UK markets open in 1 hour 29 minutes

BTG MRMB FIA IE (0P0001N5C1.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
1.3369-0.0025 (-0.19%)
At close: 05:00PM BRT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2024------
21 Jun 2024------
20 Jun 20241.33691.33691.33691.33691.3369-
19 Jun 20241.33941.33941.33941.33941.3394-
18 Jun 20241.33501.33501.33501.33501.3350-
17 Jun 20241.33121.33121.33121.33121.3312-
14 Jun 20241.32221.32221.32221.32221.3222-
13 Jun 20241.32161.32161.32161.32161.3216-
12 Jun 20241.32611.32611.32611.32611.3261-
11 Jun 20241.32681.32681.32681.32681.3268-
10 Jun 20241.32291.32291.32291.32291.3229-
07 Jun 20241.31561.31561.31561.31561.3156-
06 Jun 20241.31971.31971.31971.31971.3197-
05 Jun 20241.31951.31951.31951.31951.3195-
04 Jun 20241.31451.31451.31451.31451.3145-
03 Jun 20241.30801.30801.30801.30801.3080-
31 May 20241.30801.30801.30801.30801.3080-
29 May 20241.30791.30791.30791.30791.3079-
28 May 20241.30951.30951.30951.30951.3095-
27 May 20241.30911.30911.30911.30911.3091-
24 May 20241.30691.30691.30691.30691.3069-
23 May 20241.30231.30231.30231.30231.3023-
22 May 20241.30901.30901.30901.30901.3090-
21 May 20241.31231.31231.31231.31231.3123-
20 May 20241.31021.31021.31021.31021.3102-
17 May 20241.31321.31321.31321.31321.3132-
16 May 20241.31421.31421.31421.31421.3142-
15 May 20241.31771.31771.31771.31771.3177-
14 May 20241.31761.31761.31761.31761.3176-
13 May 20241.31451.31451.31451.31451.3145-
10 May 20241.31341.31341.31341.31341.3134-
09 May 20241.30981.30981.30981.30981.3098-
08 May 20241.31231.31231.31231.31231.3123-
07 May 20241.30751.30751.30751.30751.3075-
06 May 20241.30301.30301.30301.30301.3030-
03 May 20241.29901.29901.29901.29901.2990-
02 May 20241.29491.29491.29491.29491.2949-
30 Apr 20241.28901.28901.28901.28901.2890-
29 Apr 20241.29371.29371.29371.29371.2937-
26 Apr 20241.29581.29581.29581.29581.2958-
25 Apr 20241.28581.28581.28581.28581.2858-
24 Apr 20241.29781.29781.29781.29781.2978-
23 Apr 20241.29801.29801.29801.29801.2980-
22 Apr 20241.29461.29461.29461.29461.2946-
19 Apr 20241.29141.29141.29141.29141.2914-
18 Apr 20241.29601.29601.29601.29601.2960-
17 Apr 20241.29311.29311.29311.29311.2931-
16 Apr 20241.29521.29521.29521.29521.2952-
15 Apr 20241.29521.29521.29521.29521.2952-
12 Apr 20241.30001.30001.30001.30001.3000-
11 Apr 20241.31161.31161.31161.31161.3116-
10 Apr 20241.31291.31291.31291.31291.3129-
09 Apr 20241.31491.31491.31491.31491.3149-
08 Apr 20241.31231.31231.31231.31231.3123-
05 Apr 20241.30911.30911.30911.30911.3091-
04 Apr 20241.30151.30151.30151.30151.3015-
03 Apr 20241.30581.30581.30581.30581.3058-
02 Apr 20241.30551.30551.30551.30551.3055-
01 Apr 20241.30271.30271.30271.30271.3027-
28 Mar 20241.30101.30101.30101.30101.3010-
27 Mar 20241.29631.29631.29631.29631.2963-
26 Mar 20241.29191.29191.29191.29191.2919-
25 Mar 20241.28891.28891.28891.28891.2889-
22 Mar 20241.29321.29321.29321.29321.2932-
21 Mar 20241.29241.29241.29241.29241.2924-
20 Mar 20241.29311.29311.29311.29311.2931-
19 Mar 20241.28651.28651.28651.28651.2865-
18 Mar 20241.28431.28431.28431.28431.2843-
15 Mar 20241.27621.27621.27621.27621.2762-
14 Mar 20241.27891.27891.27891.27891.2789-
13 Mar 20241.27821.27821.27821.27821.2782-
12 Mar 20241.27751.27751.27751.27751.2775-
11 Mar 20241.26831.26831.26831.26831.2683-
08 Mar 20241.27581.27581.27581.27581.2758-
07 Mar 20241.28011.28011.28011.28011.2801-
06 Mar 20241.27881.27881.27881.27881.2788-
05 Mar 20241.27391.27391.27391.27391.2739-
04 Mar 20241.27511.27511.27511.27511.2751-
01 Mar 20241.28061.28061.28061.28061.2806-
29 Feb 20241.27911.27911.27911.27911.2791-
28 Feb 20241.28201.28201.28201.28201.2820-
27 Feb 20241.28601.28601.28601.28601.2860-
26 Feb 20241.27991.27991.27991.27991.2799-
23 Feb 20241.28331.28331.28331.28331.2833-
22 Feb 20241.28391.28391.28391.28391.2839-
21 Feb 20241.27831.27831.27831.27831.2783-
20 Feb 20241.27861.27861.27861.27861.2786-
19 Feb 20241.27471.27471.27471.27471.2747-
16 Feb 2024------
15 Feb 20241.27281.27281.27281.27281.2728-
14 Feb 20241.26611.26611.26611.26611.2661-
09 Feb 20241.26921.26921.26921.26921.2692-
08 Feb 20241.27031.27031.27031.27031.2703-
07 Feb 20241.27451.27451.27451.27451.2745-
06 Feb 20241.27031.27031.27031.27031.2703-
05 Feb 20241.25741.25741.25741.25741.2574-
02 Feb 20241.25631.25631.25631.25631.2563-
01 Feb 20241.24281.24281.24281.24281.2428-
31 Jan 20241.23581.23581.23581.23581.2358-
30 Jan 20241.24061.24061.24061.24061.2406-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...