Singapore markets close in 1 hour 38 minutes
Straits Times Index
3,322.53 -3.75 (-0.11%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,066.54 -6.36 (-0.04%) FTSE 100
8,273.81 +26.02 (+0.32%) Bitcoin USD
61,729.30 +808.61 (+1.33%) CMC Crypto 200
1,277.20 -6.59 (-0.51%)
Global MGP23 FIM C Priv (0P0001RQ2E.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 | 986.20 | 986.20 | 986.20 | 986.20 | 986.20 | - |
| 20 Jun 2024 | 985.64 | 985.64 | 985.64 | 985.64 | 985.64 | - |
| 19 Jun 2024 | 985.10 | 985.10 | 985.10 | 985.10 | 985.10 | - |
| 18 Jun 2024 | 984.57 | 984.57 | 984.57 | 984.57 | 984.57 | - |
| 17 Jun 2024 | 983.89 | 983.89 | 983.89 | 983.89 | 983.89 | - |
| 14 Jun 2024 | 983.22 | 983.22 | 983.22 | 983.22 | 983.22 | - |
| 13 Jun 2024 | 982.54 | 982.54 | 982.54 | 982.54 | 982.54 | - |
| 12 Jun 2024 | 981.87 | 981.87 | 981.87 | 981.87 | 981.87 | - |
| 11 Jun 2024 | 981.20 | 981.20 | 981.20 | 981.20 | 981.20 | - |
| 10 Jun 2024 | 980.53 | 980.53 | 980.53 | 980.53 | 980.53 | - |
| 07 Jun 2024 | 979.95 | 979.95 | 979.95 | 979.95 | 979.95 | - |
| 06 Jun 2024 | 979.41 | 979.41 | 979.41 | 979.41 | 979.41 | - |
| 05 Jun 2024 | 978.73 | 978.73 | 978.73 | 978.73 | 978.73 | - |
| 04 Jun 2024 | 978.06 | 978.06 | 978.06 | 978.06 | 978.06 | - |
| 03 Jun 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | - |
| 31 May 2024 | 976.32 | 976.32 | 976.32 | 976.32 | 976.32 | - |
| 29 May 2024 | 975.63 | 975.63 | 975.63 | 975.63 | 975.63 | - |
| 28 May 2024 | 974.99 | 974.99 | 974.99 | 974.99 | 974.99 | - |
| 27 May 2024 | 974.25 | 974.25 | 974.25 | 974.25 | 974.25 | - |
| 24 May 2024 | 973.48 | 973.48 | 973.48 | 973.48 | 973.48 | - |
| 23 May 2024 | 972.73 | 972.73 | 972.73 | 972.73 | 972.73 | - |
| 22 May 2024 | 971.98 | 971.98 | 971.98 | 971.98 | 971.98 | - |
| 21 May 2024 | 971.32 | 971.32 | 971.32 | 971.32 | 971.32 | - |
| 20 May 2024 | 970.57 | 970.57 | 970.57 | 970.57 | 970.57 | - |
| 17 May 2024 | 969.83 | 969.83 | 969.83 | 969.83 | 969.83 | - |
| 16 May 2024 | 969.08 | 969.08 | 969.08 | 969.08 | 969.08 | - |
| 15 May 2024 | 968.34 | 968.34 | 968.34 | 968.34 | 968.34 | - |
| 14 May 2024 | 967.60 | 967.60 | 967.60 | 967.60 | 967.60 | - |
| 13 May 2024 | 966.86 | 966.86 | 966.86 | 966.86 | 966.86 | - |
| 10 May 2024 | 966.12 | 966.12 | 966.12 | 966.12 | 966.12 | - |
| 09 May 2024 | 965.53 | 965.53 | 965.53 | 965.53 | 965.53 | - |
| 08 May 2024 | 964.93 | 964.93 | 964.93 | 964.93 | 964.93 | - |
| 07 May 2024 | 964.33 | 964.33 | 964.33 | 964.33 | 964.33 | - |
| 06 May 2024 | 963.77 | 963.77 | 963.77 | 963.77 | 963.77 | - |
| 03 May 2024 | 962.58 | 962.58 | 962.58 | 962.58 | 962.58 | - |
| 02 May 2024 | 961.82 | 961.82 | 961.82 | 961.82 | 961.82 | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 958.89 | 958.89 | 958.89 | 958.89 | 958.89 | - |
| 26 Apr 2024 | 958.15 | 958.15 | 958.15 | 958.15 | 958.15 | - |
| 25 Apr 2024 | 957.36 | 957.36 | 957.36 | 957.36 | 957.36 | - |
| 24 Apr 2024 | 956.69 | 956.69 | 956.69 | 956.69 | 956.69 | - |
| 23 Apr 2024 | 956.05 | 956.05 | 956.05 | 956.05 | 956.05 | - |
| 22 Apr 2024 | 955.26 | 955.26 | 955.26 | 955.26 | 955.26 | - |
| 19 Apr 2024 | 954.47 | 954.47 | 954.47 | 954.47 | 954.47 | - |
| 18 Apr 2024 | 953.69 | 953.69 | 953.69 | 953.69 | 953.69 | - |
| 17 Apr 2024 | 952.90 | 952.90 | 952.90 | 952.90 | 952.90 | - |
| 16 Apr 2024 | 952.26 | 952.26 | 952.26 | 952.26 | 952.26 | - |
| 15 Apr 2024 | 951.47 | 951.47 | 951.47 | 951.47 | 951.47 | - |
| 12 Apr 2024 | 950.67 | 950.67 | 950.67 | 950.67 | 950.67 | - |
| 11 Apr 2024 | 949.88 | 949.88 | 949.88 | 949.88 | 949.88 | - |
| 10 Apr 2024 | 949.09 | 949.09 | 949.09 | 949.09 | 949.09 | - |
| 09 Apr 2024 | 948.43 | 948.43 | 948.43 | 948.43 | 948.43 | - |
| 08 Apr 2024 | 947.73 | 947.73 | 947.73 | 947.73 | 947.73 | - |
| 05 Apr 2024 | 946.93 | 946.93 | 946.93 | 946.93 | 946.93 | - |
| 04 Apr 2024 | 946.14 | 946.14 | 946.14 | 946.14 | 946.14 | - |
| 03 Apr 2024 | 944.91 | 944.91 | 944.91 | 944.91 | 944.91 | - |
| 02 Apr 2024 | 944.16 | 944.16 | 944.16 | 944.16 | 944.16 | - |
| 01 Apr 2024 | 943.37 | 943.37 | 943.37 | 943.37 | 943.37 | - |
| 28 Mar 2024 | 942.57 | 942.57 | 942.57 | 942.57 | 942.57 | - |
| 27 Mar 2024 | 942.01 | 942.01 | 942.01 | 942.01 | 942.01 | - |
| 26 Mar 2024 | 941.33 | 941.33 | 941.33 | 941.33 | 941.33 | - |
| 25 Mar 2024 | 940.57 | 940.57 | 940.57 | 940.57 | 940.57 | - |
| 22 Mar 2024 | 939.86 | 939.86 | 939.86 | 939.86 | 939.86 | - |
| 21 Mar 2024 | 939.31 | 939.31 | 939.31 | 939.31 | 939.31 | - |
| 20 Mar 2024 | 938.92 | 938.92 | 938.92 | 938.92 | 938.92 | - |
| 19 Mar 2024 | 938.65 | 938.65 | 938.65 | 938.65 | 938.65 | - |
| 18 Mar 2024 | 938.37 | 938.37 | 938.37 | 938.37 | 938.37 | - |
| 15 Mar 2024 | 937.80 | 937.80 | 937.80 | 937.80 | 937.80 | - |
| 14 Mar 2024 | 937.09 | 937.09 | 937.09 | 937.09 | 937.09 | - |
| 13 Mar 2024 | 936.39 | 936.39 | 936.39 | 936.39 | 936.39 | - |
| 12 Mar 2024 | 935.79 | 935.79 | 935.79 | 935.79 | 935.79 | - |
| 11 Mar 2024 | 935.19 | 935.19 | 935.19 | 935.19 | 935.19 | - |
| 08 Mar 2024 | 934.59 | 934.59 | 934.59 | 934.59 | 934.59 | - |
| 07 Mar 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | - |
| 06 Mar 2024 | 933.53 | 933.53 | 933.53 | 933.53 | 933.53 | - |
| 05 Mar 2024 | 932.23 | 932.23 | 932.23 | 932.23 | 932.23 | - |
| 04 Mar 2024 | 931.53 | 931.53 | 931.53 | 931.53 | 931.53 | - |
| 01 Mar 2024 | 930.84 | 930.84 | 930.84 | 930.84 | 930.84 | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 929.49 | 929.49 | 929.49 | 929.49 | 929.49 | - |
| 27 Feb 2024 | 928.94 | 928.94 | 928.94 | 928.94 | 928.94 | - |
| 26 Feb 2024 | 928.39 | 928.39 | 928.39 | 928.39 | 928.39 | - |
| 23 Feb 2024 | 927.74 | 927.74 | 927.74 | 927.74 | 927.74 | - |
| 22 Feb 2024 | 927.22 | 927.22 | 927.22 | 927.22 | 927.22 | - |
| 21 Feb 2024 | 926.76 | 926.76 | 926.76 | 926.76 | 926.76 | - |
| 20 Feb 2024 | 926.37 | 926.37 | 926.37 | 926.37 | 926.37 | - |
| 19 Feb 2024 | 926.04 | 926.04 | 926.04 | 926.04 | 926.04 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 925.16 | 925.16 | 925.16 | 925.16 | 925.16 | - |
| 14 Feb 2024 | 924.42 | 924.42 | 924.42 | 924.42 | 924.42 | - |
| 09 Feb 2024 | 923.68 | 923.68 | 923.68 | 923.68 | 923.68 | - |
| 08 Feb 2024 | 923.03 | 923.03 | 923.03 | 923.03 | 923.03 | - |
| 07 Feb 2024 | 922.37 | 922.37 | 922.37 | 922.37 | 922.37 | - |
| 06 Feb 2024 | 921.72 | 921.72 | 921.72 | 921.72 | 921.72 | - |
| 05 Feb 2024 | 920.92 | 920.92 | 920.92 | 920.92 | 920.92 | - |
| 02 Feb 2024 | 919.66 | 919.66 | 919.66 | 919.66 | 919.66 | - |
| 01 Feb 2024 | 918.93 | 918.93 | 918.93 | 918.93 | 918.93 | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| *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.