Singapore markets open in 4 hours 42 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,344.59 -317.29 (-0.46%) CMC Crypto 200
1,439.37 -7.30 (-0.50%)
Ishares Gold Trust (BIAU39.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:33PM BRT
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 57.55 | 58.62 | 57.55 | 58.55 | 58.55 | 3,845 |
| 07 Jun 2024 | 58.89 | 58.89 | 57.55 | 57.78 | 57.78 | 1,789 |
| 06 Jun 2024 | 59.03 | 59.03 | 58.72 | 58.90 | 58.90 | 3,043 |
| 05 Jun 2024 | 58.52 | 59.09 | 58.40 | 59.03 | 59.03 | 1,626 |
| 04 Jun 2024 | 57.99 | 58.20 | 57.60 | 58.18 | 58.18 | 478,548 |
| 03 Jun 2024 | 57.85 | 58.05 | 57.70 | 57.96 | 57.96 | 779 |
| 31 May 2024 | 58.14 | 58.14 | 57.68 | 57.84 | 57.84 | 8,540 |
| 29 May 2024 | 57.44 | 57.65 | 57.44 | 57.48 | 57.48 | 2,821 |
| 28 May 2024 | 57.18 | 57.52 | 57.18 | 57.44 | 57.44 | 1,402 |
| 27 May 2024 | 57.56 | 57.56 | 57.16 | 57.52 | 57.52 | 688 |
| 24 May 2024 | 56.98 | 57.16 | 56.75 | 57.16 | 57.16 | 308 |
| 23 May 2024 | 58.02 | 58.02 | 56.79 | 56.92 | 56.92 | 22,903 |
| 22 May 2024 | 58.59 | 58.71 | 57.90 | 57.99 | 57.99 | 753 |
| 21 May 2024 | 57.90 | 58.62 | 57.90 | 58.62 | 58.62 | 357 |
| 20 May 2024 | 58.57 | 58.81 | 58.34 | 58.74 | 58.74 | 595 |
| 17 May 2024 | 58.06 | 58.35 | 58.02 | 58.33 | 58.33 | 11,598 |
| 16 May 2024 | 57.80 | 57.80 | 57.50 | 57.63 | 57.63 | 11,670 |
| 15 May 2024 | 57.58 | 57.92 | 57.42 | 57.92 | 57.92 | 433 |
| 14 May 2024 | 56.97 | 57.15 | 56.97 | 57.15 | 57.15 | 439 |
| 13 May 2024 | 57.68 | 57.68 | 56.88 | 56.97 | 56.97 | 637 |
| 10 May 2024 | 57.39 | 57.75 | 57.39 | 57.66 | 57.66 | 785 |
| 09 May 2024 | 56.25 | 57.03 | 56.25 | 57.03 | 57.03 | 22,162 |
| 08 May 2024 | 55.78 | 55.78 | 55.61 | 55.73 | 55.73 | 2,304 |
| 07 May 2024 | 55.72 | 55.72 | 55.34 | 55.46 | 55.46 | 2,172 |
| 06 May 2024 | 55.86 | 55.86 | 55.59 | 55.72 | 55.72 | 1,672 |
| 03 May 2024 | 55.84 | 55.84 | 54.79 | 55.15 | 55.15 | 2,661 |
| 02 May 2024 | 55.97 | 55.97 | 55.25 | 55.72 | 55.72 | 1,132 |
| 30 Apr 2024 | 57.33 | 57.33 | 56.05 | 56.17 | 56.17 | 807 |
| 29 Apr 2024 | 55.35 | 56.70 | 55.35 | 56.43 | 56.43 | 74,554 |
| 26 Apr 2024 | 56.98 | 56.99 | 56.47 | 56.58 | 56.58 | 131,437 |
| 25 Apr 2024 | 56.88 | 57.22 | 56.66 | 57.12 | 57.12 | 55,893 |
| 24 Apr 2024 | 56.59 | 56.95 | 56.50 | 56.58 | 56.58 | 110,132 |
| 23 Apr 2024 | 57.05 | 57.05 | 56.30 | 56.40 | 56.40 | 462 |
| 22 Apr 2024 | 58.72 | 58.72 | 56.93 | 57.04 | 57.04 | 1,083 |
| 19 Apr 2024 | 60.00 | 60.00 | 58.74 | 58.74 | 58.74 | 887 |
| 18 Apr 2024 | 58.86 | 59.53 | 58.86 | 59.15 | 59.15 | 2,283 |
| 17 Apr 2024 | 59.76 | 59.76 | 58.67 | 58.86 | 58.86 | 2,439 |
| 16 Apr 2024 | 59.99 | 60.00 | 58.56 | 60.00 | 60.00 | 104,387 |
| 15 Apr 2024 | 56.96 | 58.60 | 56.96 | 58.56 | 58.56 | 103,699 |
| 12 Apr 2024 | 58.10 | 58.90 | 56.70 | 56.83 | 56.83 | 5,791 |
| 11 Apr 2024 | 56.08 | 57.07 | 56.08 | 57.07 | 57.07 | 101,432 |
| 10 Apr 2024 | 55.79 | 56.28 | 55.55 | 55.88 | 55.88 | 793 |
| 09 Apr 2024 | 55.35 | 55.80 | 55.35 | 55.56 | 55.56 | 7,219 |
| 08 Apr 2024 | 55.72 | 55.74 | 55.35 | 55.35 | 55.35 | 2,921 |
| 05 Apr 2024 | 54.99 | 55.84 | 54.57 | 55.83 | 55.83 | 705 |
| 04 Apr 2024 | 54.59 | 54.99 | 54.20 | 54.99 | 54.99 | 544 |
| 03 Apr 2024 | 54.99 | 54.99 | 54.65 | 54.82 | 54.82 | 1,499 |
| 02 Apr 2024 | 53.87 | 54.37 | 53.78 | 54.37 | 54.37 | 38,712 |
| 01 Apr 2024 | 52.60 | 53.74 | 52.60 | 53.67 | 53.67 | 850 |
| 28 Mar 2024 | 51.55 | 52.60 | 51.55 | 52.60 | 52.60 | 370 |
| 27 Mar 2024 | 51.39 | 51.74 | 51.39 | 51.55 | 51.55 | 2,778 |
| 26 Mar 2024 | 51.51 | 51.55 | 51.27 | 51.39 | 51.39 | 2,554 |
| 25 Mar 2024 | 51.22 | 51.40 | 51.06 | 51.17 | 51.17 | 625 |
| 22 Mar 2024 | 51.43 | 51.43 | 50.97 | 51.04 | 51.04 | 849 |
| 21 Mar 2024 | 51.00 | 51.74 | 51.00 | 51.30 | 51.30 | 2,528 |
| 20 Mar 2024 | 51.26 | 51.38 | 51.00 | 51.00 | 51.00 | 4,478 |
| 19 Mar 2024 | 51.30 | 51.42 | 51.06 | 51.15 | 51.15 | 360 |
| 18 Mar 2024 | 52.99 | 52.99 | 50.97 | 51.31 | 51.31 | 2,594 |
| 15 Mar 2024 | 51.11 | 51.11 | 50.99 | 50.99 | 50.99 | 1,573 |
| 14 Mar 2024 | 51.01 | 51.08 | 50.78 | 51.08 | 51.08 | 1,561 |
| 13 Mar 2024 | 51.08 | 51.31 | 50.98 | 51.31 | 51.31 | 4,190 |
| 12 Mar 2024 | 50.95 | 51.06 | 50.65 | 50.65 | 50.65 | 146 |
| 11 Mar 2024 | 51.27 | 51.50 | 51.19 | 51.35 | 51.35 | 2,217 |
| 08 Mar 2024 | 50.34 | 51.70 | 50.34 | 51.27 | 51.27 | 5,631 |
| 07 Mar 2024 | 50.30 | 50.57 | 50.30 | 50.34 | 50.34 | 2,100 |
| 06 Mar 2024 | 49.89 | 50.18 | 49.89 | 50.18 | 50.18 | 1,051 |
| 05 Mar 2024 | 49.73 | 50.02 | 49.73 | 49.90 | 49.90 | 1,469 |
| 04 Mar 2024 | 48.55 | 49.63 | 48.55 | 49.60 | 49.60 | 1,275 |
| 01 Mar 2024 | 48.15 | 48.95 | 48.15 | 48.79 | 48.79 | 1,155 |
| 29 Feb 2024 | 47.11 | 48.22 | 47.11 | 48.15 | 48.15 | 512 |
| 28 Feb 2024 | 47.46 | 47.85 | 47.46 | 47.85 | 47.85 | 915 |
| 27 Feb 2024 | 47.74 | 47.92 | 47.41 | 47.45 | 47.45 | 13,585 |
| 26 Feb 2024 | 48.04 | 48.04 | 47.73 | 47.74 | 47.74 | 2,302 |
| 23 Feb 2024 | 47.79 | 48.15 | 47.69 | 48.04 | 48.04 | 2,636 |
| 22 Feb 2024 | 47.30 | 47.40 | 47.24 | 47.37 | 47.37 | 3,144 |
| 21 Feb 2024 | 47.25 | 47.38 | 47.21 | 47.27 | 47.27 | 4,787 |
| 20 Feb 2024 | 47.40 | 47.40 | 47.14 | 47.22 | 47.22 | 3,469 |
| 19 Feb 2024 | 47.00 | 47.38 | 47.00 | 47.06 | 47.06 | 1,165 |
| 16 Feb 2024 | 47.27 | 47.36 | 47.13 | 47.34 | 47.34 | 316 |
| 15 Feb 2024 | 47.04 | 47.36 | 47.04 | 47.36 | 47.36 | 204 |
| 14 Feb 2024 | 46.85 | 46.95 | 46.70 | 46.90 | 46.90 | 14,176 |
| 09 Feb 2024 | 47.74 | 47.79 | 47.40 | 47.52 | 47.52 | 7,984 |
| 08 Feb 2024 | 47.30 | 48.11 | 47.30 | 48.11 | 48.11 | 471 |
| 07 Feb 2024 | 48.18 | 48.18 | 47.76 | 47.76 | 47.76 | 1,328 |
| 06 Feb 2024 | 47.92 | 47.92 | 47.64 | 47.83 | 47.83 | 180 |
| 05 Feb 2024 | 47.84 | 47.92 | 47.71 | 47.92 | 47.92 | 295 |
| 02 Feb 2024 | 47.80 | 47.95 | 47.58 | 47.92 | 47.92 | 4,694 |
| 01 Feb 2024 | 47.71 | 47.90 | 47.54 | 47.80 | 47.80 | 7,517 |
| 31 Jan 2024 | 47.61 | 47.97 | 47.61 | 47.71 | 47.71 | 15,224 |
| 30 Jan 2024 | 47.81 | 48.00 | 47.52 | 47.61 | 47.61 | 7,118 |
| 29 Jan 2024 | 47.30 | 47.60 | 46.95 | 47.30 | 47.30 | 1,096 |
| 26 Jan 2024 | 46.97 | 47.30 | 46.82 | 47.30 | 47.30 | 1,235 |
| 25 Jan 2024 | 47.99 | 47.99 | 46.97 | 46.97 | 46.97 | 621 |
| 24 Jan 2024 | 47.36 | 47.36 | 46.86 | 47.04 | 47.04 | 79 |
| 23 Jan 2024 | 47.60 | 47.72 | 47.40 | 47.45 | 47.45 | 431 |
| 22 Jan 2024 | 47.41 | 47.80 | 47.25 | 47.72 | 47.72 | 5,190 |
| 19 Jan 2024 | 47.20 | 47.31 | 47.20 | 47.25 | 47.25 | 580 |
| 18 Jan 2024 | 46.91 | 47.19 | 46.90 | 47.19 | 47.19 | 855 |
| 17 Jan 2024 | 47.27 | 47.27 | 46.79 | 46.81 | 46.81 | 30,873 |
| 16 Jan 2024 | 47.20 | 47.50 | 47.20 | 47.27 | 47.27 | 1,875 |
| *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.