BTG Itaqui FIM C Priv IE (0P0001CQWX.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 165.84 | 165.84 | 165.84 | 165.84 | 165.84 | - |
| 06 May 2024 | 165.76 | 165.76 | 165.76 | 165.76 | 165.76 | - |
| 03 May 2024 | 165.66 | 165.66 | 165.66 | 165.66 | 165.66 | - |
| 02 May 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | - |
| 30 Apr 2024 | 165.53 | 165.53 | 165.53 | 165.53 | 165.53 | - |
| 29 Apr 2024 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | - |
| 26 Apr 2024 | 165.36 | 165.36 | 165.36 | 165.36 | 165.36 | - |
| 25 Apr 2024 | 165.32 | 165.32 | 165.32 | 165.32 | 165.32 | - |
| 24 Apr 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | - |
| 23 Apr 2024 | 165.18 | 165.18 | 165.18 | 165.18 | 165.18 | - |
| 22 Apr 2024 | 164.98 | 164.98 | 164.98 | 164.98 | 164.98 | - |
| 19 Apr 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | - |
| 18 Apr 2024 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | - |
| 17 Apr 2024 | 164.77 | 164.77 | 164.77 | 164.77 | 164.77 | - |
| 16 Apr 2024 | 164.71 | 164.71 | 164.71 | 164.71 | 164.71 | - |
| 15 Apr 2024 | 164.63 | 164.63 | 164.63 | 164.63 | 164.63 | - |
| 12 Apr 2024 | 164.57 | 164.57 | 164.57 | 164.57 | 164.57 | - |
| 11 Apr 2024 | 164.52 | 164.52 | 164.52 | 164.52 | 164.52 | - |
| 10 Apr 2024 | 164.46 | 164.46 | 164.46 | 164.46 | 164.46 | - |
| 09 Apr 2024 | 164.42 | 164.42 | 164.42 | 164.42 | 164.42 | - |
| 08 Apr 2024 | 163.86 | 163.86 | 163.86 | 163.86 | 163.86 | - |
| 05 Apr 2024 | 163.71 | 163.71 | 163.71 | 163.71 | 163.71 | - |
| 04 Apr 2024 | 163.71 | 163.71 | 163.71 | 163.71 | 163.71 | - |
| 03 Apr 2024 | 163.71 | 163.71 | 163.71 | 163.71 | 163.71 | - |
| 02 Apr 2024 | 163.71 | 163.71 | 163.71 | 163.71 | 163.71 | - |
| 01 Apr 2024 | 163.71 | 163.71 | 163.71 | 163.71 | 163.71 | - |
| 28 Mar 2024 | 163.71 | 163.71 | 163.71 | 163.71 | 163.71 | - |
| 27 Mar 2024 | 162.27 | 162.27 | 162.27 | 162.27 | 162.27 | - |
| 26 Mar 2024 | 162.27 | 162.27 | 162.27 | 162.27 | 162.27 | - |
| 25 Mar 2024 | 162.27 | 162.27 | 162.27 | 162.27 | 162.27 | - |
| 22 Mar 2024 | 162.27 | 162.27 | 162.27 | 162.27 | 162.27 | - |
| 21 Mar 2024 | 162.27 | 162.27 | 162.27 | 162.27 | 162.27 | - |
| 20 Mar 2024 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | - |
| 19 Mar 2024 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | - |
| 18 Mar 2024 | 161.69 | 161.69 | 161.69 | 161.69 | 161.69 | - |
| 15 Mar 2024 | 161.78 | 161.78 | 161.78 | 161.78 | 161.78 | - |
| 14 Mar 2024 | 161.74 | 161.74 | 161.74 | 161.74 | 161.74 | - |
| 13 Mar 2024 | 161.74 | 161.74 | 161.74 | 161.74 | 161.74 | - |
| 12 Mar 2024 | 161.62 | 161.62 | 161.62 | 161.62 | 161.62 | - |
| 11 Mar 2024 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | - |
| 08 Mar 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | - |
| 07 Mar 2024 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | - |
| 06 Mar 2024 | 160.89 | 160.89 | 160.89 | 160.89 | 160.89 | - |
| 05 Mar 2024 | 160.61 | 160.61 | 160.61 | 160.61 | 160.61 | - |
| 04 Mar 2024 | 160.66 | 160.66 | 160.66 | 160.66 | 160.66 | - |
| 01 Mar 2024 | 160.46 | 160.46 | 160.46 | 160.46 | 160.46 | - |
| 29 Feb 2024 | 160.46 | 160.46 | 160.46 | 160.46 | 160.46 | - |
| 28 Feb 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
| 27 Feb 2024 | 160.42 | 160.42 | 160.42 | 160.42 | 160.42 | - |
| 26 Feb 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | - |
| 23 Feb 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
| 22 Feb 2024 | 160.32 | 160.32 | 160.32 | 160.32 | 160.32 | - |
| 21 Feb 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | - |
| 20 Feb 2024 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
| 19 Feb 2024 | 159.89 | 159.89 | 159.89 | 159.89 | 159.89 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 159.71 | 159.71 | 159.71 | 159.71 | 159.71 | - |
| 14 Feb 2024 | 159.73 | 159.73 | 159.73 | 159.73 | 159.73 | - |
| 09 Feb 2024 | 159.73 | 159.73 | 159.73 | 159.73 | 159.73 | - |
| 08 Feb 2024 | 159.54 | 159.54 | 159.54 | 159.54 | 159.54 | - |
| 07 Feb 2024 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | - |
| 06 Feb 2024 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | - |
| 05 Feb 2024 | 159.27 | 159.27 | 159.27 | 159.27 | 159.27 | - |
| 02 Feb 2024 | 159.41 | 159.41 | 159.41 | 159.41 | 159.41 | - |
| 01 Feb 2024 | 159.28 | 159.28 | 159.28 | 159.28 | 159.28 | - |
| 31 Jan 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
| 30 Jan 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
| 29 Jan 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 26 Jan 2024 | 158.59 | 158.59 | 158.59 | 158.59 | 158.59 | - |
| 25 Jan 2024 | 158.76 | 158.76 | 158.76 | 158.76 | 158.76 | - |
| 24 Jan 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | - |
| 23 Jan 2024 | 158.42 | 158.42 | 158.42 | 158.42 | 158.42 | - |
| 22 Jan 2024 | 158.23 | 158.23 | 158.23 | 158.23 | 158.23 | - |
| 19 Jan 2024 | 158.54 | 158.54 | 158.54 | 158.54 | 158.54 | - |
| 18 Jan 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | - |
| 17 Jan 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | - |
| 16 Jan 2024 | 159.09 | 159.09 | 159.09 | 159.09 | 159.09 | - |
| 15 Jan 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
| 12 Jan 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
| 11 Jan 2024 | 158.67 | 158.67 | 158.67 | 158.67 | 158.67 | - |
| 10 Jan 2024 | 158.61 | 158.61 | 158.61 | 158.61 | 158.61 | - |
| 09 Jan 2024 | 158.38 | 158.38 | 158.38 | 158.38 | 158.38 | - |
| 08 Jan 2024 | 158.51 | 158.51 | 158.51 | 158.51 | 158.51 | - |
| 05 Jan 2024 | 158.23 | 158.23 | 158.23 | 158.23 | 158.23 | - |
| 04 Jan 2024 | 157.89 | 157.89 | 157.89 | 157.89 | 157.89 | - |
| 03 Jan 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | - |
| 02 Jan 2024 | 158.14 | 158.14 | 158.14 | 158.14 | 158.14 | - |
| 28 Dec 2023 | 158.46 | 158.46 | 158.46 | 158.46 | 158.46 | - |
| 27 Dec 2023 | 158.29 | 158.29 | 158.29 | 158.29 | 158.29 | - |
| 26 Dec 2023 | 158.29 | 158.29 | 158.29 | 158.29 | 158.29 | - |
| 22 Dec 2023 | 158.09 | 158.09 | 158.09 | 158.09 | 158.09 | - |
| 21 Dec 2023 | 157.87 | 157.87 | 157.87 | 157.87 | 157.87 | - |
| 20 Dec 2023 | 157.13 | 157.13 | 157.13 | 157.13 | 157.13 | - |
| 19 Dec 2023 | 157.23 | 157.23 | 157.23 | 157.23 | 157.23 | - |
| 18 Dec 2023 | 156.92 | 156.92 | 156.92 | 156.92 | 156.92 | - |
| 15 Dec 2023 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | - |
| 14 Dec 2023 | 156.67 | 156.67 | 156.67 | 156.67 | 156.67 | - |
| *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.