Singapore markets closed

Julius Rasmussen Da Silva FIM C Priv IE (0P0000ZQSQ.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
2,976.92+3.82 (+0.13%)
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 20242,976.922,976.922,976.922,976.922,976.92-
18 Jun 20242,973.102,973.102,973.102,973.102,973.10-
17 Jun 2024------
14 Jun 20242,971.942,971.942,971.942,971.942,971.94-
13 Jun 20242,969.802,969.802,969.802,969.802,969.80-
12 Jun 20242,983.122,983.122,983.122,983.122,983.12-
11 Jun 20242,979.352,979.352,979.352,979.352,979.35-
10 Jun 20242,978.412,978.412,978.412,978.412,978.41-
07 Jun 20242,996.772,996.772,996.772,996.772,996.77-
06 Jun 20242,986.522,986.522,986.522,986.522,986.52-
05 Jun 20242,987.802,987.802,987.802,987.802,987.80-
04 Jun 20242,991.552,991.552,991.552,991.552,991.55-
03 Jun 20242,993.042,993.042,993.042,993.042,993.04-
31 May 20242,991.982,991.982,991.982,991.982,991.98-
29 May 20243,000.193,000.193,000.193,000.193,000.19-
28 May 20243,000.593,000.593,000.593,000.593,000.59-
27 May 20243,001.123,001.123,001.123,001.123,001.12-
24 May 20243,002.633,002.633,002.633,002.633,002.63-
23 May 20243,005.543,005.543,005.543,005.543,005.54-
22 May 20243,018.273,018.273,018.273,018.273,018.27-
21 May 20243,019.783,019.783,019.783,019.783,019.78-
20 May 20243,022.363,022.363,022.363,022.363,022.36-
17 May 20243,023.843,023.843,023.843,023.843,023.84-
16 May 20243,018.003,018.003,018.003,018.003,018.00-
15 May 20243,014.873,014.873,014.873,014.873,014.87-
14 May 20243,010.853,010.853,010.853,010.853,010.85-
13 May 20243,009.003,009.003,009.003,009.003,009.00-
10 May 20243,013.783,013.783,013.783,013.783,013.78-
09 May 20243,016.423,016.423,016.423,016.423,016.42-
08 May 20243,013.923,013.923,013.923,013.923,013.92-
07 May 20243,008.343,008.343,008.343,008.343,008.34-
06 May 20243,011.423,011.423,011.423,011.423,011.42-
03 May 20242,997.202,997.202,997.202,997.202,997.20-
02 May 20242,989.082,989.082,989.082,989.082,989.08-
30 Apr 20243,003.723,003.723,003.723,003.723,003.72-
29 Apr 20242,998.372,998.372,998.372,998.372,998.37-
26 Apr 20242,985.212,985.212,985.212,985.212,985.21-
25 Apr 20242,987.682,987.682,987.682,987.682,987.68-
24 Apr 20242,992.082,992.082,992.082,992.082,992.08-
23 Apr 20242,993.702,993.702,993.702,993.702,993.70-
22 Apr 20242,991.322,991.322,991.322,991.322,991.32-
19 Apr 20242,983.872,983.872,983.872,983.872,983.87-
18 Apr 20242,981.772,981.772,981.772,981.772,981.77-
17 Apr 20242,985.712,985.712,985.712,985.712,985.71-
16 Apr 20242,995.472,995.472,995.472,995.472,995.47-
15 Apr 20243,000.983,000.983,000.983,000.983,000.98-
12 Apr 20243,007.753,007.753,007.753,007.753,007.75-
11 Apr 20243,010.583,010.583,010.583,010.583,010.58-
10 Apr 20243,028.673,028.673,028.673,028.673,028.67-
09 Apr 20243,024.983,024.983,024.983,024.983,024.98-
08 Apr 20243,011.653,011.653,011.653,011.653,011.65-
05 Apr 20243,016.443,016.443,016.443,016.443,016.44-
04 Apr 20243,016.373,016.373,016.373,016.373,016.37-
03 Apr 20243,018.523,018.523,018.523,018.523,018.52-
02 Apr 20243,016.093,016.093,016.093,016.093,016.09-
01 Apr 20243,020.123,020.123,020.123,020.123,020.12-
28 Mar 20243,017.283,017.283,017.283,017.283,017.28-
27 Mar 20243,009.053,009.053,009.053,009.053,009.05-
26 Mar 20243,009.583,009.583,009.583,009.583,009.58-
25 Mar 20243,008.663,008.663,008.663,008.663,008.66-
22 Mar 20243,013.623,013.623,013.623,013.623,013.62-
21 Mar 20243,019.623,019.623,019.623,019.623,019.62-
20 Mar 20243,006.603,006.603,006.603,006.603,006.60-
19 Mar 20243,000.653,000.653,000.653,000.653,000.65-
18 Mar 20243,002.623,002.623,002.623,002.623,002.62-
15 Mar 20243,007.863,007.863,007.863,007.863,007.86-
14 Mar 20243,015.483,015.483,015.483,015.483,015.48-
13 Mar 20243,011.023,011.023,011.023,011.023,011.02-
12 Mar 20243,002.653,002.653,002.653,002.653,002.65-
11 Mar 20243,005.763,005.763,005.763,005.763,005.76-
08 Mar 20243,011.513,011.513,011.513,011.513,011.51-
07 Mar 20243,009.083,009.083,009.083,009.083,009.08-
06 Mar 20243,003.653,003.653,003.653,003.653,003.65-
05 Mar 20243,003.943,003.943,003.943,003.943,003.94-
04 Mar 20243,008.323,008.323,008.323,008.323,008.32-
01 Mar 20243,006.033,006.033,006.033,006.033,006.03-
29 Feb 20243,007.093,007.093,007.093,007.093,007.09-
28 Feb 20243,011.803,011.803,011.803,011.803,011.80-
27 Feb 20243,000.263,000.263,000.263,000.263,000.26-
26 Feb 20243,000.023,000.023,000.023,000.023,000.02-
23 Feb 20243,005.883,005.883,005.883,005.883,005.88-
22 Feb 20243,004.253,004.253,004.253,004.253,004.25-
21 Feb 20243,002.773,002.773,002.773,002.773,002.77-
20 Feb 20243,001.523,001.523,001.523,001.523,001.52-
19 Feb 20242,994.752,994.752,994.752,994.752,994.75-
16 Feb 2024------
15 Feb 20242,983.312,983.312,983.312,983.312,983.31-
14 Feb 20242,993.072,993.072,993.072,993.072,993.07-
09 Feb 20242,991.302,991.302,991.302,991.302,991.30-
08 Feb 20242,990.032,990.032,990.032,990.032,990.03-
07 Feb 20242,999.272,999.272,999.272,999.272,999.27-
06 Feb 20242,981.832,981.832,981.832,981.832,981.83-
05 Feb 20242,979.162,979.162,979.162,979.162,979.16-
02 Feb 20242,985.182,985.182,985.182,985.182,985.18-
01 Feb 20242,979.182,979.182,979.182,979.182,979.18-
31 Jan 20242,975.832,975.832,975.832,975.832,975.83-
30 Jan 20242,981.092,981.092,981.092,981.092,981.09-
29 Jan 20242,980.102,980.102,980.102,980.102,980.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...