Singapore markets close in 2 hours 54 minutes
Straits Times Index
3,299.77 +9.07 (+0.28%) Nikkei
38,171.00 -58.11 (-0.15%) Hang Seng
19,083.57 +119.89 (+0.63%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
60,950.38 -44.29 (-0.07%) CMC Crypto 200
1,256.14 -4.06 (-0.32%)
G5 Pebble Beach FIM C Priv IE (0P0001R5WF.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
13 May 2023 - 13 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 | 1.1212 | 1.1212 | 1.1212 | 1.1212 | 1.1212 | - |
| 07 May 2024 | 1.1204 | 1.1204 | 1.1204 | 1.1204 | 1.1204 | - |
| 06 May 2024 | 1.1209 | 1.1209 | 1.1209 | 1.1209 | 1.1209 | - |
| 03 May 2024 | 1.1163 | 1.1163 | 1.1163 | 1.1163 | 1.1163 | - |
| 02 May 2024 | 1.1177 | 1.1177 | 1.1177 | 1.1177 | 1.1177 | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 1.1173 | 1.1173 | 1.1173 | 1.1173 | 1.1173 | - |
| 26 Apr 2024 | 1.1154 | 1.1154 | 1.1154 | 1.1154 | 1.1154 | - |
| 25 Apr 2024 | 1.1157 | 1.1157 | 1.1157 | 1.1157 | 1.1157 | - |
| 24 Apr 2024 | 1.1162 | 1.1162 | 1.1162 | 1.1162 | 1.1162 | - |
| 23 Apr 2024 | 1.1145 | 1.1145 | 1.1145 | 1.1145 | 1.1145 | - |
| 22 Apr 2024 | 1.1137 | 1.1137 | 1.1137 | 1.1137 | 1.1137 | - |
| 19 Apr 2024 | 1.1141 | 1.1141 | 1.1141 | 1.1141 | 1.1141 | - |
| 18 Apr 2024 | 1.1006 | 1.1006 | 1.1006 | 1.1006 | 1.1006 | - |
| 17 Apr 2024 | 1.1147 | 1.1147 | 1.1147 | 1.1147 | 1.1147 | - |
| 16 Apr 2024 | 1.1147 | 1.1147 | 1.1147 | 1.1147 | 1.1147 | - |
| 15 Apr 2024 | 1.1161 | 1.1161 | 1.1161 | 1.1161 | 1.1161 | - |
| 12 Apr 2024 | 1.1169 | 1.1169 | 1.1169 | 1.1169 | 1.1169 | - |
| 11 Apr 2024 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | - |
| 10 Apr 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
| 09 Apr 2024 | 1.1166 | 1.1166 | 1.1166 | 1.1166 | 1.1166 | - |
| 08 Apr 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | - |
| 05 Apr 2024 | 1.1162 | 1.1162 | 1.1162 | 1.1162 | 1.1162 | - |
| 04 Apr 2024 | 1.1164 | 1.1164 | 1.1164 | 1.1164 | 1.1164 | - |
| 03 Apr 2024 | 1.1157 | 1.1157 | 1.1157 | 1.1157 | 1.1157 | - |
| 02 Apr 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| 01 Apr 2024 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | - |
| 28 Mar 2024 | 1.1157 | 1.1157 | 1.1157 | 1.1157 | 1.1157 | - |
| 27 Mar 2024 | 1.1143 | 1.1143 | 1.1143 | 1.1143 | 1.1143 | - |
| 26 Mar 2024 | 1.1132 | 1.1132 | 1.1132 | 1.1132 | 1.1132 | - |
| 25 Mar 2024 | 1.1122 | 1.1122 | 1.1122 | 1.1122 | 1.1122 | - |
| 22 Mar 2024 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | - |
| 21 Mar 2024 | 1.1128 | 1.1128 | 1.1128 | 1.1128 | 1.1128 | - |
| 20 Mar 2024 | 1.1112 | 1.1112 | 1.1112 | 1.1112 | 1.1112 | - |
| 19 Mar 2024 | 1.1108 | 1.1108 | 1.1108 | 1.1108 | 1.1108 | - |
| 18 Mar 2024 | 1.1116 | 1.1116 | 1.1116 | 1.1116 | 1.1116 | - |
| 15 Mar 2024 | 1.1121 | 1.1121 | 1.1121 | 1.1121 | 1.1121 | - |
| 14 Mar 2024 | 1.1117 | 1.1117 | 1.1117 | 1.1117 | 1.1117 | - |
| 13 Mar 2024 | 1.1116 | 1.1116 | 1.1116 | 1.1116 | 1.1116 | - |
| 12 Mar 2024 | 1.1103 | 1.1103 | 1.1103 | 1.1103 | 1.1103 | - |
| 11 Mar 2024 | 1.1092 | 1.1092 | 1.1092 | 1.1092 | 1.1092 | - |
| 08 Mar 2024 | 1.1092 | 1.1092 | 1.1092 | 1.1092 | 1.1092 | - |
| 07 Mar 2024 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | - |
| 06 Mar 2024 | 1.1069 | 1.1069 | 1.1069 | 1.1069 | 1.1069 | - |
| 05 Mar 2024 | 1.1063 | 1.1063 | 1.1063 | 1.1063 | 1.1063 | - |
| 04 Mar 2024 | 1.1063 | 1.1063 | 1.1063 | 1.1063 | 1.1063 | - |
| 01 Mar 2024 | 1.1034 | 1.1034 | 1.1034 | 1.1034 | 1.1034 | - |
| 29 Feb 2024 | 1.1034 | 1.1034 | 1.1034 | 1.1034 | 1.1034 | - |
| 28 Feb 2024 | 1.1033 | 1.1033 | 1.1033 | 1.1033 | 1.1033 | - |
| 27 Feb 2024 | 1.1012 | 1.1012 | 1.1012 | 1.1012 | 1.1012 | - |
| 26 Feb 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
| 23 Feb 2024 | 1.1025 | 1.1025 | 1.1025 | 1.1025 | 1.1025 | - |
| 22 Feb 2024 | 1.1024 | 1.1024 | 1.1024 | 1.1024 | 1.1024 | - |
| 21 Feb 2024 | 1.1015 | 1.1015 | 1.1015 | 1.1015 | 1.1015 | - |
| 20 Feb 2024 | 1.1001 | 1.1001 | 1.1001 | 1.1001 | 1.1001 | - |
| 19 Feb 2024 | 1.0994 | 1.0994 | 1.0994 | 1.0994 | 1.0994 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.0977 | 1.0977 | 1.0977 | 1.0977 | 1.0977 | - |
| 14 Feb 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 09 Feb 2024 | 1.0969 | 1.0969 | 1.0969 | 1.0969 | 1.0969 | - |
| 08 Feb 2024 | 1.0974 | 1.0974 | 1.0974 | 1.0974 | 1.0974 | - |
| 07 Feb 2024 | 1.0964 | 1.0964 | 1.0964 | 1.0964 | 1.0964 | - |
| 06 Feb 2024 | 1.0964 | 1.0964 | 1.0964 | 1.0964 | 1.0964 | - |
| 05 Feb 2024 | 1.0951 | 1.0951 | 1.0951 | 1.0951 | 1.0951 | - |
| 02 Feb 2024 | 1.0951 | 1.0951 | 1.0951 | 1.0951 | 1.0951 | - |
| 01 Feb 2024 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 1.0917 | 1.0917 | 1.0917 | 1.0917 | 1.0917 | - |
| 29 Jan 2024 | 1.0935 | 1.0935 | 1.0935 | 1.0935 | 1.0935 | - |
| 26 Jan 2024 | 1.0928 | 1.0928 | 1.0928 | 1.0928 | 1.0928 | - |
| 25 Jan 2024 | 1.0914 | 1.0914 | 1.0914 | 1.0914 | 1.0914 | - |
| 24 Jan 2024 | 1.0914 | 1.0914 | 1.0914 | 1.0914 | 1.0914 | - |
| 23 Jan 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | - |
| 22 Jan 2024 | 1.0892 | 1.0892 | 1.0892 | 1.0892 | 1.0892 | - |
| 19 Jan 2024 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | - |
| 18 Jan 2024 | 1.0878 | 1.0878 | 1.0878 | 1.0878 | 1.0878 | - |
| 17 Jan 2024 | 1.0878 | 1.0878 | 1.0878 | 1.0878 | 1.0878 | - |
| 16 Jan 2024 | 1.0901 | 1.0901 | 1.0901 | 1.0901 | 1.0901 | - |
| 15 Jan 2024 | 1.0892 | 1.0892 | 1.0892 | 1.0892 | 1.0892 | - |
| 12 Jan 2024 | 1.0877 | 1.0877 | 1.0877 | 1.0877 | 1.0877 | - |
| 11 Jan 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | - |
| 10 Jan 2024 | 1.0867 | 1.0867 | 1.0867 | 1.0867 | 1.0867 | - |
| 09 Jan 2024 | 1.0869 | 1.0869 | 1.0869 | 1.0869 | 1.0869 | - |
| 08 Jan 2024 | 1.0868 | 1.0868 | 1.0868 | 1.0868 | 1.0868 | - |
| 05 Jan 2024 | 1.0861 | 1.0861 | 1.0861 | 1.0861 | 1.0861 | - |
| 04 Jan 2024 | 1.0867 | 1.0867 | 1.0867 | 1.0867 | 1.0867 | - |
| 03 Jan 2024 | 1.0849 | 1.0849 | 1.0849 | 1.0849 | 1.0849 | - |
| 02 Jan 2024 | 1.0849 | 1.0849 | 1.0849 | 1.0849 | 1.0849 | - |
| 28 Dec 2023 | 1.0842 | 1.0842 | 1.0842 | 1.0842 | 1.0842 | - |
| 27 Dec 2023 | 1.0834 | 1.0834 | 1.0834 | 1.0834 | 1.0834 | - |
| 26 Dec 2023 | 1.0834 | 1.0834 | 1.0834 | 1.0834 | 1.0834 | - |
| 22 Dec 2023 | 1.0824 | 1.0824 | 1.0824 | 1.0824 | 1.0824 | - |
| 21 Dec 2023 | 1.0802 | 1.0802 | 1.0802 | 1.0802 | 1.0802 | - |
| 20 Dec 2023 | 1.0804 | 1.0804 | 1.0804 | 1.0804 | 1.0804 | - |
| 19 Dec 2023 | 1.0787 | 1.0787 | 1.0787 | 1.0787 | 1.0787 | - |
| 18 Dec 2023 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | - |
| 15 Dec 2023 | 1.0755 | 1.0755 | 1.0755 | 1.0755 | 1.0755 | - |
| 14 Dec 2023 | 1.0747 | 1.0747 | 1.0747 | 1.0747 | 1.0747 | - |
| *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.