TNA GCR FIM C Priv (0P0001BCP9.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 05:00PM BRT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 140.33 | 140.33 | 140.33 | 140.33 | 140.33 | - |
| 12 Jun 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | - |
| 11 Jun 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
| 10 Jun 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
| 07 Jun 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
| 06 Jun 2024 | 140.96 | 140.96 | 140.96 | 140.96 | 140.96 | - |
| 05 Jun 2024 | 140.79 | 140.79 | 140.79 | 140.79 | 140.79 | - |
| 04 Jun 2024 | 140.64 | 140.64 | 140.64 | 140.64 | 140.64 | - |
| 03 Jun 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - |
| 31 May 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | - |
| 29 May 2024 | 140.67 | 140.67 | 140.67 | 140.67 | 140.67 | - |
| 28 May 2024 | 140.73 | 140.73 | 140.73 | 140.73 | 140.73 | - |
| 27 May 2024 | 140.87 | 140.87 | 140.87 | 140.87 | 140.87 | - |
| 24 May 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | - |
| 23 May 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 22 May 2024 | 140.94 | 140.94 | 140.94 | 140.94 | 140.94 | - |
| 21 May 2024 | 141.41 | 141.41 | 141.41 | 141.41 | 141.41 | - |
| 20 May 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | - |
| 17 May 2024 | 141.49 | 141.49 | 141.49 | 141.49 | 141.49 | - |
| 16 May 2024 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | - |
| 15 May 2024 | 141.41 | 141.41 | 141.41 | 141.41 | 141.41 | - |
| 14 May 2024 | 141.07 | 141.07 | 141.07 | 141.07 | 141.07 | - |
| 13 May 2024 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - |
| 10 May 2024 | 140.97 | 140.97 | 140.97 | 140.97 | 140.97 | - |
| 09 May 2024 | 141.04 | 141.04 | 141.04 | 141.04 | 141.04 | - |
| 08 May 2024 | 141.22 | 141.22 | 141.22 | 141.22 | 141.22 | - |
| 07 May 2024 | 141.06 | 141.06 | 141.06 | 141.06 | 141.06 | - |
| 06 May 2024 | 140.96 | 140.96 | 140.96 | 140.96 | 140.96 | - |
| 03 May 2024 | 141.02 | 141.02 | 141.02 | 141.02 | 141.02 | - |
| 02 May 2024 | 140.37 | 140.37 | 140.37 | 140.37 | 140.37 | - |
| 30 Apr 2024 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | - |
| 29 Apr 2024 | 140.51 | 140.51 | 140.51 | 140.51 | 140.51 | - |
| 26 Apr 2024 | 140.44 | 140.44 | 140.44 | 140.44 | 140.44 | - |
| 25 Apr 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | - |
| 24 Apr 2024 | 140.02 | 140.02 | 140.02 | 140.02 | 140.02 | - |
| 23 Apr 2024 | 140.17 | 140.17 | 140.17 | 140.17 | 140.17 | - |
| 22 Apr 2024 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | - |
| 19 Apr 2024 | 140.04 | 140.04 | 140.04 | 140.04 | 140.04 | - |
| 18 Apr 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | - |
| 17 Apr 2024 | 139.91 | 139.91 | 139.91 | 139.91 | 139.91 | - |
| 16 Apr 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | - |
| 15 Apr 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | - |
| 12 Apr 2024 | 140.87 | 140.87 | 140.87 | 140.87 | 140.87 | - |
| 11 Apr 2024 | 141.13 | 141.13 | 141.13 | 141.13 | 141.13 | - |
| 10 Apr 2024 | 141.31 | 141.31 | 141.31 | 141.31 | 141.31 | - |
| 09 Apr 2024 | 141.81 | 141.81 | 141.81 | 141.81 | 141.81 | - |
| 08 Apr 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | - |
| 05 Apr 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | - |
| 04 Apr 2024 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | - |
| 03 Apr 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | - |
| 02 Apr 2024 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | - |
| 01 Apr 2024 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | - |
| 28 Mar 2024 | 141.79 | 141.79 | 141.79 | 141.79 | 141.79 | - |
| 27 Mar 2024 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - |
| 26 Mar 2024 | 141.47 | 141.47 | 141.47 | 141.47 | 141.47 | - |
| 25 Mar 2024 | 141.47 | 141.47 | 141.47 | 141.47 | 141.47 | - |
| 22 Mar 2024 | 141.56 | 141.56 | 141.56 | 141.56 | 141.56 | - |
| 21 Mar 2024 | 141.67 | 141.67 | 141.67 | 141.67 | 141.67 | - |
| 20 Mar 2024 | 141.69 | 141.69 | 141.69 | 141.69 | 141.69 | - |
| 19 Mar 2024 | 141.24 | 141.24 | 141.24 | 141.24 | 141.24 | - |
| 18 Mar 2024 | 141.11 | 141.11 | 141.11 | 141.11 | 141.11 | - |
| 15 Mar 2024 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - |
| 14 Mar 2024 | 141.47 | 141.47 | 141.47 | 141.47 | 141.47 | - |
| 13 Mar 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
| 12 Mar 2024 | 141.61 | 141.61 | 141.61 | 141.61 | 141.61 | - |
| 11 Mar 2024 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | - |
| 08 Mar 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | - |
| 07 Mar 2024 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | - |
| 06 Mar 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | - |
| 05 Mar 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
| 04 Mar 2024 | 140.82 | 140.82 | 140.82 | 140.82 | 140.82 | - |
| 01 Mar 2024 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
| 29 Feb 2024 | 140.92 | 140.92 | 140.92 | 140.92 | 140.92 | - |
| 28 Feb 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 27 Feb 2024 | 141.02 | 141.02 | 141.02 | 141.02 | 141.02 | - |
| 26 Feb 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | - |
| 23 Feb 2024 | 140.68 | 140.68 | 140.68 | 140.68 | 140.68 | - |
| 22 Feb 2024 | 140.93 | 140.93 | 140.93 | 140.93 | 140.93 | - |
| 21 Feb 2024 | 140.69 | 140.69 | 140.69 | 140.69 | 140.69 | - |
| 20 Feb 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | - |
| 19 Feb 2024 | 140.42 | 140.42 | 140.42 | 140.42 | 140.42 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 140.37 | 140.37 | 140.37 | 140.37 | 140.37 | - |
| 14 Feb 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
| 09 Feb 2024 | 140.53 | 140.53 | 140.53 | 140.53 | 140.53 | - |
| 08 Feb 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | - |
| 07 Feb 2024 | 140.81 | 140.81 | 140.81 | 140.81 | 140.81 | - |
| 06 Feb 2024 | 140.73 | 140.73 | 140.73 | 140.73 | 140.73 | - |
| 05 Feb 2024 | 140.33 | 140.33 | 140.33 | 140.33 | 140.33 | - |
| 02 Feb 2024 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | - |
| 01 Feb 2024 | 140.87 | 140.87 | 140.87 | 140.87 | 140.87 | - |
| 31 Jan 2024 | 140.67 | 140.67 | 140.67 | 140.67 | 140.67 | - |
| 30 Jan 2024 | 140.27 | 140.27 | 140.27 | 140.27 | 140.27 | - |
| 29 Jan 2024 | 140.61 | 140.61 | 140.61 | 140.61 | 140.61 | - |
| 26 Jan 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | - |
| 25 Jan 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
| 24 Jan 2024 | 140.17 | 140.17 | 140.17 | 140.17 | 140.17 | - |
| *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.