | 1.0073 | 1.0073 | 1.0073 | 1.0073 | - |
| 05 Feb 2024 | 1.0036 | 1.0036 | 1.0036 | 1.0036 | 1.0036 | - |
| 02 Feb 2024 | 1.0045 | 1.0045 | 1.0045 | 1.0045 | 1.0045 | - |
| 01 Feb 2024 | 1.0061 | 1.0061 | 1.0061 | 1.0061 | 1.0061 | - |
| 31 Jan 2024 | 1.0022 | 1.0022 | 1.0022 | 1.0022 | 1.0022 | - |
| 30 Jan 2024 | 1.0013 | 1.0013 | 1.0013 | 1.0013 | 1.0013 | - |
| 29 Jan 2024 | 1.0043 | 1.0043 | 1.0043 | 1.0043 | 1.0043 | - |
| 26 Jan 2024 | 1.0053 | 1.0053 | 1.0053 | 1.0053 | 1.0053 | - |
| 25 Jan 2024 | 1.0039 | 1.0039 | 1.0039 | 1.0039 | 1.0039 | - |
| 24 Jan 2024 | 1.0013 | 1.0013 | 1.0013 | 1.0013 | 1.0013 | - |
| 23 Jan 2024 | 1.0014 | 1.0014 | 1.0014 | 1.0014 | 1.0014 | - |
| 22 Jan 2024 | 0.9988 | 0.9988 | 0.9988 | 0.9988 | 0.9988 | - |
| 19 Jan 2024 | 1.0006 | 1.0006 | 1.0006 | 1.0006 | 1.0006 | - |
| 18 Jan 2024 | 0.9982 | 0.9982 | 0.9982 | 0.9982 | 0.9982 | - |
| 17 Jan 2024 | 0.9998 | 0.9998 | 0.9998 | 0.9998 | 0.9998 | - |
| 16 Jan 2024 | 1.0024 | 1.0024 | 1.0024 | 1.0024 | 1.0024 | - |
| 15 Jan 2024 | 1.0086 | 1.0086 | 1.0086 | 1.0086 | 1.0086 | - |
| 12 Jan 2024 | 1.0055 | 1.0055 | 1.0055 | 1.0055 | 1.0055 | - |
| 11 Jan 2024 | 1.0044 | 1.0044 | 1.0044 | 1.0044 | 1.0044 | - |
| 10 Jan 2024 | 1.0038 | 1.0038 | 1.0038 | 1.0038 | 1.0038 | - |
| 09 Jan 2024 | 1.0039 | 1.0039 | 1.0039 | 1.0039 | 1.0039 | - |
| 08 Jan 2024 | 1.0059 | 1.0059 | 1.0059 | 1.0059 | 1.0059 | - |
| *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.