Singapore markets close in 4 hours 8 minutes
Straits Times Index
3,325.37 -0.91 (-0.03%) Nikkei
39,676.61 +503.46 (+1.29%) Hang Seng
18,069.75 -3.15 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,766.41 +526.22 (+0.86%) CMC Crypto 200
1,281.05 +31.92 (+2.56%)
Turim 21 Fiori 26 FIM C Priv IE (0P0001OUQA.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 1.2071 | 1.2071 | 1.2071 | 1.2071 | 1.2071 | - |
| 19 Jun 2024 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | - |
| 18 Jun 2024 | 1.2057 | 1.2057 | 1.2057 | 1.2057 | 1.2057 | - |
| 17 Jun 2024 | 1.2066 | 1.2066 | 1.2066 | 1.2066 | 1.2066 | - |
| 14 Jun 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
| 13 Jun 2024 | 1.2045 | 1.2045 | 1.2045 | 1.2045 | 1.2045 | - |
| 12 Jun 2024 | 1.2066 | 1.2066 | 1.2066 | 1.2066 | 1.2066 | - |
| 11 Jun 2024 | 1.2065 | 1.2065 | 1.2065 | 1.2065 | 1.2065 | - |
| 10 Jun 2024 | 1.2052 | 1.2052 | 1.2052 | 1.2052 | 1.2052 | - |
| 07 Jun 2024 | 1.2058 | 1.2058 | 1.2058 | 1.2058 | 1.2058 | - |
| 06 Jun 2024 | 1.2095 | 1.2095 | 1.2095 | 1.2095 | 1.2095 | - |
| 05 Jun 2024 | 1.2092 | 1.2092 | 1.2092 | 1.2092 | 1.2092 | - |
| 04 Jun 2024 | 1.2087 | 1.2087 | 1.2087 | 1.2087 | 1.2087 | - |
| 03 Jun 2024 | 1.2107 | 1.2107 | 1.2107 | 1.2107 | 1.2107 | - |
| 31 May 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 29 May 2024 | 1.2111 | 1.2111 | 1.2111 | 1.2111 | 1.2111 | - |
| 28 May 2024 | 1.2146 | 1.2146 | 1.2146 | 1.2146 | 1.2146 | - |
| 27 May 2024 | 1.2143 | 1.2143 | 1.2143 | 1.2143 | 1.2143 | - |
| 24 May 2024 | 1.2134 | 1.2134 | 1.2134 | 1.2134 | 1.2134 | - |
| 23 May 2024 | 1.2137 | 1.2137 | 1.2137 | 1.2137 | 1.2137 | - |
| 22 May 2024 | 1.2156 | 1.2156 | 1.2156 | 1.2156 | 1.2156 | - |
| 21 May 2024 | 1.2215 | 1.2215 | 1.2215 | 1.2215 | 1.2215 | - |
| 20 May 2024 | 1.2221 | 1.2221 | 1.2221 | 1.2221 | 1.2221 | - |
| 17 May 2024 | 1.2217 | 1.2217 | 1.2217 | 1.2217 | 1.2217 | - |
| 16 May 2024 | 1.2216 | 1.2216 | 1.2216 | 1.2216 | 1.2216 | - |
| 15 May 2024 | 1.2155 | 1.2155 | 1.2155 | 1.2155 | 1.2155 | - |
| 14 May 2024 | 1.2153 | 1.2153 | 1.2153 | 1.2153 | 1.2153 | - |
| 13 May 2024 | 1.2148 | 1.2148 | 1.2148 | 1.2148 | 1.2148 | - |
| 10 May 2024 | 1.2146 | 1.2146 | 1.2146 | 1.2146 | 1.2146 | - |
| 09 May 2024 | 1.2158 | 1.2158 | 1.2158 | 1.2158 | 1.2158 | - |
| 08 May 2024 | 1.2148 | 1.2148 | 1.2148 | 1.2148 | 1.2148 | - |
| 07 May 2024 | 1.2116 | 1.2116 | 1.2116 | 1.2116 | 1.2116 | - |
| 06 May 2024 | 1.2139 | 1.2139 | 1.2139 | 1.2139 | 1.2139 | - |
| 03 May 2024 | 1.2149 | 1.2149 | 1.2149 | 1.2149 | 1.2149 | - |
| 02 May 2024 | 1.2083 | 1.2083 | 1.2083 | 1.2083 | 1.2083 | - |
| 30 Apr 2024 | 1.2043 | 1.2043 | 1.2043 | 1.2043 | 1.2043 | - |
| 29 Apr 2024 | 1.2116 | 1.2116 | 1.2116 | 1.2116 | 1.2116 | - |
| 26 Apr 2024 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | - |
| 25 Apr 2024 | 1.2074 | 1.2074 | 1.2074 | 1.2074 | 1.2074 | - |
| 24 Apr 2024 | 1.2075 | 1.2075 | 1.2075 | 1.2075 | 1.2075 | - |
| 23 Apr 2024 | 1.2099 | 1.2099 | 1.2099 | 1.2099 | 1.2099 | - |
| 22 Apr 2024 | 1.2077 | 1.2077 | 1.2077 | 1.2077 | 1.2077 | - |
| 19 Apr 2024 | 1.2079 | 1.2079 | 1.2079 | 1.2079 | 1.2079 | - |
| 18 Apr 2024 | 1.2063 | 1.2063 | 1.2063 | 1.2063 | 1.2063 | - |
| 17 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 16 Apr 2024 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | - |
| 15 Apr 2024 | 1.2136 | 1.2136 | 1.2136 | 1.2136 | 1.2136 | - |
| 12 Apr 2024 | 1.2171 | 1.2171 | 1.2171 | 1.2171 | 1.2171 | - |
| 11 Apr 2024 | 1.2194 | 1.2194 | 1.2194 | 1.2194 | 1.2194 | - |
| 10 Apr 2024 | 1.2193 | 1.2193 | 1.2193 | 1.2193 | 1.2193 | - |
| 09 Apr 2024 | 1.2268 | 1.2268 | 1.2268 | 1.2268 | 1.2268 | - |
| 08 Apr 2024 | 1.2239 | 1.2239 | 1.2239 | 1.2239 | 1.2239 | - |
| 05 Apr 2024 | 1.2234 | 1.2234 | 1.2234 | 1.2234 | 1.2234 | - |
| 04 Apr 2024 | 1.2244 | 1.2244 | 1.2244 | 1.2244 | 1.2244 | - |
| 03 Apr 2024 | 1.2244 | 1.2244 | 1.2244 | 1.2244 | 1.2244 | - |
| 02 Apr 2024 | 1.2242 | 1.2242 | 1.2242 | 1.2242 | 1.2242 | - |
| 01 Apr 2024 | 1.2244 | 1.2244 | 1.2244 | 1.2244 | 1.2244 | - |
| 28 Mar 2024 | 1.2255 | 1.2255 | 1.2255 | 1.2255 | 1.2255 | - |
| 27 Mar 2024 | 1.2246 | 1.2246 | 1.2246 | 1.2246 | 1.2246 | - |
| 26 Mar 2024 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | - |
| 25 Mar 2024 | 1.2235 | 1.2235 | 1.2235 | 1.2235 | 1.2235 | - |
| 22 Mar 2024 | 1.2242 | 1.2242 | 1.2242 | 1.2242 | 1.2242 | - |
| 21 Mar 2024 | 1.2251 | 1.2251 | 1.2251 | 1.2251 | 1.2251 | - |
| 20 Mar 2024 | 1.2246 | 1.2246 | 1.2246 | 1.2246 | 1.2246 | - |
| 19 Mar 2024 | 1.2206 | 1.2206 | 1.2206 | 1.2206 | 1.2206 | - |
| 18 Mar 2024 | 1.2186 | 1.2186 | 1.2186 | 1.2186 | 1.2186 | - |
| 15 Mar 2024 | 1.2190 | 1.2190 | 1.2190 | 1.2190 | 1.2190 | - |
| 14 Mar 2024 | 1.2204 | 1.2204 | 1.2204 | 1.2204 | 1.2204 | - |
| 13 Mar 2024 | 1.2201 | 1.2201 | 1.2201 | 1.2201 | 1.2201 | - |
| 12 Mar 2024 | 1.2197 | 1.2197 | 1.2197 | 1.2197 | 1.2197 | - |
| 11 Mar 2024 | 1.2187 | 1.2187 | 1.2187 | 1.2187 | 1.2187 | - |
| 08 Mar 2024 | 1.2188 | 1.2188 | 1.2188 | 1.2188 | 1.2188 | - |
| 07 Mar 2024 | 1.2168 | 1.2168 | 1.2168 | 1.2168 | 1.2168 | - |
| 06 Mar 2024 | 1.2153 | 1.2153 | 1.2153 | 1.2153 | 1.2153 | - |
| 05 Mar 2024 | 1.2137 | 1.2137 | 1.2137 | 1.2137 | 1.2137 | - |
| 04 Mar 2024 | 1.2129 | 1.2129 | 1.2129 | 1.2129 | 1.2129 | - |
| 01 Mar 2024 | 1.2153 | 1.2153 | 1.2153 | 1.2153 | 1.2153 | - |
| 29 Feb 2024 | 1.2129 | 1.2129 | 1.2129 | 1.2129 | 1.2129 | - |
| 28 Feb 2024 | 1.2127 | 1.2127 | 1.2127 | 1.2127 | 1.2127 | - |
| 27 Feb 2024 | 1.2128 | 1.2128 | 1.2128 | 1.2128 | 1.2128 | - |
| 26 Feb 2024 | 1.2086 | 1.2086 | 1.2086 | 1.2086 | 1.2086 | - |
| 23 Feb 2024 | 1.2089 | 1.2089 | 1.2089 | 1.2089 | 1.2089 | - |
| 22 Feb 2024 | 1.2116 | 1.2116 | 1.2116 | 1.2116 | 1.2116 | - |
| 21 Feb 2024 | 1.2109 | 1.2109 | 1.2109 | 1.2109 | 1.2109 | - |
| 20 Feb 2024 | 1.2111 | 1.2111 | 1.2111 | 1.2111 | 1.2111 | - |
| 19 Feb 2024 | 1.2086 | 1.2086 | 1.2086 | 1.2086 | 1.2086 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.2091 | 1.2091 | 1.2091 | 1.2091 | 1.2091 | - |
| 14 Feb 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
| 09 Feb 2024 | 1.2102 | 1.2102 | 1.2102 | 1.2102 | 1.2102 | - |
| 08 Feb 2024 | 1.2088 | 1.2088 | 1.2088 | 1.2088 | 1.2088 | - |
| 07 Feb 2024 | 1.2118 | 1.2118 | 1.2118 | 1.2118 | 1.2118 | - |
| 06 Feb 2024 | 1.2108 | 1.2108 | 1.2108 | 1.2108 | 1.2108 | - |
| 05 Feb 2024 | 1.2074 | 1.2074 | 1.2074 | 1.2074 | 1.2074 | - |
| 02 Feb 2024 | 1.2091 | 1.2091 | 1.2091 | 1.2091 | 1.2091 | - |
| 01 Feb 2024 | 1.2112 | 1.2112 | 1.2112 | 1.2112 | 1.2112 | - |
| 31 Jan 2024 | 1.2088 | 1.2088 | 1.2088 | 1.2088 | 1.2088 | - |
| *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.