Singapore markets closed

UBS Consenso Macuco FIM C Priv IE (0P00017QOT.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
2.3944+0.0013 (+0.05%)
At close: 05:00PM BRT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024------
13 Jun 2024------
12 Jun 20242.39442.39442.39442.39442.3944-
11 Jun 20242.39312.39312.39312.39312.3931-
10 Jun 20242.39262.39262.39262.39262.3926-
07 Jun 20242.38912.38912.38912.38912.3891-
06 Jun 20242.38842.38842.38842.38842.3884-
05 Jun 20242.38752.38752.38752.38752.3875-
04 Jun 20242.38652.38652.38652.38652.3865-
03 Jun 20242.38592.38592.38592.38592.3859-
31 May 20242.38832.38832.38832.38832.3883-
29 May 20242.38782.38782.38782.38782.3878-
28 May 20242.38662.38662.38662.38662.3866-
27 May 20242.38582.38582.38582.38582.3858-
24 May 20242.38502.38502.38502.38502.3850-
23 May 20242.38382.38382.38382.38382.3838-
22 May 20242.38232.38232.38232.38232.3823-
21 May 20242.38162.38162.38162.38162.3816-
20 May 20242.38122.38122.38122.38122.3812-
17 May 20242.38162.38162.38162.38162.3816-
16 May 20242.37822.37822.37822.37822.3782-
15 May 20242.37652.37652.37652.37652.3765-
14 May 20242.37562.37562.37562.37562.3756-
13 May 20242.37522.37522.37522.37522.3752-
10 May 20242.37492.37492.37492.37492.3749-
09 May 20242.36962.36962.36962.36962.3696-
08 May 20242.36782.36782.36782.36782.3678-
07 May 20242.36652.36652.36652.36652.3665-
06 May 20242.36672.36672.36672.36672.3667-
03 May 20242.36382.36382.36382.36382.3638-
02 May 20242.36002.36002.36002.36002.3600-
30 Apr 20242.36372.36372.36372.36372.3637-
29 Apr 20242.36282.36282.36282.36282.3628-
26 Apr 20242.35882.35882.35882.35882.3588-
25 Apr 20242.35802.35802.35802.35802.3580-
24 Apr 20242.35882.35882.35882.35882.3588-
23 Apr 20242.35872.35872.35872.35872.3587-
22 Apr 20242.35732.35732.35732.35732.3573-
19 Apr 20242.35402.35402.35402.35402.3540-
18 Apr 20242.35212.35212.35212.35212.3521-
17 Apr 20242.35512.35512.35512.35512.3551-
16 Apr 20242.36052.36052.36052.36052.3605-
15 Apr 20242.36242.36242.36242.36242.3624-
12 Apr 20242.36102.36102.36102.36102.3610-
11 Apr 20242.36102.36102.36102.36102.3610-
10 Apr 20242.36462.36462.36462.36462.3646-
09 Apr 20242.36342.36342.36342.36342.3634-
08 Apr 20242.36332.36332.36332.36332.3633-
05 Apr 2024------
04 Apr 20242.36162.36162.36162.36162.3616-
03 Apr 20242.36032.36032.36032.36032.3603-
02 Apr 20242.36052.36052.36052.36052.3605-
01 Apr 20242.36032.36032.36032.36032.3603-
28 Mar 20242.35712.35712.35712.35712.3571-
27 Mar 20242.35462.35462.35462.35462.3546-
26 Mar 20242.35382.35382.35382.35382.3538-
25 Mar 20242.35232.35232.35232.35232.3523-
22 Mar 20242.35102.35102.35102.35102.3510-
21 Mar 20242.35282.35282.35282.35282.3528-
20 Mar 20242.34982.34982.34982.34982.3498-
19 Mar 20242.34822.34822.34822.34822.3482-
18 Mar 20242.34882.34882.34882.34882.3488-
15 Mar 20242.35122.35122.35122.35122.3512-
14 Mar 20242.35232.35232.35232.35232.3523-
13 Mar 20242.35072.35072.35072.35072.3507-
12 Mar 20242.34882.34882.34882.34882.3488-
11 Mar 20242.34682.34682.34682.34682.3468-
08 Mar 20242.34632.34632.34632.34632.3463-
07 Mar 20242.34512.34512.34512.34512.3451-
06 Mar 20242.34312.34312.34312.34312.3431-
05 Mar 20242.34092.34092.34092.34092.3409-
04 Mar 20242.34042.34042.34042.34042.3404-
01 Mar 20242.33972.33972.33972.33972.3397-
29 Feb 20242.33442.33442.33442.33442.3344-
28 Feb 20242.33382.33382.33382.33382.3338-
27 Feb 20242.33102.33102.33102.33102.3310-
26 Feb 20242.33182.33182.33182.33182.3318-
23 Feb 20242.33202.33202.33202.33202.3320-
22 Feb 20242.33172.33172.33172.33172.3317-
21 Feb 20242.32982.32982.32982.32982.3298-
20 Feb 20242.32862.32862.32862.32862.3286-
19 Feb 20242.32812.32812.32812.32812.3281-
16 Feb 2024------
15 Feb 20242.32522.32522.32522.32522.3252-
14 Feb 20242.32512.32512.32512.32512.3251-
09 Feb 20242.32102.32102.32102.32102.3210-
08 Feb 20242.32042.32042.32042.32042.3204-
07 Feb 20242.31892.31892.31892.31892.3189-
06 Feb 20242.31892.31892.31892.31892.3189-
05 Feb 20242.31692.31692.31692.31692.3169-
02 Feb 20242.31732.31732.31732.31732.3173-
01 Feb 20242.31722.31722.31722.31722.3172-
31 Jan 20242.31452.31452.31452.31452.3145-
30 Jan 20242.31492.31492.31492.31492.3149-
29 Jan 20242.31492.31492.31492.31492.3149-
26 Jan 20242.31462.31462.31462.31462.3146-
25 Jan 20242.31232.31232.31232.31232.3123-
24 Jan 20242.31232.31232.31232.31232.3123-
23 Jan 20242.30842.30842.30842.30842.3084-
22 Jan 20242.30802.30802.30802.30802.3080-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...