New Zealand markets closed

BTG Itaquira FIM C Priv IE (0P0000U946.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
8.13+0.01 (+0.11%)
At close: 05:00PM BRT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024------
09 May 2024------
08 May 20248.138.138.138.138.13-
07 May 20248.138.138.138.138.13-
06 May 20248.138.138.138.138.13-
03 May 20248.138.138.138.138.13-
02 May 20248.038.038.038.038.03-
30 Apr 20248.108.108.108.108.10-
29 Apr 20248.108.108.108.108.10-
26 Apr 20248.038.038.038.038.03-
25 Apr 20248.038.038.038.038.03-
24 Apr 20248.038.038.038.038.03-
23 Apr 20248.068.068.068.068.06-
22 Apr 20248.058.058.058.058.05-
19 Apr 20248.058.058.058.058.05-
18 Apr 20248.058.058.058.058.05-
17 Apr 20248.068.068.068.068.06-
16 Apr 20248.068.068.068.068.06-
15 Apr 20248.148.148.148.148.14-
12 Apr 20248.188.188.188.188.18-
11 Apr 20248.198.198.198.198.19-
10 Apr 20248.258.258.258.258.25-
09 Apr 20248.238.238.238.238.23-
08 Apr 20248.218.218.218.218.21-
05 Apr 20248.218.218.218.218.21-
04 Apr 20248.228.228.228.228.22-
03 Apr 20248.228.228.228.228.22-
02 Apr 20248.228.228.228.228.22-
01 Apr 20248.228.228.228.228.22-
28 Mar 20248.238.238.238.238.23-
27 Mar 20248.218.218.218.218.21-
26 Mar 20248.218.218.218.218.21-
25 Mar 20248.218.218.218.218.21-
22 Mar 20248.228.228.228.228.22-
21 Mar 20248.248.248.248.248.24-
20 Mar 20248.248.248.248.248.24-
19 Mar 20248.198.198.198.198.19-
18 Mar 20248.188.188.188.188.18-
15 Mar 20248.188.188.188.188.18-
14 Mar 20248.208.208.208.208.20-
13 Mar 20248.208.208.208.208.20-
12 Mar 20248.178.178.178.178.17-
11 Mar 20248.158.158.158.158.15-
08 Mar 20248.158.158.158.158.15-
07 Mar 20248.138.138.138.138.13-
06 Mar 20248.138.138.138.138.13-
05 Mar 20248.108.108.108.108.10-
04 Mar 20248.118.118.118.118.11-
01 Mar 20248.168.168.168.168.16-
29 Feb 20248.138.138.138.138.13-
28 Feb 20248.148.148.148.148.14-
27 Feb 20248.158.158.158.158.15-
26 Feb 20248.108.108.108.108.10-
23 Feb 20248.098.098.098.098.09-
22 Feb 20248.148.148.148.148.14-
21 Feb 20248.118.118.118.118.11-
20 Feb 20248.118.118.118.118.11-
19 Feb 20248.088.088.088.088.08-
16 Feb 2024------
15 Feb 20248.098.098.098.098.09-
14 Feb 20248.078.078.078.078.07-
09 Feb 20248.108.108.108.108.10-
08 Feb 20248.088.088.088.088.08-
07 Feb 20248.128.128.128.128.12-
06 Feb 20248.108.108.108.108.10-
05 Feb 20248.078.078.078.078.07-
02 Feb 20248.088.088.088.088.08-
01 Feb 20248.088.088.088.088.08-
31 Jan 20248.058.058.058.058.05-
30 Jan 20248.038.038.038.038.03-
29 Jan 20248.088.088.088.088.08-
26 Jan 20248.108.108.108.108.10-
25 Jan 20248.098.098.098.098.09-
24 Jan 20248.078.078.078.078.07-
23 Jan 20248.088.088.088.088.08-
22 Jan 20248.068.068.068.068.06-
19 Jan 20248.048.048.048.048.04-
18 Jan 20248.048.048.048.048.04-
17 Jan 20248.068.068.068.068.06-
16 Jan 20248.098.098.098.098.09-
15 Jan 20248.148.148.148.148.14-
12 Jan 20248.148.148.148.148.14-
11 Jan 20248.108.108.108.108.10-
10 Jan 20248.118.118.118.118.11-
09 Jan 20248.118.118.118.118.11-
08 Jan 20248.138.138.138.138.13-
05 Jan 20248.088.088.088.088.08-
04 Jan 20248.048.048.048.048.04-
03 Jan 20248.088.088.088.088.08-
02 Jan 20248.098.098.098.098.09-
28 Dec 20238.138.138.138.138.13-
27 Dec 20238.138.138.138.138.13-
26 Dec 20238.108.108.108.108.10-
22 Dec 20238.098.098.098.098.09-
21 Dec 20238.088.088.088.088.08-
20 Dec 20238.058.058.058.058.05-
19 Dec 20238.068.068.068.068.06-
18 Dec 20238.058.058.058.058.05-
15 Dec 20238.028.028.028.028.02-
14 Dec 20238.058.058.058.058.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...