UK markets open in 5 hours 17 minutes

MMZR MRX FIM C Priv IE (0P0001Q6K2.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
1.0597-0.0010 (-0.09%)
At close: 05:00PM BRT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 2024------
05 Jun 2024------
04 Jun 2024------
03 Jun 20241.05971.05971.05971.05971.0597-
31 May 20241.05971.05971.05971.05971.0597-
29 May 20241.06061.06061.06061.06061.0606-
28 May 20241.06071.06071.06071.06071.0607-
27 May 20241.05991.05991.05991.05991.0599-
24 May 20241.05981.05981.05981.05981.0598-
23 May 20241.05981.05981.05981.05981.0598-
22 May 20241.05981.05981.05981.05981.0598-
21 May 20241.05981.05981.05981.05981.0598-
20 May 20241.06131.06131.06131.06131.0613-
17 May 20241.06141.06141.06141.06141.0614-
16 May 20241.06201.06201.06201.06201.0620-
15 May 20241.06211.06211.06211.06211.0621-
14 May 20241.06211.06211.06211.06211.0621-
13 May 20241.06191.06191.06191.06191.0619-
10 May 20241.06191.06191.06191.06191.0619-
09 May 20241.06181.06181.06181.06181.0618-
08 May 20241.05031.05031.05031.05031.0503-
07 May 20241.05041.05041.05041.05041.0504-
06 May 20241.05091.05091.05091.05091.0509-
03 May 20241.05111.05111.05111.05111.0511-
02 May 20241.04641.04641.04641.04641.0464-
30 Apr 20241.04641.04641.04641.04641.0464-
29 Apr 20241.04591.04591.04591.04591.0459-
26 Apr 20241.04591.04591.04591.04591.0459-
25 Apr 20241.04591.04591.04591.04591.0459-
24 Apr 20241.04601.04601.04601.04601.0460-
23 Apr 20241.04641.04641.04641.04641.0464-
22 Apr 20241.04641.04641.04641.04641.0464-
19 Apr 20241.04641.04641.04641.04641.0464-
18 Apr 20241.04651.04651.04651.04651.0465-
17 Apr 20241.04671.04671.04671.04671.0467-
16 Apr 20241.04521.04521.04521.04521.0452-
15 Apr 20241.04451.04451.04451.04451.0445-
12 Apr 20241.04421.04421.04421.04421.0442-
11 Apr 20241.04421.04421.04421.04421.0442-
10 Apr 20241.04331.04331.04331.04331.0433-
09 Apr 20241.04391.04391.04391.04391.0439-
08 Apr 20241.04491.04491.04491.04491.0449-
05 Apr 20241.04511.04511.04511.04511.0451-
04 Apr 20241.04481.04481.04481.04481.0448-
03 Apr 20241.04471.04471.04471.04471.0447-
02 Apr 20241.04051.04051.04051.04051.0405-
01 Apr 20241.04051.04051.04051.04051.0405-
28 Mar 20241.05851.05851.05851.05851.0585-
27 Mar 20241.05861.05861.05861.05861.0586-
26 Mar 20241.05901.05901.05901.05901.0590-
25 Mar 20241.05901.05901.05901.05901.0590-
22 Mar 20241.05891.05891.05891.05891.0589-
21 Mar 20241.05901.05901.05901.05901.0590-
20 Mar 20241.05901.05901.05901.05901.0590-
19 Mar 20241.05911.05911.05911.05911.0591-
18 Mar 20241.05811.05811.05811.05811.0581-
15 Mar 20241.05811.05811.05811.05811.0581-
14 Mar 20241.05811.05811.05811.05811.0581-
13 Mar 20241.05791.05791.05791.05791.0579-
12 Mar 20241.05791.05791.05791.05791.0579-
11 Mar 20241.05791.05791.05791.05791.0579-
08 Mar 20241.05891.05891.05891.05891.0589-
07 Mar 20241.05891.05891.05891.05891.0589-
06 Mar 20241.05761.05761.05761.05761.0576-
05 Mar 20241.05761.05761.05761.05761.0576-
04 Mar 20241.05851.05851.05851.05851.0585-
01 Mar 20241.05761.05761.05761.05761.0576-
29 Feb 20241.05761.05761.05761.05761.0576-
28 Feb 20241.05811.05811.05811.05811.0581-
27 Feb 20241.05621.05621.05621.05621.0562-
26 Feb 20241.05621.05621.05621.05621.0562-
23 Feb 20241.05561.05561.05561.05561.0556-
22 Feb 20241.05601.05601.05601.05601.0560-
21 Feb 20241.05631.05631.05631.05631.0563-
20 Feb 20241.05621.05621.05621.05621.0562-
19 Feb 20241.05611.05611.05611.05611.0561-
16 Feb 2024------
15 Feb 20241.05671.05671.05671.05671.0567-
14 Feb 20241.05671.05671.05671.05671.0567-
09 Feb 20241.05651.05651.05651.05651.0565-
08 Feb 20241.05661.05661.05661.05661.0566-
07 Feb 20241.05611.05611.05611.05611.0561-
06 Feb 20241.05661.05661.05661.05661.0566-
05 Feb 20241.05611.05611.05611.05611.0561-
02 Feb 20241.05621.05621.05621.05621.0562-
01 Feb 20241.05371.05371.05371.05371.0537-
31 Jan 20241.05351.05351.05351.05351.0535-
30 Jan 20241.05351.05351.05351.05351.0535-
29 Jan 20241.05351.05351.05351.05351.0535-
26 Jan 20241.05361.05361.05361.05361.0536-
25 Jan 20241.05361.05361.05361.05361.0536-
24 Jan 20241.05361.05361.05361.05361.0536-
23 Jan 20240.98040.98040.98040.98040.9804-
22 Jan 20241.05371.05371.05371.05371.0537-
19 Jan 20241.05351.05351.05351.05351.0535-
18 Jan 20241.05351.05351.05351.05351.0535-
17 Jan 20241.05351.05351.05351.05351.0535-
16 Jan 20241.05261.05261.05261.05261.0526-
15 Jan 20241.05261.05261.05261.05261.0526-
12 Jan 20241.05261.05261.05261.05261.0526-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...