Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,462.20 +184.02 (+0.29%) CMC Crypto 200
1,351.81 -8.51 (-0.63%)
BTG Infra Master III Infra FI RF C Priv (0P0001RQ0Z.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
| 18 Jun 2024 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | - |
| 17 Jun 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
| 14 Jun 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
| 13 Jun 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
| 12 Jun 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 11 Jun 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
| 10 Jun 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
| 07 Jun 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
| 06 Jun 2024 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - |
| 05 Jun 2024 | 104.61 | 104.61 | 104.61 | 104.61 | 104.61 | - |
| 04 Jun 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | - |
| 03 Jun 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
| 31 May 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
| 29 May 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
| 28 May 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
| 27 May 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
| 24 May 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
| 23 May 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
| 22 May 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
| 21 May 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
| 20 May 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
| 17 May 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | - |
| 16 May 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
| 15 May 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
| 14 May 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | - |
| 13 May 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
| 10 May 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
| 09 May 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
| 08 May 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 07 May 2024 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
| 06 May 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
| 03 May 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
| 02 May 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
| 25 Apr 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| 24 Apr 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
| 23 Apr 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
| 22 Apr 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
| 19 Apr 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
| 18 Apr 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 17 Apr 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
| 16 Apr 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
| 15 Apr 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
| 12 Apr 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
| 11 Apr 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
| 10 Apr 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
| 09 Apr 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
| 08 Apr 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
| 05 Apr 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
| 04 Apr 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
| 03 Apr 2024 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | - |
| 02 Apr 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| 01 Apr 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
| 28 Mar 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
| 27 Mar 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
| 26 Mar 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
| 25 Mar 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - |
| 22 Mar 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
| 21 Mar 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
| 20 Mar 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
| 19 Mar 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
| 18 Mar 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 15 Mar 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
| 14 Mar 2024 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | - |
| 13 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 12 Mar 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
| 11 Mar 2024 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | - |
| 08 Mar 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
| 07 Mar 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
| 06 Mar 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
| 05 Mar 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | - |
| 04 Mar 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - |
| 01 Mar 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | - |
| 29 Feb 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
| 28 Feb 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | - |
| 27 Feb 2024 | 106.89 | 106.89 | 106.89 | 106.89 | 106.89 | - |
| 26 Feb 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
| 23 Feb 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| 22 Feb 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
| 21 Feb 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
| 20 Feb 2024 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | - |
| 19 Feb 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
| 14 Feb 2024 | 106.22 | 106.22 | 106.22 | 106.22 | 106.22 | - |
| 09 Feb 2024 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | - |
| 08 Feb 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | - |
| 07 Feb 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
| 06 Feb 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
| 05 Feb 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
| 02 Feb 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 01 Feb 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
| *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.