Itaú Hrsr FIF CICM C Priv RL (0P0001MM2B.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 1.1305 | 1.1305 | 1.1305 | 1.1305 | 1.1305 | - |
| 16 May 2024 | 1.1294 | 1.1294 | 1.1294 | 1.1294 | 1.1294 | - |
| 15 May 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | - |
| 14 May 2024 | 1.1253 | 1.1253 | 1.1253 | 1.1253 | 1.1253 | - |
| 13 May 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
| 10 May 2024 | 1.1238 | 1.1238 | 1.1238 | 1.1238 | 1.1238 | - |
| 09 May 2024 | 1.1242 | 1.1242 | 1.1242 | 1.1242 | 1.1242 | - |
| 08 May 2024 | 1.1238 | 1.1238 | 1.1238 | 1.1238 | 1.1238 | - |
| 07 May 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | - |
| 06 May 2024 | 1.1224 | 1.1224 | 1.1224 | 1.1224 | 1.1224 | - |
| 03 May 2024 | 1.1224 | 1.1224 | 1.1224 | 1.1224 | 1.1224 | - |
| 02 May 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 30 Apr 2024 | 1.1189 | 1.1189 | 1.1189 | 1.1189 | 1.1189 | - |
| 29 Apr 2024 | 1.1236 | 1.1236 | 1.1236 | 1.1236 | 1.1236 | - |
| 26 Apr 2024 | 1.1233 | 1.1233 | 1.1233 | 1.1233 | 1.1233 | - |
| 25 Apr 2024 | 1.1217 | 1.1217 | 1.1217 | 1.1217 | 1.1217 | - |
| 24 Apr 2024 | 1.1222 | 1.1222 | 1.1222 | 1.1222 | 1.1222 | - |
| 23 Apr 2024 | 1.1226 | 1.1226 | 1.1226 | 1.1226 | 1.1226 | - |
| 22 Apr 2024 | 1.1224 | 1.1224 | 1.1224 | 1.1224 | 1.1224 | - |
| 19 Apr 2024 | 1.1218 | 1.1218 | 1.1218 | 1.1218 | 1.1218 | - |
| 18 Apr 2024 | 1.1212 | 1.1212 | 1.1212 | 1.1212 | 1.1212 | - |
| 17 Apr 2024 | 1.1211 | 1.1211 | 1.1211 | 1.1211 | 1.1211 | - |
| 16 Apr 2024 | 1.1225 | 1.1225 | 1.1225 | 1.1225 | 1.1225 | - |
| 15 Apr 2024 | 1.1237 | 1.1237 | 1.1237 | 1.1237 | 1.1237 | - |
| 12 Apr 2024 | 1.1236 | 1.1236 | 1.1236 | 1.1236 | 1.1236 | - |
| 11 Apr 2024 | 1.1236 | 1.1236 | 1.1236 | 1.1236 | 1.1236 | - |
| 10 Apr 2024 | 1.1234 | 1.1234 | 1.1234 | 1.1234 | 1.1234 | - |
| 09 Apr 2024 | 1.1259 | 1.1259 | 1.1259 | 1.1259 | 1.1259 | - |
| 08 Apr 2024 | 1.1249 | 1.1249 | 1.1249 | 1.1249 | 1.1249 | - |
| 05 Apr 2024 | 1.1243 | 1.1243 | 1.1243 | 1.1243 | 1.1243 | - |
| 04 Apr 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| 03 Apr 2024 | 1.1244 | 1.1244 | 1.1244 | 1.1244 | 1.1244 | - |
| 02 Apr 2024 | 1.1241 | 1.1241 | 1.1241 | 1.1241 | 1.1241 | - |
| 01 Apr 2024 | 1.1238 | 1.1238 | 1.1238 | 1.1238 | 1.1238 | - |
| 28 Mar 2024 | 1.1242 | 1.1242 | 1.1242 | 1.1242 | 1.1242 | - |
| 27 Mar 2024 | 1.1225 | 1.1225 | 1.1225 | 1.1225 | 1.1225 | - |
| 26 Mar 2024 | 1.1218 | 1.1218 | 1.1218 | 1.1218 | 1.1218 | - |
| 25 Mar 2024 | 1.1219 | 1.1219 | 1.1219 | 1.1219 | 1.1219 | - |
| 22 Mar 2024 | 1.1227 | 1.1227 | 1.1227 | 1.1227 | 1.1227 | - |
| 21 Mar 2024 | 1.1232 | 1.1232 | 1.1232 | 1.1232 | 1.1232 | - |
| 20 Mar 2024 | 1.1229 | 1.1229 | 1.1229 | 1.1229 | 1.1229 | - |
| 19 Mar 2024 | 1.1198 | 1.1198 | 1.1198 | 1.1198 | 1.1198 | - |
| 18 Mar 2024 | 1.1186 | 1.1186 | 1.1186 | 1.1186 | 1.1186 | - |
| 15 Mar 2024 | 1.1179 | 1.1179 | 1.1179 | 1.1179 | 1.1179 | - |
| 14 Mar 2024 | 1.1203 | 1.1203 | 1.1203 | 1.1203 | 1.1203 | - |
| 13 Mar 2024 | 1.1203 | 1.1203 | 1.1203 | 1.1203 | 1.1203 | - |
| 12 Mar 2024 | 1.1186 | 1.1186 | 1.1186 | 1.1186 | 1.1186 | - |
| 11 Mar 2024 | 1.1156 | 1.1156 | 1.1156 | 1.1156 | 1.1156 | - |
| 08 Mar 2024 | 1.1158 | 1.1158 | 1.1158 | 1.1158 | 1.1158 | - |
| 07 Mar 2024 | 1.1142 | 1.1142 | 1.1142 | 1.1142 | 1.1142 | - |
| 06 Mar 2024 | 1.1132 | 1.1132 | 1.1132 | 1.1132 | 1.1132 | - |
| 05 Mar 2024 | 1.1114 | 1.1114 | 1.1114 | 1.1114 | 1.1114 | - |
| 04 Mar 2024 | 1.1113 | 1.1113 | 1.1113 | 1.1113 | 1.1113 | - |
| 01 Mar 2024 | 1.1151 | 1.1151 | 1.1151 | 1.1151 | 1.1151 | - |
| 29 Feb 2024 | 1.1135 | 1.1135 | 1.1135 | 1.1135 | 1.1135 | - |
| 28 Feb 2024 | 1.1147 | 1.1147 | 1.1147 | 1.1147 | 1.1147 | - |
| 27 Feb 2024 | 1.1163 | 1.1163 | 1.1163 | 1.1163 | 1.1163 | - |
| 26 Feb 2024 | 1.1096 | 1.1096 | 1.1096 | 1.1096 | 1.1096 | - |
| 23 Feb 2024 | 1.1092 | 1.1092 | 1.1092 | 1.1092 | 1.1092 | - |
| 22 Feb 2024 | 1.1134 | 1.1134 | 1.1134 | 1.1134 | 1.1134 | - |
| 21 Feb 2024 | 1.1104 | 1.1104 | 1.1104 | 1.1104 | 1.1104 | - |
| 20 Feb 2024 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | - |
| 19 Feb 2024 | 1.1087 | 1.1087 | 1.1087 | 1.1087 | 1.1087 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 1.1068 | 1.1068 | 1.1068 | 1.1068 | 1.1068 | - |
| 09 Feb 2024 | 1.1119 | 1.1119 | 1.1119 | 1.1119 | 1.1119 | - |
| 08 Feb 2024 | 1.1095 | 1.1095 | 1.1095 | 1.1095 | 1.1095 | - |
| 07 Feb 2024 | 1.1152 | 1.1152 | 1.1152 | 1.1152 | 1.1152 | - |
| 06 Feb 2024 | 1.1129 | 1.1129 | 1.1129 | 1.1129 | 1.1129 | - |
| 05 Feb 2024 | 1.1083 | 1.1083 | 1.1083 | 1.1083 | 1.1083 | - |
| 02 Feb 2024 | 1.1107 | 1.1107 | 1.1107 | 1.1107 | 1.1107 | - |
| 01 Feb 2024 | 1.1129 | 1.1129 | 1.1129 | 1.1129 | 1.1129 | - |
| 31 Jan 2024 | 1.1089 | 1.1089 | 1.1089 | 1.1089 | 1.1089 | - |
| 30 Jan 2024 | 1.1054 | 1.1054 | 1.1054 | 1.1054 | 1.1054 | - |
| 29 Jan 2024 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | - |
| 26 Jan 2024 | 1.1144 | 1.1144 | 1.1144 | 1.1144 | 1.1144 | - |
| 25 Jan 2024 | 1.1128 | 1.1128 | 1.1128 | 1.1128 | 1.1128 | - |
| 24 Jan 2024 | 1.1089 | 1.1089 | 1.1089 | 1.1089 | 1.1089 | - |
| 23 Jan 2024 | 1.1095 | 1.1095 | 1.1095 | 1.1095 | 1.1095 | - |
| 22 Jan 2024 | 1.1056 | 1.1056 | 1.1056 | 1.1056 | 1.1056 | - |
| 19 Jan 2024 | 1.1082 | 1.1082 | 1.1082 | 1.1082 | 1.1082 | - |
| 18 Jan 2024 | 1.1042 | 1.1042 | 1.1042 | 1.1042 | 1.1042 | - |
| 17 Jan 2024 | 1.1085 | 1.1085 | 1.1085 | 1.1085 | 1.1085 | - |
| 16 Jan 2024 | 1.1136 | 1.1136 | 1.1136 | 1.1136 | 1.1136 | - |
| 15 Jan 2024 | 1.1207 | 1.1207 | 1.1207 | 1.1207 | 1.1207 | - |
| 12 Jan 2024 | 1.1192 | 1.1192 | 1.1192 | 1.1192 | 1.1192 | - |
| 11 Jan 2024 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | - |
| 10 Jan 2024 | 1.1145 | 1.1145 | 1.1145 | 1.1145 | 1.1145 | - |
| 09 Jan 2024 | 1.1142 | 1.1142 | 1.1142 | 1.1142 | 1.1142 | - |
| 08 Jan 2024 | 1.1156 | 1.1156 | 1.1156 | 1.1156 | 1.1156 | - |
| 05 Jan 2024 | 1.1077 | 1.1077 | 1.1077 | 1.1077 | 1.1077 | - |
| 04 Jan 2024 | 1.1016 | 1.1016 | 1.1016 | 1.1016 | 1.1016 | - |
| 03 Jan 2024 | 1.1077 | 1.1077 | 1.1077 | 1.1077 | 1.1077 | - |
| 02 Jan 2024 | 1.1085 | 1.1085 | 1.1085 | 1.1085 | 1.1085 | - |
| 28 Dec 2023 | 1.1171 | 1.1171 | 1.1171 | 1.1171 | 1.1171 | - |
| 27 Dec 2023 | 1.1171 | 1.1171 | 1.1171 | 1.1171 | 1.1171 | - |
| 26 Dec 2023 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | - |
| *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.