Singapore markets closed

BTG Infra Master III Infra FI RF C Priv (0P0001RQ0Z.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
103.50-0.82 (-0.79%)
At close: 05:00PM BRT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024------
13 Jun 2024------
12 Jun 2024103.50103.50103.50103.50103.50-
11 Jun 2024104.32104.32104.32104.32104.32-
10 Jun 2024104.44104.44104.44104.44104.44-
07 Jun 2024------
06 Jun 2024104.84104.84104.84104.84104.84-
05 Jun 2024104.61104.61104.61104.61104.61-
04 Jun 2024104.74104.74104.74104.74104.74-
03 Jun 2024104.79104.79104.79104.79104.79-
31 May 2024104.85104.85104.85104.85104.85-
29 May 2024104.55104.55104.55104.55104.55-
28 May 2024104.79104.79104.79104.79104.79-
27 May 2024104.76104.76104.76104.76104.76-
24 May 2024104.88104.88104.88104.88104.88-
23 May 2024104.88104.88104.88104.88104.88-
22 May 2024104.65104.65104.65104.65104.65-
21 May 2024104.87104.87104.87104.87104.87-
20 May 2024104.79104.79104.79104.79104.79-
17 May 2024104.74104.74104.74104.74104.74-
16 May 2024104.83104.83104.83104.83104.83-
15 May 2024104.57104.57104.57104.57104.57-
14 May 2024104.56104.56104.56104.56104.56-
13 May 2024104.21104.21104.21104.21104.21-
10 May 2024104.14104.14104.14104.14104.14-
09 May 2024104.24104.24104.24104.24104.24-
08 May 2024103.90103.90103.90103.90103.90-
07 May 2024103.98103.98103.98103.98103.98-
06 May 2024103.69103.69103.69103.69103.69-
03 May 2024103.93103.93103.93103.93103.93-
02 May 2024103.54103.54103.54103.54103.54-
30 Apr 2024------
29 Apr 2024------
26 Apr 2024103.86103.86103.86103.86103.86-
25 Apr 2024103.65103.65103.65103.65103.65-
24 Apr 2024103.68103.68103.68103.68103.68-
23 Apr 2024103.89103.89103.89103.89103.89-
22 Apr 2024103.96103.96103.96103.96103.96-
19 Apr 2024103.92103.92103.92103.92103.92-
18 Apr 2024103.88103.88103.88103.88103.88-
17 Apr 2024103.63103.63103.63103.63103.63-
16 Apr 2024103.48103.48103.48103.48103.48-
15 Apr 2024104.11104.11104.11104.11104.11-
12 Apr 2024104.42104.42104.42104.42104.42-
11 Apr 2024104.25104.25104.25104.25104.25-
10 Apr 2024104.42104.42104.42104.42104.42-
09 Apr 2024104.91104.91104.91104.91104.91-
08 Apr 2024104.66104.66104.66104.66104.66-
05 Apr 2024104.54104.54104.54104.54104.54-
04 Apr 2024104.44104.44104.44104.44104.44-
03 Apr 2024104.77104.77104.77104.77104.77-
02 Apr 2024104.63104.63104.63104.63104.63-
01 Apr 2024104.70104.70104.70104.70104.70-
28 Mar 2024104.91104.91104.91104.91104.91-
27 Mar 2024104.76104.76104.76104.76104.76-
26 Mar 2024104.36104.36104.36104.36104.36-
25 Mar 2024104.41104.41104.41104.41104.41-
22 Mar 2024104.26104.26104.26104.26104.26-
21 Mar 2024104.26104.26104.26104.26104.26-
20 Mar 2024104.55104.55104.55104.55104.55-
19 Mar 2024104.23104.23104.23104.23104.23-
18 Mar 2024104.10104.10104.10104.10104.10-
15 Mar 2024104.31104.31104.31104.31104.31-
14 Mar 2024107.83107.83107.83107.83107.83-
13 Mar 2024108.00108.00108.00108.00108.00-
12 Mar 2024107.90107.90107.90107.90107.90-
11 Mar 2024107.81107.81107.81107.81107.81-
08 Mar 2024107.69107.69107.69107.69107.69-
07 Mar 2024107.79107.79107.79107.79107.79-
06 Mar 2024107.70107.70107.70107.70107.70-
05 Mar 2024107.37107.37107.37107.37107.37-
04 Mar 2024107.29107.29107.29107.29107.29-
01 Mar 2024107.26107.26107.26107.26107.26-
29 Feb 2024107.19107.19107.19107.19107.19-
28 Feb 2024106.98106.98106.98106.98106.98-
27 Feb 2024106.89106.89106.89106.89106.89-
26 Feb 2024106.81106.81106.81106.81106.81-
23 Feb 2024106.90106.90106.90106.90106.90-
22 Feb 2024106.95106.95106.95106.95106.95-
21 Feb 2024106.63106.63106.63106.63106.63-
20 Feb 2024106.44106.44106.44106.44106.44-
19 Feb 2024106.25106.25106.25106.25106.25-
16 Feb 2024------
15 Feb 2024106.31106.31106.31106.31106.31-
14 Feb 2024106.22106.22106.22106.22106.22-
09 Feb 2024106.41106.41106.41106.41106.41-
08 Feb 2024106.29106.29106.29106.29106.29-
07 Feb 2024106.14106.14106.14106.14106.14-
06 Feb 2024105.88105.88105.88105.88105.88-
05 Feb 2024105.28105.28105.28105.28105.28-
02 Feb 2024104.75104.75104.75104.75104.75-
01 Feb 2024104.66104.66104.66104.66104.66-
31 Jan 2024------
30 Jan 2024------
29 Jan 2024104.27104.27104.27104.27104.27-
26 Jan 2024104.48104.48104.48104.48104.48-
25 Jan 2024104.40104.40104.40104.40104.40-
24 Jan 2024104.21104.21104.21104.21104.21-
23 Jan 2024104.20104.20104.20104.20104.20-
22 Jan 2024103.91103.91103.91103.91103.91-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...