New Zealand markets closed

CSHG Jmp Invest FIF FIM C Priv RL (0P00017FV3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
2.4898+0.0026 (+0.11%)
At close: 05:00PM BRT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 20242.49372.49372.49372.49372.4937-
25 Apr 2024------
24 Apr 20242.48732.48732.48732.48732.4873-
23 Apr 20242.48982.48982.48982.48982.4898-
22 Apr 20242.48722.48722.48722.48722.4872-
19 Apr 2024------
18 Apr 20242.47882.47882.47882.47882.4788-
17 Apr 20242.47652.47652.47652.47652.4765-
16 Apr 20242.48052.48052.48052.48052.4805-
15 Apr 20242.48022.48022.48022.48022.4802-
12 Apr 20242.48392.48392.48392.48392.4839-
11 Apr 20242.48812.48812.48812.48812.4881-
10 Apr 20242.48762.48762.48762.48762.4876-
09 Apr 20242.49152.49152.49152.49152.4915-
08 Apr 20242.48942.48942.48942.48942.4894-
05 Apr 20242.48762.48762.48762.48762.4876-
04 Apr 2024------
03 Apr 20242.49132.49132.49132.49132.4913-
02 Apr 20242.49102.49102.49102.49102.4910-
01 Apr 20242.52362.52362.52362.52362.5236-
28 Mar 20242.48462.48462.48462.48462.4846-
27 Mar 20242.48362.48362.48362.48362.4836-
26 Mar 20242.48162.48162.48162.48162.4816-
25 Mar 20242.48132.48132.48132.48132.4813-
22 Mar 20242.47992.47992.47992.47992.4799-
21 Mar 20242.48002.48002.48002.48002.4800-
20 Mar 20242.47962.47962.47962.47962.4796-
19 Mar 20242.47432.47432.47432.47432.4743-
18 Mar 20242.47372.47372.47372.47372.4737-
15 Mar 2024------
14 Mar 20242.47432.47432.47432.47432.4743-
13 Mar 20242.47352.47352.47352.47352.4735-
12 Mar 20242.48692.48692.48692.48692.4869-
11 Mar 20242.48312.48312.48312.48312.4831-
08 Mar 2024------
07 Mar 20242.48232.48232.48232.48232.4823-
06 Mar 20242.48022.48022.48022.48022.4802-
05 Mar 20242.47552.47552.47552.47552.4755-
04 Mar 20242.47842.47842.47842.47842.4784-
01 Mar 20242.47622.47622.47622.47622.4762-
29 Feb 20242.47572.47572.47572.47572.4757-
28 Feb 20242.47502.47502.47502.47502.4750-
27 Feb 20242.47462.47462.47462.47462.4746-
26 Feb 20242.47012.47012.47012.47012.4701-
23 Feb 2024------
22 Feb 20242.46932.46932.46932.46932.4693-
21 Feb 20242.46532.46532.46532.46532.4653-
20 Feb 20242.46692.46692.46692.46692.4669-
19 Feb 20242.46312.46312.46312.46312.4631-
16 Feb 20242.46342.46342.46342.46342.4634-
15 Feb 2024------
14 Feb 20242.45842.45842.45842.45842.4584-
09 Feb 20242.45942.45942.45942.45942.4594-
08 Feb 20242.45752.45752.45752.45752.4575-
07 Feb 20242.45832.45832.45832.45832.4583-
06 Feb 20242.45372.45372.45372.45372.4537-
05 Feb 20242.45322.45322.45322.45322.4532-
02 Feb 20242.45482.45482.45482.45482.4548-
01 Feb 20242.45232.45232.45232.45232.4523-
31 Jan 20242.45172.45172.45172.45172.4517-
30 Jan 20242.44982.44982.44982.44982.4498-
29 Jan 20242.45332.45332.45332.45332.4533-
26 Jan 20242.45302.45302.45302.45302.4530-
25 Jan 20242.45112.45112.45112.45112.4511-
24 Jan 20242.44712.44712.44712.44712.4471-
23 Jan 20242.44702.44702.44702.44702.4470-
22 Jan 20242.44482.44482.44482.44482.4448-
19 Jan 20242.44532.44532.44532.44532.4453-
18 Jan 20242.44222.44222.44222.44222.4422-
17 Jan 20242.44362.44362.44362.44362.4436-
16 Jan 20242.44552.44552.44552.44552.4455-
15 Jan 20242.44972.44972.44972.44972.4497-
12 Jan 20242.44702.44702.44702.44702.4470-
11 Jan 20242.44312.44312.44312.44312.4431-
10 Jan 20242.44222.44222.44222.44222.4422-
09 Jan 20242.44132.44132.44132.44132.4413-
08 Jan 20242.44152.44152.44152.44152.4415-
05 Jan 20242.43742.43742.43742.43742.4374-
04 Jan 20242.43362.43362.43362.43362.4336-
03 Jan 20242.43762.43762.43762.43762.4376-
02 Jan 20242.44022.44022.44022.44022.4402-
28 Dec 20232.43892.43892.43892.43892.4389-
27 Dec 20232.43272.43272.43272.43272.4327-
26 Dec 20232.43202.43202.43202.43202.4320-
22 Dec 20232.42892.42892.42892.42892.4289-
21 Dec 20232.42622.42622.42622.42622.4262-
20 Dec 20232.42352.42352.42352.42352.4235-
19 Dec 20232.42372.42372.42372.42372.4237-
18 Dec 20232.42022.42022.42022.42022.4202-
15 Dec 20232.41832.41832.41832.41832.4183-
14 Dec 20232.42052.42052.42052.42052.4205-
13 Dec 20232.41652.41652.41652.41652.4165-
12 Dec 20232.40732.40732.40732.40732.4073-
11 Dec 20232.40562.40562.40562.40562.4056-
08 Dec 20232.40602.40602.40602.40602.4060-
07 Dec 20232.40482.40482.40482.40482.4048-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...