UK markets closed

SSG FUNDO DE INVESTIMENTO MULTI (0P0001S25I.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
1,146.20+0.78 (+0.07%)
At close: 05:00PM BRT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024------
20 Jun 2024------
19 Jun 20241,146.201,146.201,146.201,146.201,146.20-
18 Jun 20241,145.421,145.421,145.421,145.421,145.42-
17 Jun 20241,144.641,144.641,144.641,144.641,144.64-
14 Jun 20241,142.201,142.201,142.201,142.201,142.20-
13 Jun 20241,141.421,141.421,141.421,141.421,141.42-
12 Jun 20241,140.641,140.641,140.641,140.641,140.64-
11 Jun 20241,139.861,139.861,139.861,139.861,139.86-
10 Jun 20241,139.081,139.081,139.081,139.081,139.08-
07 Jun 20241,136.651,136.651,136.651,136.651,136.65-
06 Jun 20241,135.881,135.881,135.881,135.881,135.88-
05 Jun 20241,135.101,135.101,135.101,135.101,135.10-
04 Jun 20241,134.331,134.331,134.331,134.331,134.33-
03 Jun 20241,133.551,133.551,133.551,133.551,133.55-
31 May 20241,131.191,131.191,131.191,131.191,131.19-
29 May 20241,130.361,130.361,130.361,130.361,130.36-
28 May 20241,129.581,129.581,129.581,129.581,129.58-
27 May 20241,128.821,128.821,128.821,128.821,128.82-
24 May 20241,126.411,126.411,126.411,126.411,126.41-
23 May 20241,125.641,125.641,125.641,125.641,125.64-
22 May 20241,124.871,124.871,124.871,124.871,124.87-
21 May 20241,124.101,124.101,124.101,124.101,124.10-
20 May 20241,123.331,123.331,123.331,123.331,123.33-
17 May 2024------
16 May 20241,120.161,120.161,120.161,120.161,120.16-
15 May 20241,117.311,117.311,117.311,117.311,117.31-
14 May 20241,116.681,116.681,116.681,116.681,116.68-
13 May 20241,116.051,116.051,116.051,116.051,116.05-
10 May 20241,114.081,114.081,114.081,114.081,114.08-
09 May 20241,113.461,113.461,113.461,113.461,113.46-
08 May 20241,112.831,112.831,112.831,112.831,112.83-
07 May 20241,112.201,112.201,112.201,112.201,112.20-
06 May 20241,110.891,110.891,110.891,110.891,110.89-
03 May 2024------
02 May 20241,108.761,108.761,108.761,108.761,108.76-
30 Apr 2024------
29 Apr 2024------
26 Apr 20241,104.541,104.541,104.541,104.541,104.54-
25 Apr 20241,103.761,103.761,103.761,103.761,103.76-
24 Apr 20241,102.991,102.991,102.991,102.991,102.99-
23 Apr 20241,102.221,102.221,102.221,102.221,102.22-
22 Apr 20241,101.441,101.441,101.441,101.441,101.44-
19 Apr 20241,096.991,096.991,096.991,096.991,096.99-
18 Apr 20241,096.421,096.421,096.421,096.421,096.42-
17 Apr 2024------
16 Apr 20241,095.281,095.281,095.281,095.281,095.28-
15 Apr 20241,094.711,094.711,094.711,094.711,094.71-
12 Apr 20241,092.911,092.911,092.911,092.911,092.91-
11 Apr 2024------
10 Apr 2024------
09 Apr 2024------
08 Apr 20241,090.441,090.441,090.441,090.441,090.44-
05 Apr 20241,088.041,088.041,088.041,088.041,088.04-
04 Apr 20241,087.281,087.281,087.281,087.281,087.28-
03 Apr 20241,086.511,086.511,086.511,086.511,086.51-
02 Apr 2024------
01 Apr 20241,040.461,040.461,040.461,040.461,040.46-
28 Mar 20241,040.511,040.511,040.511,040.511,040.51-
27 Mar 20241,040.371,040.371,040.371,040.371,040.37-
26 Mar 20241,040.241,040.241,040.241,040.241,040.24-
25 Mar 20241,040.101,040.101,040.101,040.101,040.10-
22 Mar 20241,039.961,039.961,039.961,039.961,039.96-
21 Mar 20241,039.831,039.831,039.831,039.831,039.83-
20 Mar 20241,039.691,039.691,039.691,039.691,039.69-
19 Mar 20241,039.551,039.551,039.551,039.551,039.55-
18 Mar 20241,039.421,039.421,039.421,039.421,039.42-
15 Mar 20241,039.281,039.281,039.281,039.281,039.28-
14 Mar 20241,039.141,039.141,039.141,039.141,039.14-
13 Mar 20241,039.011,039.011,039.011,039.011,039.01-
12 Mar 20241,038.871,038.871,038.871,038.871,038.87-
11 Mar 20241,038.741,038.741,038.741,038.741,038.74-
08 Mar 20241,038.601,038.601,038.601,038.601,038.60-
07 Mar 20241,038.471,038.471,038.471,038.471,038.47-
06 Mar 20241,038.331,038.331,038.331,038.331,038.33-
05 Mar 20241,038.201,038.201,038.201,038.201,038.20-
04 Mar 20241,038.061,038.061,038.061,038.061,038.06-
01 Mar 20241,037.931,037.931,037.931,037.931,037.93-
29 Feb 20241,037.791,037.791,037.791,037.791,037.79-
28 Feb 20241,037.661,037.661,037.661,037.661,037.66-
27 Feb 20241,037.531,037.531,037.531,037.531,037.53-
26 Feb 20241,037.391,037.391,037.391,037.391,037.39-
23 Feb 20241,037.261,037.261,037.261,037.261,037.26-
22 Feb 20241,037.131,037.131,037.131,037.131,037.13-
21 Feb 20241,037.001,037.001,037.001,037.001,037.00-
20 Feb 20241,036.861,036.861,036.861,036.861,036.86-
19 Feb 20241,036.731,036.731,036.731,036.731,036.73-
16 Feb 2024------
15 Feb 20241,036.471,036.471,036.471,036.471,036.47-
14 Feb 20241,036.341,036.341,036.341,036.341,036.34-
09 Feb 20241,036.211,036.211,036.211,036.211,036.21-
08 Feb 20241,036.081,036.081,036.081,036.081,036.08-
07 Feb 20241,035.941,035.941,035.941,035.941,035.94-
06 Feb 20241,035.811,035.811,035.811,035.811,035.81-
05 Feb 20241,035.681,035.681,035.681,035.681,035.68-
02 Feb 20241,035.551,035.551,035.551,035.551,035.55-
01 Feb 20241,035.421,035.421,035.421,035.421,035.42-
31 Jan 2024------
30 Jan 2024------
29 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...