Singapore markets open in 7 hours 5 minutes
Straits Times Index
3,336.59 +13.21 (+0.40%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
67,864.78 +241.93 (+0.36%) CMC Crypto 200
1,466.81 +38.24 (+2.68%)
VGR Xmc FIC FIM C Priv (0P0001JH46.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
| 27 May 2024 | 1.2057 | 1.2057 | 1.2057 | 1.2057 | 1.2057 | - |
| 24 May 2024 | 1.2057 | 1.2057 | 1.2057 | 1.2057 | 1.2057 | - |
| 23 May 2024 | 1.2063 | 1.2063 | 1.2063 | 1.2063 | 1.2063 | - |
| 22 May 2024 | 1.2079 | 1.2079 | 1.2079 | 1.2079 | 1.2079 | - |
| 21 May 2024 | 1.2074 | 1.2074 | 1.2074 | 1.2074 | 1.2074 | - |
| 20 May 2024 | 1.2074 | 1.2074 | 1.2074 | 1.2074 | 1.2074 | - |
| 17 May 2024 | 1.2073 | 1.2073 | 1.2073 | 1.2073 | 1.2073 | - |
| 16 May 2024 | 1.2063 | 1.2063 | 1.2063 | 1.2063 | 1.2063 | - |
| 15 May 2024 | 1.2044 | 1.2044 | 1.2044 | 1.2044 | 1.2044 | - |
| 14 May 2024 | 1.2033 | 1.2033 | 1.2033 | 1.2033 | 1.2033 | - |
| 13 May 2024 | 1.2032 | 1.2032 | 1.2032 | 1.2032 | 1.2032 | - |
| 10 May 2024 | 1.2035 | 1.2035 | 1.2035 | 1.2035 | 1.2035 | - |
| 09 May 2024 | 1.2038 | 1.2038 | 1.2038 | 1.2038 | 1.2038 | - |
| 08 May 2024 | 1.2031 | 1.2031 | 1.2031 | 1.2031 | 1.2031 | - |
| 07 May 2024 | 1.2016 | 1.2016 | 1.2016 | 1.2016 | 1.2016 | - |
| 06 May 2024 | 1.1987 | 1.1987 | 1.1987 | 1.1987 | 1.1987 | - |
| 03 May 2024 | 1.1987 | 1.1987 | 1.1987 | 1.1987 | 1.1987 | - |
| 02 May 2024 | 1.1975 | 1.1975 | 1.1975 | 1.1975 | 1.1975 | - |
| 30 Apr 2024 | 1.1989 | 1.1989 | 1.1989 | 1.1989 | 1.1989 | - |
| 29 Apr 2024 | 1.1965 | 1.1965 | 1.1965 | 1.1965 | 1.1965 | - |
| 26 Apr 2024 | 1.1965 | 1.1965 | 1.1965 | 1.1965 | 1.1965 | - |
| 25 Apr 2024 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | - |
| 24 Apr 2024 | 1.1978 | 1.1978 | 1.1978 | 1.1978 | 1.1978 | - |
| 23 Apr 2024 | 1.1973 | 1.1973 | 1.1973 | 1.1973 | 1.1973 | - |
| 22 Apr 2024 | 1.1964 | 1.1964 | 1.1964 | 1.1964 | 1.1964 | - |
| 19 Apr 2024 | 1.1955 | 1.1955 | 1.1955 | 1.1955 | 1.1955 | - |
| 18 Apr 2024 | 1.1949 | 1.1949 | 1.1949 | 1.1949 | 1.1949 | - |
| 17 Apr 2024 | 1.1951 | 1.1951 | 1.1951 | 1.1951 | 1.1951 | - |
| 16 Apr 2024 | 1.1967 | 1.1967 | 1.1967 | 1.1967 | 1.1967 | - |
| 15 Apr 2024 | 1.1978 | 1.1978 | 1.1978 | 1.1978 | 1.1978 | - |
| 12 Apr 2024 | 1.1981 | 1.1981 | 1.1981 | 1.1981 | 1.1981 | - |
| 11 Apr 2024 | 1.1988 | 1.1988 | 1.1988 | 1.1988 | 1.1988 | - |
| 10 Apr 2024 | 1.2012 | 1.2012 | 1.2012 | 1.2012 | 1.2012 | - |
| 09 Apr 2024 | 1.2002 | 1.2002 | 1.2002 | 1.2002 | 1.2002 | - |
| 08 Apr 2024 | 1.1993 | 1.1993 | 1.1993 | 1.1993 | 1.1993 | - |
| 05 Apr 2024 | 1.1999 | 1.1999 | 1.1999 | 1.1999 | 1.1999 | - |
| 04 Apr 2024 | 1.1989 | 1.1989 | 1.1989 | 1.1989 | 1.1989 | - |
| 03 Apr 2024 | 1.1989 | 1.1989 | 1.1989 | 1.1989 | 1.1989 | - |
| 02 Apr 2024 | 1.1996 | 1.1996 | 1.1996 | 1.1996 | 1.1996 | - |
| 01 Apr 2024 | 1.1994 | 1.1994 | 1.1994 | 1.1994 | 1.1994 | - |
| 28 Mar 2024 | 1.1994 | 1.1994 | 1.1994 | 1.1994 | 1.1994 | - |
| 27 Mar 2024 | 1.1975 | 1.1975 | 1.1975 | 1.1975 | 1.1975 | - |
| 26 Mar 2024 | 1.1973 | 1.1973 | 1.1973 | 1.1973 | 1.1973 | - |
| 25 Mar 2024 | 1.1973 | 1.1973 | 1.1973 | 1.1973 | 1.1973 | - |
| 22 Mar 2024 | 1.1973 | 1.1973 | 1.1973 | 1.1973 | 1.1973 | - |
| 21 Mar 2024 | 1.1969 | 1.1969 | 1.1969 | 1.1969 | 1.1969 | - |
| 20 Mar 2024 | 1.1949 | 1.1949 | 1.1949 | 1.1949 | 1.1949 | - |
| 19 Mar 2024 | 1.1939 | 1.1939 | 1.1939 | 1.1939 | 1.1939 | - |
| 18 Mar 2024 | 1.1944 | 1.1944 | 1.1944 | 1.1944 | 1.1944 | - |
| 15 Mar 2024 | 1.1944 | 1.1944 | 1.1944 | 1.1944 | 1.1944 | - |
| 14 Mar 2024 | 1.1944 | 1.1944 | 1.1944 | 1.1944 | 1.1944 | - |
| 13 Mar 2024 | 1.1936 | 1.1936 | 1.1936 | 1.1936 | 1.1936 | - |
| 12 Mar 2024 | 1.1917 | 1.1917 | 1.1917 | 1.1917 | 1.1917 | - |
| 11 Mar 2024 | 1.1903 | 1.1903 | 1.1903 | 1.1903 | 1.1903 | - |
| 08 Mar 2024 | 1.1903 | 1.1903 | 1.1903 | 1.1903 | 1.1903 | - |
| 07 Mar 2024 | 1.1903 | 1.1903 | 1.1903 | 1.1903 | 1.1903 | - |
| 06 Mar 2024 | 1.1895 | 1.1895 | 1.1895 | 1.1895 | 1.1895 | - |
| 05 Mar 2024 | 1.1889 | 1.1889 | 1.1889 | 1.1889 | 1.1889 | - |
| 04 Mar 2024 | 1.1892 | 1.1892 | 1.1892 | 1.1892 | 1.1892 | - |
| 01 Mar 2024 | 1.1881 | 1.1881 | 1.1881 | 1.1881 | 1.1881 | - |
| 29 Feb 2024 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | - |
| 28 Feb 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
| 27 Feb 2024 | 1.1859 | 1.1859 | 1.1859 | 1.1859 | 1.1859 | - |
| 26 Feb 2024 | 1.1862 | 1.1862 | 1.1862 | 1.1862 | 1.1862 | - |
| 23 Feb 2024 | 1.1862 | 1.1862 | 1.1862 | 1.1862 | 1.1862 | - |
| 22 Feb 2024 | 1.1849 | 1.1849 | 1.1849 | 1.1849 | 1.1849 | - |
| 21 Feb 2024 | 1.1847 | 1.1847 | 1.1847 | 1.1847 | 1.1847 | - |
| 20 Feb 2024 | 1.1834 | 1.1834 | 1.1834 | 1.1834 | 1.1834 | - |
| 19 Feb 2024 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.1808 | 1.1808 | 1.1808 | 1.1808 | 1.1808 | - |
| 14 Feb 2024 | 1.1819 | 1.1819 | 1.1819 | 1.1819 | 1.1819 | - |
| 09 Feb 2024 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | - |
| 08 Feb 2024 | 1.1817 | 1.1817 | 1.1817 | 1.1817 | 1.1817 | - |
| 07 Feb 2024 | 1.1805 | 1.1805 | 1.1805 | 1.1805 | 1.1805 | - |
| 06 Feb 2024 | 1.1805 | 1.1805 | 1.1805 | 1.1805 | 1.1805 | - |
| 05 Feb 2024 | 1.1787 | 1.1787 | 1.1787 | 1.1787 | 1.1787 | - |
| 02 Feb 2024 | 1.1794 | 1.1794 | 1.1794 | 1.1794 | 1.1794 | - |
| 01 Feb 2024 | 1.1752 | 1.1752 | 1.1752 | 1.1752 | 1.1752 | - |
| 31 Jan 2024 | 1.1752 | 1.1752 | 1.1752 | 1.1752 | 1.1752 | - |
| 30 Jan 2024 | 1.1758 | 1.1758 | 1.1758 | 1.1758 | 1.1758 | - |
| 29 Jan 2024 | 1.1758 | 1.1758 | 1.1758 | 1.1758 | 1.1758 | - |
| 26 Jan 2024 | 1.1753 | 1.1753 | 1.1753 | 1.1753 | 1.1753 | - |
| 25 Jan 2024 | 1.1737 | 1.1737 | 1.1737 | 1.1737 | 1.1737 | - |
| 24 Jan 2024 | 1.1737 | 1.1737 | 1.1737 | 1.1737 | 1.1737 | - |
| 23 Jan 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
| 22 Jan 2024 | 1.1719 | 1.1719 | 1.1719 | 1.1719 | 1.1719 | - |
| 19 Jan 2024 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | - |
| 18 Jan 2024 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | - |
| 17 Jan 2024 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | - |
| 16 Jan 2024 | 1.1741 | 1.1741 | 1.1741 | 1.1741 | 1.1741 | - |
| 15 Jan 2024 | 1.1735 | 1.1735 | 1.1735 | 1.1735 | 1.1735 | - |
| 12 Jan 2024 | 1.1715 | 1.1715 | 1.1715 | 1.1715 | 1.1715 | - |
| 11 Jan 2024 | 1.1707 | 1.1707 | 1.1707 | 1.1707 | 1.1707 | - |
| 10 Jan 2024 | 1.1703 | 1.1703 | 1.1703 | 1.1703 | 1.1703 | - |
| 09 Jan 2024 | 1.1705 | 1.1705 | 1.1705 | 1.1705 | 1.1705 | - |
| 08 Jan 2024 | 1.1689 | 1.1689 | 1.1689 | 1.1689 | 1.1689 | - |
| *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.