UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,435.62 -40.30 (-0.22%) CRUDE OIL
78.31 +0.20 (+0.26%) GOLD FUTURES
2,317.50 +8.90 (+0.39%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,148.45 +890.34 (+1.77%)
Pomifrutas S/A (FRTA3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:47PM BRT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 02 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 30 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 29 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 26 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 25 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 24 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 23 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 22 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 19 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 18 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 17 Apr 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 2,000 |
| 16 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 500 |
| 15 Apr 2024 | 1.3900 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 8,200 |
| 12 Apr 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 5,400 |
| 11 Apr 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 4,200 |
| 10 Apr 2024 | 1.4200 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 11,000 |
| 09 Apr 2024 | 1.4300 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 2,100 |
| 08 Apr 2024 | 1.3200 | 1.4400 | 1.3200 | 1.4400 | 1.4400 | 7,700 |
| 05 Apr 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 200 |
| 04 Apr 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 2,800 |
| 03 Apr 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 3,100 |
| 02 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 01 Apr 2024 | 1.3300 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 2,600 |
| 28 Mar 2024 | 1.3600 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 4,300 |
| 27 Mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 400 |
| 26 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 25 Mar 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 1,600 |
| 22 Mar 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 1,500 |
| 21 Mar 2024 | 1.3400 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 1,800 |
| 20 Mar 2024 | 1.3500 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 1,000 |
| 19 Mar 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 9,200 |
| 18 Mar 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 11,500 |
| 15 Mar 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 1,300 |
| 14 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 2,400 |
| 13 Mar 2024 | 1.4000 | 1.4400 | 1.3700 | 1.3800 | 1.3800 | 3,000 |
| 12 Mar 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 6,600 |
| 11 Mar 2024 | 1.3900 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 2,100 |
| 08 Mar 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 800 |
| 07 Mar 2024 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 8,700 |
| 06 Mar 2024 | 1.4300 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 8,200 |
| 05 Mar 2024 | 1.4300 | 1.4300 | 1.3700 | 1.4200 | 1.4200 | 7,200 |
| 04 Mar 2024 | 1.4000 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 13,700 |
| 01 Mar 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 5,700 |
| 29 Feb 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 10,900 |
| 28 Feb 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 15,300 |
| 27 Feb 2024 | 1.4000 | 1.4900 | 1.3900 | 1.4200 | 1.4200 | 11,700 |
| 26 Feb 2024 | 1.4800 | 1.5700 | 1.4200 | 1.4200 | 1.4200 | 13,400 |
| 23 Feb 2024 | 1.4700 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 22,700 |
| 22 Feb 2024 | 1.4900 | 1.5100 | 1.4400 | 1.4400 | 1.4400 | 30,000 |
| 21 Feb 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 4,400 |
| 20 Feb 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 1,300 |
| 19 Feb 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 2,600 |
| 16 Feb 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 4,700 |
| 15 Feb 2024 | 1.5400 | 1.5500 | 1.4600 | 1.5100 | 1.5100 | 6,900 |
| 14 Feb 2024 | 1.4500 | 1.5400 | 1.4500 | 1.5400 | 1.5400 | 6,300 |
| 09 Feb 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 6,500 |
| 08 Feb 2024 | 1.5200 | 1.5700 | 1.4200 | 1.4700 | 1.4700 | 16,000 |
| 07 Feb 2024 | 1.5300 | 1.5300 | 1.4500 | 1.4500 | 1.4500 | 19,600 |
| 06 Feb 2024 | 1.5400 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 6,100 |
| 05 Feb 2024 | 1.6200 | 1.6200 | 1.5000 | 1.5100 | 1.5100 | 21,400 |
| 02 Feb 2024 | 1.6200 | 1.6400 | 1.5800 | 1.5800 | 1.5800 | 5,800 |
| 01 Feb 2024 | 1.6500 | 1.6500 | 1.5700 | 1.5900 | 1.5900 | 10,800 |
| 31 Jan 2024 | 1.6100 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 2,900 |
| 30 Jan 2024 | 1.6300 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 13,200 |
| 29 Jan 2024 | 1.7200 | 1.7200 | 1.6000 | 1.6300 | 1.6300 | 24,900 |
| 26 Jan 2024 | 1.7100 | 1.7500 | 1.6500 | 1.7200 | 1.7200 | 17,900 |
| 25 Jan 2024 | 1.7200 | 1.7900 | 1.6900 | 1.7000 | 1.7000 | 35,600 |
| 24 Jan 2024 | 1.7100 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 12,500 |
| 23 Jan 2024 | 1.6900 | 1.7300 | 1.6400 | 1.6700 | 1.6700 | 11,100 |
| 22 Jan 2024 | 1.7300 | 1.8000 | 1.6900 | 1.7000 | 1.7000 | 81,900 |
| 19 Jan 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 7,200 |
| 18 Jan 2024 | 1.6800 | 1.7300 | 1.6800 | 1.7000 | 1.7000 | 11,000 |
| 17 Jan 2024 | 1.7300 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 39,400 |
| 16 Jan 2024 | 1.8700 | 1.8900 | 1.6900 | 1.7200 | 1.7200 | 91,000 |
| 15 Jan 2024 | 1.7600 | 1.9200 | 1.7000 | 1.8500 | 1.8500 | 94,100 |
| 12 Jan 2024 | 1.7800 | 1.8400 | 1.7000 | 1.7100 | 1.7100 | 28,500 |
| 11 Jan 2024 | 1.8000 | 1.9900 | 1.7000 | 1.7100 | 1.7100 | 124,000 |
| 10 Jan 2024 | 1.7500 | 1.8100 | 1.7500 | 1.8000 | 1.8000 | 10,600 |
| 09 Jan 2024 | 1.7900 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 20,600 |
| 08 Jan 2024 | 1.7800 | 1.8200 | 1.7200 | 1.8000 | 1.8000 | 7,900 |
| 05 Jan 2024 | 1.8400 | 1.8500 | 1.7000 | 1.7500 | 1.7500 | 20,300 |
| 04 Jan 2024 | 1.8900 | 1.8900 | 1.7600 | 1.7900 | 1.7900 | 21,100 |
| 03 Jan 2024 | 1.9000 | 1.9400 | 1.8000 | 1.8400 | 1.8400 | 28,100 |
| 02 Jan 2024 | 1.9500 | 1.9500 | 1.8100 | 1.9000 | 1.9000 | 13,000 |
| 28 Dec 2023 | 1.9200 | 1.9200 | 1.8800 | 1.9100 | 1.9100 | 11,800 |
| 27 Dec 2023 | 1.9400 | 1.9900 | 1.9000 | 1.9000 | 1.9000 | 19,700 |
| 26 Dec 2023 | 1.9200 | 1.9900 | 1.9100 | 1.9100 | 1.9100 | 12,300 |
| 22 Dec 2023 | 1.9800 | 1.9900 | 1.9100 | 1.9100 | 1.9100 | 11,000 |
| 21 Dec 2023 | 1.9900 | 1.9900 | 1.9100 | 1.9900 | 1.9900 | 6,600 |
| 20 Dec 2023 | 2.0100 | 2.0100 | 1.9400 | 2.0000 | 2.0000 | 1,500 |
| 19 Dec 2023 | 1.9800 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 4,300 |
| 18 Dec 2023 | 1.9700 | 1.9900 | 1.9100 | 1.9900 | 1.9900 | 16,300 |
| 15 Dec 2023 | 1.9700 | 2.0200 | 1.9600 | 2.0000 | 2.0000 | 1,000 |
| 14 Dec 2023 | 2.0000 | 2.0400 | 1.9400 | 2.0300 | 2.0300 | 9,500 |
| 13 Dec 2023 | 2.0000 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | 1,900 |
| 12 Dec 2023 | 2.0800 | 2.0800 | 1.9900 | 2.0000 | 2.0000 | 7,200 |
| 11 Dec 2023 | 2.0500 | 2.0800 | 1.9900 | 1.9900 | 1.9900 | 4,600 |
| 08 Dec 2023 | 2.0300 | 2.0800 | 2.0200 | 2.0600 | 2.0600 | 12,900 |
| 07 Dec 2023 | 2.0400 | 2.0800 | 1.9000 | 2.0000 | 2.0000 | 12,000 |
| *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.