Singapore markets close in 7 hours 24 minutes
Straits Times Index
3,345.72 -3.15 (-0.09%) Nikkei
38,642.21 -280.82 (-0.72%) Hang Seng
18,335.45 -67.59 (-0.37%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
69,128.54 +883.40 (+1.29%) CMC Crypto 200
1,445.62 -22.32 (-1.52%)
Safra CLR FIC FIM C Priv IE (0P00015DX7.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| 28 May 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
| 27 May 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
| 24 May 2024 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | - |
| 23 May 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| 22 May 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | - |
| 21 May 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
| 20 May 2024 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
| 17 May 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
| 16 May 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
| 15 May 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| 14 May 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
| 13 May 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - |
| 10 May 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
| 09 May 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
| 08 May 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
| 07 May 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
| 06 May 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
| 03 May 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 02 May 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| 30 Apr 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
| 29 Apr 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
| 26 Apr 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
| 25 Apr 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 24 Apr 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
| 23 Apr 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
| 22 Apr 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
| 19 Apr 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
| 18 Apr 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
| 17 Apr 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
| 16 Apr 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| 15 Apr 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
| 12 Apr 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
| 11 Apr 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
| 10 Apr 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 09 Apr 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
| 08 Apr 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | - |
| 05 Apr 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 04 Apr 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
| 03 Apr 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 02 Apr 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
| 01 Apr 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
| 28 Mar 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
| 27 Mar 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 26 Mar 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
| 25 Mar 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 22 Mar 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
| 21 Mar 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
| 20 Mar 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
| 19 Mar 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
| 18 Mar 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
| 15 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | - |
| 14 Mar 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 13 Mar 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
| 12 Mar 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
| 11 Mar 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
| 08 Mar 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
| 07 Mar 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
| 06 Mar 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| 05 Mar 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| 04 Mar 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| 01 Mar 2024 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
| 29 Feb 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
| 28 Feb 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
| 27 Feb 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| 26 Feb 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
| 23 Feb 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
| 22 Feb 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| 21 Feb 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
| 20 Feb 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | - |
| 19 Feb 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
| 14 Feb 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
| 09 Feb 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| 08 Feb 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
| 07 Feb 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
| 06 Feb 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
| 05 Feb 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
| 02 Feb 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| 01 Feb 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 31 Jan 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
| 30 Jan 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
| 29 Jan 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
| 26 Jan 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
| 25 Jan 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
| 24 Jan 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
| 23 Jan 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
| 22 Jan 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
| 19 Jan 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
| 18 Jan 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
| 17 Jan 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
| 16 Jan 2024 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - |
| 15 Jan 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
| 12 Jan 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
| 11 Jan 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | - |
| 10 Jan 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
| 09 Jan 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| *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.