Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,880.83 -1,527.45 (-2.45%) CMC Crypto 200
1,263.05 -94.96 (-7.00%)
Andbank Feedr Acts Fntch I FIM C Priv IE (0P0001R0EK.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 05:00PM BRT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 1.0325 | 1.0325 | 1.0325 | 1.0325 | 1.0325 | - |
| 06 May 2024 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | - |
| 03 May 2024 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | - |
| 02 May 2024 | 1.0363 | 1.0363 | 1.0363 | 1.0363 | 1.0363 | - |
| 30 Apr 2024 | 1.0362 | 1.0362 | 1.0362 | 1.0362 | 1.0362 | - |
| 29 Apr 2024 | 1.0362 | 1.0362 | 1.0362 | 1.0362 | 1.0362 | - |
| 26 Apr 2024 | 1.0354 | 1.0354 | 1.0354 | 1.0354 | 1.0354 | - |
| 25 Apr 2024 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | - |
| 24 Apr 2024 | 1.0403 | 1.0403 | 1.0403 | 1.0403 | 1.0403 | - |
| 23 Apr 2024 | 1.0371 | 1.0371 | 1.0371 | 1.0371 | 1.0371 | - |
| 22 Apr 2024 | 1.0415 | 1.0415 | 1.0415 | 1.0415 | 1.0415 | - |
| 19 Apr 2024 | 1.0443 | 1.0443 | 1.0443 | 1.0443 | 1.0443 | - |
| 18 Apr 2024 | 1.0544 | 1.0544 | 1.0544 | 1.0544 | 1.0544 | - |
| 17 Apr 2024 | 1.0516 | 1.0516 | 1.0516 | 1.0516 | 1.0516 | - |
| 16 Apr 2024 | 1.0521 | 1.0521 | 1.0521 | 1.0521 | 1.0521 | - |
| 15 Apr 2024 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | - |
| 12 Apr 2024 | 1.0314 | 1.0314 | 1.0314 | 1.0314 | 1.0314 | - |
| 11 Apr 2024 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | - |
| 10 Apr 2024 | 1.0304 | 1.0304 | 1.0304 | 1.0304 | 1.0304 | - |
| 09 Apr 2024 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | - |
| 08 Apr 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
| 05 Apr 2024 | 1.0361 | 1.0361 | 1.0361 | 1.0361 | 1.0361 | - |
| 04 Apr 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
| 03 Apr 2024 | 1.0299 | 1.0299 | 1.0299 | 1.0299 | 1.0299 | - |
| 02 Apr 2024 | 1.0282 | 1.0282 | 1.0282 | 1.0282 | 1.0282 | - |
| 01 Apr 2024 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | - |
| 28 Mar 2024 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | - |
| 27 Mar 2024 | 1.0178 | 1.0178 | 1.0178 | 1.0178 | 1.0178 | - |
| 26 Mar 2024 | 1.0189 | 1.0189 | 1.0189 | 1.0189 | 1.0189 | - |
| 25 Mar 2024 | 1.0175 | 1.0175 | 1.0175 | 1.0175 | 1.0175 | - |
| 22 Mar 2024 | 1.0211 | 1.0211 | 1.0211 | 1.0211 | 1.0211 | - |
| 21 Mar 2024 | 1.0193 | 1.0193 | 1.0193 | 1.0193 | 1.0193 | - |
| 20 Mar 2024 | 1.0241 | 1.0241 | 1.0241 | 1.0241 | 1.0241 | - |
| 19 Mar 2024 | 1.0268 | 1.0268 | 1.0268 | 1.0268 | 1.0268 | - |
| 18 Mar 2024 | 1.0287 | 1.0287 | 1.0287 | 1.0287 | 1.0287 | - |
| 15 Mar 2024 | 1.0244 | 1.0244 | 1.0244 | 1.0244 | 1.0244 | - |
| 14 Mar 2024 | 1.0235 | 1.0235 | 1.0235 | 1.0235 | 1.0235 | - |
| 13 Mar 2024 | 1.0249 | 1.0249 | 1.0249 | 1.0249 | 1.0249 | - |
| 12 Mar 2024 | 1.0223 | 1.0223 | 1.0223 | 1.0223 | 1.0223 | - |
| 11 Mar 2024 | 1.0233 | 1.0233 | 1.0233 | 1.0233 | 1.0233 | - |
| 08 Mar 2024 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | - |
| 07 Mar 2024 | 1.0173 | 1.0173 | 1.0173 | 1.0173 | 1.0173 | - |
| 06 Mar 2024 | 1.0153 | 1.0153 | 1.0153 | 1.0153 | 1.0153 | - |
| 05 Mar 2024 | 1.0135 | 1.0135 | 1.0135 | 1.0135 | 1.0135 | - |
| 04 Mar 2024 | 1.0122 | 1.0122 | 1.0122 | 1.0122 | 1.0122 | - |
| 01 Mar 2024 | 1.0119 | 1.0119 | 1.0119 | 1.0119 | 1.0119 | - |
| 29 Feb 2024 | 1.0115 | 1.0115 | 1.0115 | 1.0115 | 1.0115 | - |
| 28 Feb 2024 | 1.0138 | 1.0138 | 1.0138 | 1.0138 | 1.0138 | - |
| 27 Feb 2024 | 1.0078 | 1.0078 | 1.0078 | 1.0078 | 1.0078 | - |
| 26 Feb 2024 | 1.0159 | 1.0159 | 1.0159 | 1.0159 | 1.0159 | - |
| 23 Feb 2024 | 1.0161 | 1.0161 | 1.0161 | 1.0161 | 1.0161 | - |
| 22 Feb 2024 | 1.0091 | 1.0091 | 1.0091 | 1.0091 | 1.0091 | - |
| 21 Feb 2024 | 1.0065 | 1.0065 | 1.0065 | 1.0065 | 1.0065 | - |
| 20 Feb 2024 | 1.0042 | 1.0042 | 1.0042 | 1.0042 | 1.0042 | - |
| 19 Feb 2024 | 1.0076 | 1.0076 | 1.0076 | 1.0076 | 1.0076 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.0075 | 1.0075 | 1.0075 | 1.0075 | 1.0075 | - |
| 14 Feb 2024 | 1.0055 | 1.0055 | 1.0055 | 1.0055 | 1.0055 | - |
| 09 Feb 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
| 08 Feb 2024 | 1.0116 | 1.0116 | 1.0116 | 1.0116 | 1.0116 | - |
| 07 Feb 2024 | 1.0037 | 1.0037 | 1.0037 | 1.0037 | 1.0037 | - |
| 06 Feb 2024 | 1.0037 | 1.0037 | 1.0037 | 1.0037 | 1.0037 | - |
| 05 Feb 2024 | 1.0077 | 1.0077 | 1.0077 | 1.0077 | 1.0077 | - |
| 02 Feb 2024 | 1.0076 | 1.0076 | 1.0076 | 1.0076 | 1.0076 | - |
| 01 Feb 2024 | 1.0057 | 1.0057 | 1.0057 | 1.0057 | 1.0057 | - |
| 31 Jan 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
| 30 Jan 2024 | 1.0075 | 1.0075 | 1.0075 | 1.0075 | 1.0075 | - |
| 29 Jan 2024 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
| 26 Jan 2024 | 1.0027 | 1.0027 | 1.0027 | 1.0027 | 1.0027 | - |
| 25 Jan 2024 | 1.0027 | 1.0027 | 1.0027 | 1.0027 | 1.0027 | - |
| 24 Jan 2024 | 1.0082 | 1.0082 | 1.0082 | 1.0082 | 1.0082 | - |
| 23 Jan 2024 | 1.0083 | 1.0083 | 1.0083 | 1.0083 | 1.0083 | - |
| 22 Jan 2024 | 1.0181 | 1.0181 | 1.0181 | 1.0181 | 1.0181 | - |
| 19 Jan 2024 | 1.0071 | 1.0071 | 1.0071 | 1.0071 | 1.0071 | - |
| 18 Jan 2024 | 1.0059 | 1.0059 | 1.0059 | 1.0059 | 1.0059 | - |
| 17 Jan 2024 | 1.0069 | 1.0069 | 1.0069 | 1.0069 | 1.0069 | - |
| 16 Jan 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
| 15 Jan 2024 | 1.0001 | 1.0001 | 1.0001 | 1.0001 | 1.0001 | - |
| 12 Jan 2024 | 0.9993 | 0.9993 | 0.9993 | 0.9993 | 0.9993 | - |
| 11 Jan 2024 | 1.0046 | 1.0046 | 1.0046 | 1.0046 | 1.0046 | - |
| 10 Jan 2024 | 1.0066 | 1.0066 | 1.0066 | 1.0066 | 1.0066 | - |
| 09 Jan 2024 | 1.0041 | 1.0041 | 1.0041 | 1.0041 | 1.0041 | - |
| 08 Jan 2024 | 1.0018 | 1.0018 | 1.0018 | 1.0018 | 1.0018 | - |
| 05 Jan 2024 | 1.0005 | 1.0005 | 1.0005 | 1.0005 | 1.0005 | - |
| 04 Jan 2024 | 1.0073 | 1.0073 | 1.0073 | 1.0073 | 1.0073 | - |
| 03 Jan 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
| 02 Jan 2024 | 1.0079 | 1.0079 | 1.0079 | 1.0079 | 1.0079 | - |
| 28 Dec 2023 | 1.0051 | 1.0051 | 1.0051 | 1.0051 | 1.0051 | - |
| 27 Dec 2023 | 1.0041 | 1.0041 | 1.0041 | 1.0041 | 1.0041 | - |
| 26 Dec 2023 | 0.9986 | 0.9986 | 0.9986 | 0.9986 | 0.9986 | - |
| 22 Dec 2023 | 1.0009 | 1.0009 | 1.0009 | 1.0009 | 1.0009 | - |
| 21 Dec 2023 | 1.0057 | 1.0057 | 1.0057 | 1.0057 | 1.0057 | - |
| 20 Dec 2023 | 1.0038 | 1.0038 | 1.0038 | 1.0038 | 1.0038 | - |
| 19 Dec 2023 | 0.9994 | 0.9994 | 0.9994 | 0.9994 | 0.9994 | - |
| 18 Dec 2023 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
| 15 Dec 2023 | 1.0067 | 1.0067 | 1.0067 | 1.0067 | 1.0067 | - |
| 14 Dec 2023 | 1.0079 | 1.0079 | 1.0079 | 1.0079 | 1.0079 | - |
| *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.