UK markets open in 1 hour 13 minutes

GDV CAPTA FUNDO DE INVESTIMENTO (0P0001SJC7.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
1,032.71+0.89 (+0.09%)
At close: 05:00PM BRT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024------
19 Jun 2024------
18 Jun 20241,033.121,033.121,033.121,033.121,033.12-
17 Jun 20241,032.711,032.711,032.711,032.711,032.71-
14 Jun 20241,032.271,032.271,032.271,032.271,032.27-
13 Jun 20241,031.821,031.821,031.821,031.821,031.82-
12 Jun 20241,031.381,031.381,031.381,031.381,031.38-
11 Jun 20241,030.941,030.941,030.941,030.941,030.94-
10 Jun 20241,030.501,030.501,030.501,030.501,030.50-
07 Jun 20241,030.061,030.061,030.061,030.061,030.06-
06 Jun 20241,029.631,029.631,029.631,029.631,029.63-
05 Jun 20241,029.191,029.191,029.191,029.191,029.19-
04 Jun 20241,028.751,028.751,028.751,028.751,028.75-
03 Jun 20241,028.311,028.311,028.311,028.311,028.31-
31 May 2024------
29 May 20241,027.431,027.431,027.431,027.431,027.43-
28 May 20241,026.981,026.981,026.981,026.981,026.98-
27 May 20241,026.541,026.541,026.541,026.541,026.54-
24 May 20241,026.091,026.091,026.091,026.091,026.09-
23 May 20241,025.651,025.651,025.651,025.651,025.65-
22 May 20241,025.221,025.221,025.221,025.221,025.22-
21 May 20241,024.781,024.781,024.781,024.781,024.78-
20 May 20241,024.331,024.331,024.331,024.331,024.33-
17 May 20241,023.891,023.891,023.891,023.891,023.89-
16 May 20241,023.471,023.471,023.471,023.471,023.47-
15 May 20241,023.051,023.051,023.051,023.051,023.05-
14 May 20241,022.601,022.601,022.601,022.601,022.60-
13 May 20241,022.161,022.161,022.161,022.161,022.16-
10 May 20241,021.711,021.711,021.711,021.711,021.71-
09 May 20241,021.261,021.261,021.261,021.261,021.26-
08 May 20241,020.801,020.801,020.801,020.801,020.80-
07 May 20241,020.351,020.351,020.351,020.351,020.35-
06 May 20241,019.891,019.891,019.891,019.891,019.89-
03 May 20241,019.451,019.451,019.451,019.451,019.45-
02 May 20241,018.991,018.991,018.991,018.991,018.99-
30 Apr 2024------
29 Apr 2024------
26 Apr 20241,017.631,017.631,017.631,017.631,017.63-
25 Apr 20241,017.171,017.171,017.171,017.171,017.17-
24 Apr 20241,016.711,016.711,016.711,016.711,016.71-
23 Apr 20241,016.251,016.251,016.251,016.251,016.25-
22 Apr 20241,015.801,015.801,015.801,015.801,015.80-
19 Apr 20241,015.341,015.341,015.341,015.341,015.34-
18 Apr 20241,014.881,014.881,014.881,014.881,014.88-
17 Apr 20241,014.431,014.431,014.431,014.431,014.43-
16 Apr 20241,013.971,013.971,013.971,013.971,013.97-
15 Apr 20241,013.541,013.541,013.541,013.541,013.54-
12 Apr 20241,013.091,013.091,013.091,013.091,013.09-
11 Apr 20241,012.631,012.631,012.631,012.631,012.63-
10 Apr 20241,012.171,012.171,012.171,012.171,012.17-
09 Apr 20241,011.711,011.711,011.711,011.711,011.71-
08 Apr 20241,011.261,011.261,011.261,011.261,011.26-
05 Apr 20241,010.801,010.801,010.801,010.801,010.80-
04 Apr 20241,010.341,010.341,010.341,010.341,010.34-
03 Apr 20241,009.881,009.881,009.881,009.881,009.88-
02 Apr 20241,009.421,009.421,009.421,009.421,009.42-
01 Apr 20241,008.961,008.961,008.961,008.961,008.96-
28 Mar 20241,008.501,008.501,008.501,008.501,008.50-
27 Mar 20241,008.041,008.041,008.041,008.041,008.04-
26 Mar 20241,007.591,007.591,007.591,007.591,007.59-
25 Mar 20241,007.141,007.141,007.141,007.141,007.14-
22 Mar 20241,006.691,006.691,006.691,006.691,006.69-
21 Mar 20241,006.241,006.241,006.241,006.241,006.24-
20 Mar 20241,005.781,005.781,005.781,005.781,005.78-
19 Mar 20241,005.331,005.331,005.331,005.331,005.33-
18 Mar 20241,004.881,004.881,004.881,004.881,004.88-
15 Mar 20241,004.431,004.431,004.431,004.431,004.43-
14 Mar 20241,003.981,003.981,003.981,003.981,003.98-
13 Mar 20241,003.531,003.531,003.531,003.531,003.53-
12 Mar 20241,003.081,003.081,003.081,003.081,003.08-
11 Mar 20241,002.771,002.771,002.771,002.771,002.77-
08 Mar 20241,002.451,002.451,002.451,002.451,002.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.