Singapore markets closed

BTG Economia Real Feeder I FIM (0P0001KQPZ.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
2.0811-0.0002 (-0.01%)
At close: 05:00PM BRT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024------
20 Jun 2024------
19 Jun 20242.08112.08112.08112.08112.0811-
18 Jun 20242.08132.08132.08132.08132.0813-
17 Jun 20242.08152.08152.08152.08152.0815-
14 Jun 20242.08172.08172.08172.08172.0817-
13 Jun 20242.08192.08192.08192.08192.0819-
12 Jun 20242.08202.08202.08202.08202.0820-
11 Jun 20242.08222.08222.08222.08222.0822-
10 Jun 20242.08242.08242.08242.08242.0824-
07 Jun 20242.08262.08262.08262.08262.0826-
06 Jun 20242.08282.08282.08282.08282.0828-
05 Jun 20242.08292.08292.08292.08292.0829-
04 Jun 20242.08312.08312.08312.08312.0831-
03 Jun 20242.08332.08332.08332.08332.0833-
31 May 20242.08352.08352.08352.08352.0835-
29 May 20242.08372.08372.08372.08372.0837-
28 May 20242.08382.08382.08382.08382.0838-
27 May 20242.08402.08402.08402.08402.0840-
24 May 20242.08422.08422.08422.08422.0842-
23 May 20242.08442.08442.08442.08442.0844-
22 May 20242.08452.08452.08452.08452.0845-
21 May 20242.08472.08472.08472.08472.0847-
20 May 20242.08492.08492.08492.08492.0849-
17 May 20242.08512.08512.08512.08512.0851-
16 May 20242.08532.08532.08532.08532.0853-
15 May 20242.08542.08542.08542.08542.0854-
14 May 20242.08582.08582.08582.08582.0858-
13 May 20242.08582.08582.08582.08582.0858-
10 May 20242.08602.08602.08602.08602.0860-
09 May 20242.08622.08622.08622.08622.0862-
08 May 20242.08642.08642.08642.08642.0864-
07 May 20242.08662.08662.08662.08662.0866-
06 May 20242.08682.08682.08682.08682.0868-
03 May 20242.08712.08712.08712.08712.0871-
02 May 20242.08722.08722.08722.08722.0872-
30 Apr 20242.08742.08742.08742.08742.0874-
29 Apr 20242.08762.08762.08762.08762.0876-
26 Apr 20242.08782.08782.08782.08782.0878-
25 Apr 20242.08792.08792.08792.08792.0879-
24 Apr 20242.08812.08812.08812.08812.0881-
23 Apr 20242.08832.08832.08832.08832.0883-
22 Apr 20242.08852.08852.08852.08852.0885-
19 Apr 20242.08872.08872.08872.08872.0887-
18 Apr 20242.08892.08892.08892.08892.0889-
17 Apr 20242.08902.08902.08902.08902.0890-
16 Apr 20242.08922.08922.08922.08922.0892-
15 Apr 20242.08942.08942.08942.08942.0894-
12 Apr 20242.08962.08962.08962.08962.0896-
11 Apr 20242.08982.08982.08982.08982.0898-
10 Apr 20242.08992.08992.08992.08992.0899-
09 Apr 20242.09012.09012.09012.09012.0901-
08 Apr 20242.09032.09032.09032.09032.0903-
05 Apr 20242.09052.09052.09052.09052.0905-
04 Apr 20242.09062.09062.09062.09062.0906-
03 Apr 20242.09082.09082.09082.09082.0908-
02 Apr 20242.09102.09102.09102.09102.0910-
01 Apr 20242.09122.09122.09122.09122.0912-
28 Mar 20242.00062.00062.00062.00062.0006-
27 Mar 20242.00062.00062.00062.00062.0006-
26 Mar 20242.00082.00082.00082.00082.0008-
25 Mar 20242.00102.00102.00102.00102.0010-
22 Mar 20242.00112.00112.00112.00112.0011-
21 Mar 20242.00132.00132.00132.00132.0013-
20 Mar 20242.00152.00152.00152.00152.0015-
19 Mar 20242.00172.00172.00172.00172.0017-
18 Mar 20242.00192.00192.00192.00192.0019-
15 Mar 20242.00202.00202.00202.00202.0020-
14 Mar 20242.00222.00222.00222.00222.0022-
13 Mar 20242.00242.00242.00242.00242.0024-
12 Mar 20242.00252.00252.00252.00252.0025-
11 Mar 20242.00272.00272.00272.00272.0027-
08 Mar 20242.00292.00292.00292.00292.0029-
07 Mar 20242.00312.00312.00312.00312.0031-
06 Mar 20242.00322.00322.00322.00322.0032-
05 Mar 20242.00342.00342.00342.00342.0034-
04 Mar 20242.00362.00362.00362.00362.0036-
01 Mar 20242.00832.00832.00832.00832.0083-
29 Feb 20242.00842.00842.00842.00842.0084-
28 Feb 20242.00862.00862.00862.00862.0086-
27 Feb 20242.00882.00882.00882.00882.0088-
26 Feb 20242.00902.00902.00902.00902.0090-
23 Feb 20242.00922.00922.00922.00922.0092-
22 Feb 20242.00932.00932.00932.00932.0093-
21 Feb 20242.01002.01002.01002.01002.0100-
20 Feb 20242.00972.00972.00972.00972.0097-
19 Feb 20242.00992.00992.00992.00992.0099-
16 Feb 2024------
15 Feb 20242.01022.01022.01022.01022.0102-
14 Feb 20242.01042.01042.01042.01042.0104-
09 Feb 20242.01062.01062.01062.01062.0106-
08 Feb 20242.01072.01072.01072.01072.0107-
07 Feb 20242.01092.01092.01092.01092.0109-
06 Feb 20242.01112.01112.01112.01112.0111-
05 Feb 20242.01122.01122.01122.01122.0112-
02 Feb 20242.01142.01142.01142.01142.0114-
01 Feb 20242.01162.01162.01162.01162.0116-
31 Jan 20242.01172.01172.01172.01172.0117-
30 Jan 20242.01192.01192.01192.01192.0119-
29 Jan 20242.01212.01212.01212.01212.0121-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...