Asset Fill MR FIC FIM C Priv (0P0001Q6J8.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 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
| 11 Jun 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
| 10 Jun 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
| 05 Jun 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | - |
| 04 Jun 2024 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | - |
| 03 Jun 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 31 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | - |
| 28 May 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
| 27 May 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | - |
| 22 May 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
| 21 May 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| 20 May 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | - |
| 17 May 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | - |
| 16 May 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
| 15 May 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
| 14 May 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 13 May 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
| 10 May 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
| 09 May 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
| 08 May 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
| 07 May 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
| 06 May 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
| 03 May 2024 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | - |
| 02 May 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 30 Apr 2024 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | - |
| 29 Apr 2024 | 110.58 | 110.58 | 110.58 | 110.58 | 110.58 | - |
| 26 Apr 2024 | 111.57 | 111.57 | 111.57 | 111.57 | 111.57 | - |
| 25 Apr 2024 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | - |
| 24 Apr 2024 | 114.59 | 114.59 | 114.59 | 114.59 | 114.59 | - |
| 23 Apr 2024 | 115.56 | 115.56 | 115.56 | 115.56 | 115.56 | - |
| 22 Apr 2024 | 116.53 | 116.53 | 116.53 | 116.53 | 116.53 | - |
| 19 Apr 2024 | 117.51 | 117.51 | 117.51 | 117.51 | 117.51 | - |
| 18 Apr 2024 | 118.48 | 118.48 | 118.48 | 118.48 | 118.48 | - |
| 17 Apr 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
| 16 Apr 2024 | 120.43 | 120.43 | 120.43 | 120.43 | 120.43 | - |
| 15 Apr 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
| 12 Apr 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - |
| 11 Apr 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
| 10 Apr 2024 | 124.39 | 124.39 | 124.39 | 124.39 | 124.39 | - |
| 09 Apr 2024 | 125.37 | 125.37 | 125.37 | 125.37 | 125.37 | - |
| 08 Apr 2024 | 126.34 | 126.34 | 126.34 | 126.34 | 126.34 | - |
| 05 Apr 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
| 04 Apr 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
| 03 Apr 2024 | 129.74 | 129.74 | 129.74 | 129.74 | 129.74 | - |
| 02 Apr 2024 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | - |
| 01 Apr 2024 | 131.71 | 131.71 | 131.71 | 131.71 | 131.71 | - |
| 28 Mar 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
| 27 Mar 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
| 26 Mar 2024 | 134.91 | 134.91 | 134.91 | 134.91 | 134.91 | - |
| 25 Mar 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 132.64 | - |
| 22 Mar 2024 | 133.73 | 133.73 | 133.73 | 133.73 | 133.73 | - |
| 21 Mar 2024 | 134.83 | 134.83 | 134.83 | 134.83 | 134.83 | - |
| 20 Mar 2024 | 135.93 | 135.93 | 135.93 | 135.93 | 135.93 | - |
| 19 Mar 2024 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | - |
| 18 Mar 2024 | 138.13 | 138.13 | 138.13 | 138.13 | 138.13 | - |
| 15 Mar 2024 | 139.23 | 139.23 | 139.23 | 139.23 | 139.23 | - |
| 14 Mar 2024 | 140.32 | 140.32 | 140.32 | 140.32 | 140.32 | - |
| 13 Mar 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | - |
| 12 Mar 2024 | 142.52 | 142.52 | 142.52 | 142.52 | 142.52 | - |
| 11 Mar 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.61 | - |
| 08 Mar 2024 | 144.71 | 144.71 | 144.71 | 144.71 | 144.71 | - |
| 07 Mar 2024 | 145.81 | 145.81 | 145.81 | 145.81 | 145.81 | - |
| 06 Mar 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 146.91 | - |
| 05 Mar 2024 | 148.01 | 148.01 | 148.01 | 148.01 | 148.01 | - |
| 04 Mar 2024 | 149.11 | 149.11 | 149.11 | 149.11 | 149.11 | - |
| 01 Mar 2024 | 150.22 | 150.22 | 150.22 | 150.22 | 150.22 | - |
| 29 Feb 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 151.32 | - |
| 28 Feb 2024 | 153.02 | 153.02 | 153.02 | 153.02 | 153.02 | - |
| 27 Feb 2024 | 154.21 | 154.21 | 154.21 | 154.21 | 154.21 | - |
| 26 Feb 2024 | 155.67 | 155.67 | 155.67 | 155.67 | 155.67 | - |
| 23 Feb 2024 | 156.86 | 156.86 | 156.86 | 156.86 | 156.86 | - |
| 22 Feb 2024 | 155.76 | 155.76 | 155.76 | 155.76 | 155.76 | - |
| 21 Feb 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | - |
| 20 Feb 2024 | 158.14 | 158.14 | 158.14 | 158.14 | 158.14 | - |
| 19 Feb 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 159.32 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 161.67 | 161.67 | 161.67 | 161.67 | 161.67 | - |
| 14 Feb 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | - |
| 09 Feb 2024 | 164.03 | 164.03 | 164.03 | 164.03 | 164.03 | - |
| 08 Feb 2024 | 165.21 | 165.21 | 165.21 | 165.21 | 165.21 | - |
| 07 Feb 2024 | 166.39 | 166.39 | 166.39 | 166.39 | 166.39 | - |
| 06 Feb 2024 | 167.58 | 167.58 | 167.58 | 167.58 | 167.58 | - |
| 05 Feb 2024 | 168.78 | 168.78 | 168.78 | 168.78 | 168.78 | - |
| 02 Feb 2024 | 169.96 | 169.96 | 169.96 | 169.96 | 169.96 | - |
| 01 Feb 2024 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | - |
| 31 Jan 2024 | 186.17 | 186.17 | 186.17 | 186.17 | 186.17 | - |
| 30 Jan 2024 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | - |
| 29 Jan 2024 | 198.55 | 198.55 | 198.55 | 198.55 | 198.55 | - |
| 26 Jan 2024 | 199.56 | 199.56 | 199.56 | 199.56 | 199.56 | - |
| 25 Jan 2024 | 190.74 | 190.74 | 190.74 | 190.74 | 190.74 | - |
| 24 Jan 2024 | 191.73 | 191.73 | 191.73 | 191.73 | 191.73 | - |
| 23 Jan 2024 | 192.73 | 192.73 | 192.73 | 192.73 | 192.73 | - |
| 22 Jan 2024 | 193.72 | 193.72 | 193.72 | 193.72 | 193.72 | - |
| *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.