BB GC4 FIM C Priv LP (0P00019HF1.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 1.7803 | 1.7803 | 1.7803 | 1.7803 | 1.7803 | - |
| 15 May 2024 | 1.7773 | 1.7773 | 1.7773 | 1.7773 | 1.7773 | - |
| 14 May 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | - |
| 13 May 2024 | 1.7754 | 1.7754 | 1.7754 | 1.7754 | 1.7754 | - |
| 10 May 2024 | 1.7746 | 1.7746 | 1.7746 | 1.7746 | 1.7746 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
| 07 May 2024 | 1.7739 | 1.7739 | 1.7739 | 1.7739 | 1.7739 | - |
| 06 May 2024 | 1.7715 | 1.7715 | 1.7715 | 1.7715 | 1.7715 | - |
| 03 May 2024 | 1.7702 | 1.7702 | 1.7702 | 1.7702 | 1.7702 | - |
| 02 May 2024 | 1.7663 | 1.7663 | 1.7663 | 1.7663 | 1.7663 | - |
| 30 Apr 2024 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | - |
| 29 Apr 2024 | 1.7686 | 1.7686 | 1.7686 | 1.7686 | 1.7686 | - |
| 26 Apr 2024 | 1.7663 | 1.7663 | 1.7663 | 1.7663 | 1.7663 | - |
| 25 Apr 2024 | 1.7651 | 1.7651 | 1.7651 | 1.7651 | 1.7651 | - |
| 24 Apr 2024 | 1.7665 | 1.7665 | 1.7665 | 1.7665 | 1.7665 | - |
| 23 Apr 2024 | 1.7661 | 1.7661 | 1.7661 | 1.7661 | 1.7661 | - |
| 22 Apr 2024 | 1.7657 | 1.7657 | 1.7657 | 1.7657 | 1.7657 | - |
| 19 Apr 2024 | 1.7645 | 1.7645 | 1.7645 | 1.7645 | 1.7645 | - |
| 18 Apr 2024 | 1.7639 | 1.7639 | 1.7639 | 1.7639 | 1.7639 | - |
| 17 Apr 2024 | 1.7642 | 1.7642 | 1.7642 | 1.7642 | 1.7642 | - |
| 16 Apr 2024 | 1.7649 | 1.7649 | 1.7649 | 1.7649 | 1.7649 | - |
| 15 Apr 2024 | 1.7685 | 1.7685 | 1.7685 | 1.7685 | 1.7685 | - |
| 12 Apr 2024 | 1.7699 | 1.7699 | 1.7699 | 1.7699 | 1.7699 | - |
| 11 Apr 2024 | 1.7712 | 1.7712 | 1.7712 | 1.7712 | 1.7712 | - |
| 10 Apr 2024 | 1.7737 | 1.7737 | 1.7737 | 1.7737 | 1.7737 | - |
| 09 Apr 2024 | 1.7755 | 1.7755 | 1.7755 | 1.7755 | 1.7755 | - |
| 08 Apr 2024 | 1.7735 | 1.7735 | 1.7735 | 1.7735 | 1.7735 | - |
| 05 Apr 2024 | 1.7713 | 1.7713 | 1.7713 | 1.7713 | 1.7713 | - |
| 04 Apr 2024 | 1.7712 | 1.7712 | 1.7712 | 1.7712 | 1.7712 | - |
| 03 Apr 2024 | 1.7707 | 1.7707 | 1.7707 | 1.7707 | 1.7707 | - |
| 02 Apr 2024 | 1.7707 | 1.7707 | 1.7707 | 1.7707 | 1.7707 | - |
| 01 Apr 2024 | 1.7713 | 1.7713 | 1.7713 | 1.7713 | 1.7713 | - |
| 28 Mar 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
| 27 Mar 2024 | 1.7701 | 1.7701 | 1.7701 | 1.7701 | 1.7701 | - |
| 26 Mar 2024 | 1.7681 | 1.7681 | 1.7681 | 1.7681 | 1.7681 | - |
| 25 Mar 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
| 22 Mar 2024 | 1.7678 | 1.7678 | 1.7678 | 1.7678 | 1.7678 | - |
| 21 Mar 2024 | 1.7683 | 1.7683 | 1.7683 | 1.7683 | 1.7683 | - |
| 20 Mar 2024 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | - |
| 19 Mar 2024 | 1.7641 | 1.7641 | 1.7641 | 1.7641 | 1.7641 | - |
| 18 Mar 2024 | 1.7631 | 1.7631 | 1.7631 | 1.7631 | 1.7631 | - |
| 15 Mar 2024 | 1.7636 | 1.7636 | 1.7636 | 1.7636 | 1.7636 | - |
| 14 Mar 2024 | 1.7654 | 1.7654 | 1.7654 | 1.7654 | 1.7654 | - |
| 13 Mar 2024 | 1.7657 | 1.7657 | 1.7657 | 1.7657 | 1.7657 | - |
| 12 Mar 2024 | 1.7645 | 1.7645 | 1.7645 | 1.7645 | 1.7645 | - |
| 11 Mar 2024 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | - |
| 08 Mar 2024 | 1.7629 | 1.7629 | 1.7629 | 1.7629 | 1.7629 | - |
| 07 Mar 2024 | 1.7625 | 1.7625 | 1.7625 | 1.7625 | 1.7625 | - |
| 06 Mar 2024 | 1.7616 | 1.7616 | 1.7616 | 1.7616 | 1.7616 | - |
| 05 Mar 2024 | 1.7591 | 1.7591 | 1.7591 | 1.7591 | 1.7591 | - |
| 04 Mar 2024 | 1.7593 | 1.7593 | 1.7593 | 1.7593 | 1.7593 | - |
| 01 Mar 2024 | 1.7586 | 1.7586 | 1.7586 | 1.7586 | 1.7586 | - |
| 29 Feb 2024 | 1.7585 | 1.7585 | 1.7585 | 1.7585 | 1.7585 | - |
| 28 Feb 2024 | 1.7587 | 1.7587 | 1.7587 | 1.7587 | 1.7587 | - |
| 27 Feb 2024 | 1.7573 | 1.7573 | 1.7573 | 1.7573 | 1.7573 | - |
| 26 Feb 2024 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
| 23 Feb 2024 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
| 22 Feb 2024 | 1.7553 | 1.7553 | 1.7553 | 1.7553 | 1.7553 | - |
| 21 Feb 2024 | 1.7549 | 1.7549 | 1.7549 | 1.7549 | 1.7549 | - |
| 20 Feb 2024 | 1.7533 | 1.7533 | 1.7533 | 1.7533 | 1.7533 | - |
| 19 Feb 2024 | 1.7517 | 1.7517 | 1.7517 | 1.7517 | 1.7517 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.7492 | 1.7492 | 1.7492 | 1.7492 | 1.7492 | - |
| 14 Feb 2024 | 1.7489 | 1.7489 | 1.7489 | 1.7489 | 1.7489 | - |
| 09 Feb 2024 | 1.7491 | 1.7491 | 1.7491 | 1.7491 | 1.7491 | - |
| 08 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 07 Feb 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
| 06 Feb 2024 | 1.7503 | 1.7503 | 1.7503 | 1.7503 | 1.7503 | - |
| 05 Feb 2024 | 1.7473 | 1.7473 | 1.7473 | 1.7473 | 1.7473 | - |
| 02 Feb 2024 | 1.7476 | 1.7476 | 1.7476 | 1.7476 | 1.7476 | - |
| 01 Feb 2024 | 1.7478 | 1.7478 | 1.7478 | 1.7478 | 1.7478 | - |
| 31 Jan 2024 | 1.7449 | 1.7449 | 1.7449 | 1.7449 | 1.7449 | - |
| 30 Jan 2024 | 1.7447 | 1.7447 | 1.7447 | 1.7447 | 1.7447 | - |
| 29 Jan 2024 | 1.7454 | 1.7454 | 1.7454 | 1.7454 | 1.7454 | - |
| 26 Jan 2024 | 1.7456 | 1.7456 | 1.7456 | 1.7456 | 1.7456 | - |
| 25 Jan 2024 | 1.7428 | 1.7428 | 1.7428 | 1.7428 | 1.7428 | - |
| 24 Jan 2024 | 1.7425 | 1.7425 | 1.7425 | 1.7425 | 1.7425 | - |
| 23 Jan 2024 | 1.7413 | 1.7413 | 1.7413 | 1.7413 | 1.7413 | - |
| 22 Jan 2024 | 1.7394 | 1.7394 | 1.7394 | 1.7394 | 1.7394 | - |
| 19 Jan 2024 | 1.7393 | 1.7393 | 1.7393 | 1.7393 | 1.7393 | - |
| 18 Jan 2024 | 1.7384 | 1.7384 | 1.7384 | 1.7384 | 1.7384 | - |
| 17 Jan 2024 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | - |
| 16 Jan 2024 | 1.7439 | 1.7439 | 1.7439 | 1.7439 | 1.7439 | - |
| 15 Jan 2024 | 1.7463 | 1.7463 | 1.7463 | 1.7463 | 1.7463 | - |
| 12 Jan 2024 | 1.7436 | 1.7436 | 1.7436 | 1.7436 | 1.7436 | - |
| 11 Jan 2024 | 1.7416 | 1.7416 | 1.7416 | 1.7416 | 1.7416 | - |
| 10 Jan 2024 | 1.7409 | 1.7409 | 1.7409 | 1.7409 | 1.7409 | - |
| 09 Jan 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 08 Jan 2024 | 1.7424 | 1.7424 | 1.7424 | 1.7424 | 1.7424 | - |
| 05 Jan 2024 | 1.7414 | 1.7414 | 1.7414 | 1.7414 | 1.7414 | - |
| 04 Jan 2024 | 1.7409 | 1.7409 | 1.7409 | 1.7409 | 1.7409 | - |
| 03 Jan 2024 | 1.7448 | 1.7448 | 1.7448 | 1.7448 | 1.7448 | - |
| 02 Jan 2024 | 1.7469 | 1.7469 | 1.7469 | 1.7469 | 1.7469 | - |
| 28 Dec 2023 | 1.7464 | 1.7464 | 1.7464 | 1.7464 | 1.7464 | - |
| 27 Dec 2023 | 1.7445 | 1.7445 | 1.7445 | 1.7445 | 1.7445 | - |
| 26 Dec 2023 | 1.7427 | 1.7427 | 1.7427 | 1.7427 | 1.7427 | - |
| *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.