Singapore markets open in 5 hours 39 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,110.67 -163.57 (-0.25%) CMC Crypto 200
1,321.90 -38.43 (-2.82%)
BTG NSP FIC FIM C Priv IE (0P00018T0Z.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | 1.7145 | 1.7145 | 1.7145 | 1.7145 | 1.7145 | - |
| 18 Jun 2024 | 1.7155 | 1.7155 | 1.7155 | 1.7155 | 1.7155 | - |
| 17 Jun 2024 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | - |
| 14 Jun 2024 | 1.7166 | 1.7166 | 1.7166 | 1.7166 | 1.7166 | - |
| 13 Jun 2024 | 1.7173 | 1.7173 | 1.7173 | 1.7173 | 1.7173 | - |
| 12 Jun 2024 | 1.7149 | 1.7149 | 1.7149 | 1.7149 | 1.7149 | - |
| 11 Jun 2024 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | - |
| 10 Jun 2024 | 1.7138 | 1.7138 | 1.7138 | 1.7138 | 1.7138 | - |
| 07 Jun 2024 | 1.7151 | 1.7151 | 1.7151 | 1.7151 | 1.7151 | - |
| 06 Jun 2024 | 1.7218 | 1.7218 | 1.7218 | 1.7218 | 1.7218 | - |
| 05 Jun 2024 | 1.7214 | 1.7214 | 1.7214 | 1.7214 | 1.7214 | - |
| 04 Jun 2024 | 1.7213 | 1.7213 | 1.7213 | 1.7213 | 1.7213 | - |
| 03 Jun 2024 | 1.7209 | 1.7209 | 1.7209 | 1.7209 | 1.7209 | - |
| 31 May 2024 | 1.7178 | 1.7178 | 1.7178 | 1.7178 | 1.7178 | - |
| 29 May 2024 | 1.7153 | 1.7153 | 1.7153 | 1.7153 | 1.7153 | - |
| 28 May 2024 | 1.7122 | 1.7122 | 1.7122 | 1.7122 | 1.7122 | - |
| 27 May 2024 | 1.7129 | 1.7129 | 1.7129 | 1.7129 | 1.7129 | - |
| 24 May 2024 | 1.7123 | 1.7123 | 1.7123 | 1.7123 | 1.7123 | - |
| 23 May 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | - |
| 22 May 2024 | 1.7106 | 1.7106 | 1.7106 | 1.7106 | 1.7106 | - |
| 21 May 2024 | 1.7101 | 1.7101 | 1.7101 | 1.7101 | 1.7101 | - |
| 20 May 2024 | 1.7089 | 1.7089 | 1.7089 | 1.7089 | 1.7089 | - |
| 17 May 2024 | 1.7098 | 1.7098 | 1.7098 | 1.7098 | 1.7098 | - |
| 16 May 2024 | 1.7109 | 1.7109 | 1.7109 | 1.7109 | 1.7109 | - |
| 15 May 2024 | 1.7111 | 1.7111 | 1.7111 | 1.7111 | 1.7111 | - |
| 14 May 2024 | 1.7109 | 1.7109 | 1.7109 | 1.7109 | 1.7109 | - |
| 13 May 2024 | 1.7095 | 1.7095 | 1.7095 | 1.7095 | 1.7095 | - |
| 10 May 2024 | 1.7085 | 1.7085 | 1.7085 | 1.7085 | 1.7085 | - |
| 09 May 2024 | 1.7097 | 1.7097 | 1.7097 | 1.7097 | 1.7097 | - |
| 08 May 2024 | 1.7041 | 1.7041 | 1.7041 | 1.7041 | 1.7041 | - |
| 07 May 2024 | 1.7048 | 1.7048 | 1.7048 | 1.7048 | 1.7048 | - |
| 06 May 2024 | 1.7054 | 1.7054 | 1.7054 | 1.7054 | 1.7054 | - |
| 03 May 2024 | 1.7052 | 1.7052 | 1.7052 | 1.7052 | 1.7052 | - |
| 02 May 2024 | 1.7029 | 1.7029 | 1.7029 | 1.7029 | 1.7029 | - |
| 30 Apr 2024 | 1.7012 | 1.7012 | 1.7012 | 1.7012 | 1.7012 | - |
| 29 Apr 2024 | 1.7024 | 1.7024 | 1.7024 | 1.7024 | 1.7024 | - |
| 26 Apr 2024 | 1.7008 | 1.7008 | 1.7008 | 1.7008 | 1.7008 | - |
| 25 Apr 2024 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | - |
| 24 Apr 2024 | 1.6953 | 1.6953 | 1.6953 | 1.6953 | 1.6953 | - |
| 23 Apr 2024 | 1.6955 | 1.6955 | 1.6955 | 1.6955 | 1.6955 | - |
| 22 Apr 2024 | 1.6937 | 1.6937 | 1.6937 | 1.6937 | 1.6937 | - |
| 19 Apr 2024 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | - |
| 18 Apr 2024 | 1.6906 | 1.6906 | 1.6906 | 1.6906 | 1.6906 | - |
| 17 Apr 2024 | 1.6916 | 1.6916 | 1.6916 | 1.6916 | 1.6916 | - |
| 16 Apr 2024 | 1.6995 | 1.6995 | 1.6995 | 1.6995 | 1.6995 | - |
| 15 Apr 2024 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | - |
| 12 Apr 2024 | 1.7145 | 1.7145 | 1.7145 | 1.7145 | 1.7145 | - |
| 11 Apr 2024 | 1.7127 | 1.7127 | 1.7127 | 1.7127 | 1.7127 | - |
| 10 Apr 2024 | 1.7146 | 1.7146 | 1.7146 | 1.7146 | 1.7146 | - |
| 09 Apr 2024 | 1.7206 | 1.7206 | 1.7206 | 1.7206 | 1.7206 | - |
| 08 Apr 2024 | 1.7169 | 1.7169 | 1.7169 | 1.7169 | 1.7169 | - |
| 05 Apr 2024 | 1.7169 | 1.7169 | 1.7169 | 1.7169 | 1.7169 | - |
| 04 Apr 2024 | 1.7225 | 1.7225 | 1.7225 | 1.7225 | 1.7225 | - |
| 03 Apr 2024 | 1.7191 | 1.7191 | 1.7191 | 1.7191 | 1.7191 | - |
| 02 Apr 2024 | 1.7184 | 1.7184 | 1.7184 | 1.7184 | 1.7184 | - |
| 01 Apr 2024 | 1.7201 | 1.7201 | 1.7201 | 1.7201 | 1.7201 | - |
| 28 Mar 2024 | 1.7241 | 1.7241 | 1.7241 | 1.7241 | 1.7241 | - |
| 27 Mar 2024 | 1.7242 | 1.7242 | 1.7242 | 1.7242 | 1.7242 | - |
| 26 Mar 2024 | 1.7242 | 1.7242 | 1.7242 | 1.7242 | 1.7242 | - |
| 25 Mar 2024 | 1.7243 | 1.7243 | 1.7243 | 1.7243 | 1.7243 | - |
| 22 Mar 2024 | 1.7247 | 1.7247 | 1.7247 | 1.7247 | 1.7247 | - |
| 21 Mar 2024 | 1.7237 | 1.7237 | 1.7237 | 1.7237 | 1.7237 | - |
| 20 Mar 2024 | 1.7226 | 1.7226 | 1.7226 | 1.7226 | 1.7226 | - |
| 19 Mar 2024 | 1.7197 | 1.7197 | 1.7197 | 1.7197 | 1.7197 | - |
| 18 Mar 2024 | 1.7174 | 1.7174 | 1.7174 | 1.7174 | 1.7174 | - |
| 15 Mar 2024 | 1.7209 | 1.7209 | 1.7209 | 1.7209 | 1.7209 | - |
| 14 Mar 2024 | 1.7232 | 1.7232 | 1.7232 | 1.7232 | 1.7232 | - |
| 13 Mar 2024 | 1.7253 | 1.7253 | 1.7253 | 1.7253 | 1.7253 | - |
| 12 Mar 2024 | 1.7251 | 1.7251 | 1.7251 | 1.7251 | 1.7251 | - |
| 11 Mar 2024 | 1.7258 | 1.7258 | 1.7258 | 1.7258 | 1.7258 | - |
| 08 Mar 2024 | 1.7256 | 1.7256 | 1.7256 | 1.7256 | 1.7256 | - |
| 07 Mar 2024 | 1.7244 | 1.7244 | 1.7244 | 1.7244 | 1.7244 | - |
| 06 Mar 2024 | 1.7243 | 1.7243 | 1.7243 | 1.7243 | 1.7243 | - |
| 05 Mar 2024 | 1.7229 | 1.7229 | 1.7229 | 1.7229 | 1.7229 | - |
| 04 Mar 2024 | 1.7207 | 1.7207 | 1.7207 | 1.7207 | 1.7207 | - |
| 01 Mar 2024 | 1.7211 | 1.7211 | 1.7211 | 1.7211 | 1.7211 | - |
| 29 Feb 2024 | 1.7188 | 1.7188 | 1.7188 | 1.7188 | 1.7188 | - |
| 28 Feb 2024 | 1.7177 | 1.7177 | 1.7177 | 1.7177 | 1.7177 | - |
| 27 Feb 2024 | 1.7173 | 1.7173 | 1.7173 | 1.7173 | 1.7173 | - |
| 26 Feb 2024 | 1.7155 | 1.7155 | 1.7155 | 1.7155 | 1.7155 | - |
| 23 Feb 2024 | 1.7161 | 1.7161 | 1.7161 | 1.7161 | 1.7161 | - |
| 22 Feb 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
| 21 Feb 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
| 20 Feb 2024 | 1.7156 | 1.7156 | 1.7156 | 1.7156 | 1.7156 | - |
| 19 Feb 2024 | 1.7129 | 1.7129 | 1.7129 | 1.7129 | 1.7129 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.7121 | 1.7121 | 1.7121 | 1.7121 | 1.7121 | - |
| 14 Feb 2024 | 1.7115 | 1.7115 | 1.7115 | 1.7115 | 1.7115 | - |
| 09 Feb 2024 | 1.7141 | 1.7141 | 1.7141 | 1.7141 | 1.7141 | - |
| 08 Feb 2024 | 1.7148 | 1.7148 | 1.7148 | 1.7148 | 1.7148 | - |
| 07 Feb 2024 | 1.7149 | 1.7149 | 1.7149 | 1.7149 | 1.7149 | - |
| 06 Feb 2024 | 1.7145 | 1.7145 | 1.7145 | 1.7145 | 1.7145 | - |
| 05 Feb 2024 | 1.7125 | 1.7125 | 1.7125 | 1.7125 | 1.7125 | - |
| 02 Feb 2024 | 1.7141 | 1.7141 | 1.7141 | 1.7141 | 1.7141 | - |
| 01 Feb 2024 | 1.7181 | 1.7181 | 1.7181 | 1.7181 | 1.7181 | - |
| 31 Jan 2024 | 1.7168 | 1.7168 | 1.7168 | 1.7168 | 1.7168 | - |
| 30 Jan 2024 | 1.7143 | 1.7143 | 1.7143 | 1.7143 | 1.7143 | - |
| 29 Jan 2024 | 1.7148 | 1.7148 | 1.7148 | 1.7148 | 1.7148 | - |
| *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.