CSHG Exodus FIC FIM C Priv IE (0P0001OOXW.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
16 Jun 2023 - 16 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 | 1.1852 | 1.1852 | 1.1852 | 1.1852 | 1.1852 | - |
| 11 Jun 2024 | 1.1902 | 1.1902 | 1.1902 | 1.1902 | 1.1902 | - |
| 10 Jun 2024 | 1.1899 | 1.1899 | 1.1899 | 1.1899 | 1.1899 | - |
| 07 Jun 2024 | 1.1898 | 1.1898 | 1.1898 | 1.1898 | 1.1898 | - |
| 06 Jun 2024 | 1.2002 | 1.2002 | 1.2002 | 1.2002 | 1.2002 | - |
| 05 Jun 2024 | 1.1963 | 1.1963 | 1.1963 | 1.1963 | 1.1963 | - |
| 04 Jun 2024 | 1.1946 | 1.1946 | 1.1946 | 1.1946 | 1.1946 | - |
| 03 Jun 2024 | 1.1965 | 1.1965 | 1.1965 | 1.1965 | 1.1965 | - |
| 31 May 2024 | 1.1968 | 1.1968 | 1.1968 | 1.1968 | 1.1968 | - |
| 29 May 2024 | 1.1977 | 1.1977 | 1.1977 | 1.1977 | 1.1977 | - |
| 28 May 2024 | 1.2023 | 1.2023 | 1.2023 | 1.2023 | 1.2023 | - |
| 27 May 2024 | 1.2028 | 1.2028 | 1.2028 | 1.2028 | 1.2028 | - |
| 24 May 2024 | 1.2031 | 1.2031 | 1.2031 | 1.2031 | 1.2031 | - |
| 23 May 2024 | 1.2027 | 1.2027 | 1.2027 | 1.2027 | 1.2027 | - |
| 22 May 2024 | 1.2058 | 1.2058 | 1.2058 | 1.2058 | 1.2058 | - |
| 21 May 2024 | 1.2148 | 1.2148 | 1.2148 | 1.2148 | 1.2148 | - |
| 20 May 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
| 17 May 2024 | 1.2167 | 1.2167 | 1.2167 | 1.2167 | 1.2167 | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 1.2155 | 1.2155 | 1.2155 | 1.2155 | 1.2155 | - |
| 14 May 2024 | 1.2095 | 1.2095 | 1.2095 | 1.2095 | 1.2095 | - |
| 13 May 2024 | 1.2074 | 1.2074 | 1.2074 | 1.2074 | 1.2074 | - |
| 10 May 2024 | 1.2085 | 1.2085 | 1.2085 | 1.2085 | 1.2085 | - |
| 09 May 2024 | 1.2105 | 1.2105 | 1.2105 | 1.2105 | 1.2105 | - |
| 08 May 2024 | 1.2114 | 1.2114 | 1.2114 | 1.2114 | 1.2114 | - |
| 07 May 2024 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | - |
| 06 May 2024 | 1.2095 | 1.2095 | 1.2095 | 1.2095 | 1.2095 | - |
| 03 May 2024 | 1.2113 | 1.2113 | 1.2113 | 1.2113 | 1.2113 | - |
| 02 May 2024 | 1.2017 | 1.2017 | 1.2017 | 1.2017 | 1.2017 | - |
| 30 Apr 2024 | 1.1954 | 1.1954 | 1.1954 | 1.1954 | 1.1954 | - |
| 29 Apr 2024 | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 1.2061 | - |
| 26 Apr 2024 | 1.2053 | 1.2053 | 1.2053 | 1.2053 | 1.2053 | - |
| 25 Apr 2024 | 1.1968 | 1.1968 | 1.1968 | 1.1968 | 1.1968 | - |
| 24 Apr 2024 | 1.1999 | 1.1999 | 1.1999 | 1.1999 | 1.1999 | - |
| 23 Apr 2024 | 1.2039 | 1.2039 | 1.2039 | 1.2039 | 1.2039 | - |
| 22 Apr 2024 | 1.2029 | 1.2029 | 1.2029 | 1.2029 | 1.2029 | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 1.1976 | 1.1976 | 1.1976 | 1.1976 | 1.1976 | - |
| 17 Apr 2024 | 1.1974 | 1.1974 | 1.1974 | 1.1974 | 1.1974 | - |
| 16 Apr 2024 | 1.2008 | 1.2008 | 1.2008 | 1.2008 | 1.2008 | - |
| 15 Apr 2024 | 1.2075 | 1.2075 | 1.2075 | 1.2075 | 1.2075 | - |
| 12 Apr 2024 | 1.2148 | 1.2148 | 1.2148 | 1.2148 | 1.2148 | - |
| 11 Apr 2024 | 1.2183 | 1.2183 | 1.2183 | 1.2183 | 1.2183 | - |
| 10 Apr 2024 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | - |
| 09 Apr 2024 | 1.2326 | 1.2326 | 1.2326 | 1.2326 | 1.2326 | - |
| 08 Apr 2024 | 1.2287 | 1.2287 | 1.2287 | 1.2287 | 1.2287 | - |
| 05 Apr 2024 | 1.2267 | 1.2267 | 1.2267 | 1.2267 | 1.2267 | - |
| 04 Apr 2024 | 1.2297 | 1.2297 | 1.2297 | 1.2297 | 1.2297 | - |
| 03 Apr 2024 | 1.2292 | 1.2292 | 1.2292 | 1.2292 | 1.2292 | - |
| 02 Apr 2024 | 1.2307 | 1.2307 | 1.2307 | 1.2307 | 1.2307 | - |
| 01 Apr 2024 | 1.2307 | 1.2307 | 1.2307 | 1.2307 | 1.2307 | - |
| 28 Mar 2024 | 1.2345 | 1.2345 | 1.2345 | 1.2345 | 1.2345 | - |
| 27 Mar 2024 | 1.2338 | 1.2338 | 1.2338 | 1.2338 | 1.2338 | - |
| 26 Mar 2024 | 1.2299 | 1.2299 | 1.2299 | 1.2299 | 1.2299 | - |
| 25 Mar 2024 | 1.2302 | 1.2302 | 1.2302 | 1.2302 | 1.2302 | - |
| 22 Mar 2024 | 1.2312 | 1.2312 | 1.2312 | 1.2312 | 1.2312 | - |
| 21 Mar 2024 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | - |
| 20 Mar 2024 | 1.2338 | 1.2338 | 1.2338 | 1.2338 | 1.2338 | - |
| 19 Mar 2024 | 1.2267 | 1.2267 | 1.2267 | 1.2267 | 1.2267 | - |
| 18 Mar 2024 | 1.2245 | 1.2245 | 1.2245 | 1.2245 | 1.2245 | - |
| 15 Mar 2024 | 1.2272 | 1.2272 | 1.2272 | 1.2272 | 1.2272 | - |
| 14 Mar 2024 | 1.2312 | 1.2312 | 1.2312 | 1.2312 | 1.2312 | - |
| 13 Mar 2024 | 1.2333 | 1.2333 | 1.2333 | 1.2333 | 1.2333 | - |
| 12 Mar 2024 | 1.2309 | 1.2309 | 1.2309 | 1.2309 | 1.2309 | - |
| 11 Mar 2024 | 1.2276 | 1.2276 | 1.2276 | 1.2276 | 1.2276 | - |
| 08 Mar 2024 | 1.2291 | 1.2291 | 1.2291 | 1.2291 | 1.2291 | - |
| 07 Mar 2024 | 1.2269 | 1.2269 | 1.2269 | 1.2269 | 1.2269 | - |
| 06 Mar 2024 | 1.2261 | 1.2261 | 1.2261 | 1.2261 | 1.2261 | - |
| 05 Mar 2024 | 1.2229 | 1.2229 | 1.2229 | 1.2229 | 1.2229 | - |
| 04 Mar 2024 | 1.2217 | 1.2217 | 1.2217 | 1.2217 | 1.2217 | - |
| 01 Mar 2024 | 1.2254 | 1.2254 | 1.2254 | 1.2254 | 1.2254 | - |
| 29 Feb 2024 | 1.2222 | 1.2222 | 1.2222 | 1.2222 | 1.2222 | - |
| 28 Feb 2024 | 1.2216 | 1.2216 | 1.2216 | 1.2216 | 1.2216 | - |
| 27 Feb 2024 | 1.2231 | 1.2231 | 1.2231 | 1.2231 | 1.2231 | - |
| 26 Feb 2024 | 1.2164 | 1.2164 | 1.2164 | 1.2164 | 1.2164 | - |
| 23 Feb 2024 | 1.2181 | 1.2181 | 1.2181 | 1.2181 | 1.2181 | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 1.2202 | 1.2202 | 1.2202 | 1.2202 | 1.2202 | - |
| 20 Feb 2024 | 1.2214 | 1.2214 | 1.2214 | 1.2214 | 1.2214 | - |
| 19 Feb 2024 | 1.2168 | 1.2168 | 1.2168 | 1.2168 | 1.2168 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.2164 | 1.2164 | 1.2164 | 1.2164 | 1.2164 | - |
| 14 Feb 2024 | 1.2149 | 1.2149 | 1.2149 | 1.2149 | 1.2149 | - |
| 09 Feb 2024 | 1.2186 | 1.2186 | 1.2186 | 1.2186 | 1.2186 | - |
| 08 Feb 2024 | 1.2155 | 1.2155 | 1.2155 | 1.2155 | 1.2155 | - |
| 07 Feb 2024 | 1.2205 | 1.2205 | 1.2205 | 1.2205 | 1.2205 | - |
| 06 Feb 2024 | 1.2187 | 1.2187 | 1.2187 | 1.2187 | 1.2187 | - |
| 05 Feb 2024 | 1.2134 | 1.2134 | 1.2134 | 1.2134 | 1.2134 | - |
| 02 Feb 2024 | 1.2168 | 1.2168 | 1.2168 | 1.2168 | 1.2168 | - |
| 01 Feb 2024 | 1.2199 | 1.2199 | 1.2199 | 1.2199 | 1.2199 | - |
| 31 Jan 2024 | 1.2164 | 1.2164 | 1.2164 | 1.2164 | 1.2164 | - |
| 30 Jan 2024 | 1.2119 | 1.2119 | 1.2119 | 1.2119 | 1.2119 | - |
| 29 Jan 2024 | 1.2164 | 1.2164 | 1.2164 | 1.2164 | 1.2164 | - |
| 26 Jan 2024 | 1.2184 | 1.2184 | 1.2184 | 1.2184 | 1.2184 | - |
| 25 Jan 2024 | 1.2175 | 1.2175 | 1.2175 | 1.2175 | 1.2175 | - |
| 24 Jan 2024 | 1.2135 | 1.2135 | 1.2135 | 1.2135 | 1.2135 | - |
| 23 Jan 2024 | 1.2141 | 1.2141 | 1.2141 | 1.2141 | 1.2141 | - |
| 22 Jan 2024 | 1.2099 | 1.2099 | 1.2099 | 1.2099 | 1.2099 | - |
| *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.