RIZA ZINGI FUNDO DE INVESTIMENTO MULTIMERCADO CRÉDITO PRIVADO INVESTIMENTO NO EXTERIOR (0P0001JH3S.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
12 May 2023 - 12 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 | 0.9737 | 0.9737 | 0.9737 | 0.9737 | 0.9737 | - |
| 07 May 2024 | 0.9737 | 0.9737 | 0.9737 | 0.9737 | 0.9737 | - |
| 06 May 2024 | 0.9703 | 0.9703 | 0.9703 | 0.9703 | 0.9703 | - |
| 03 May 2024 | 0.9728 | 0.9728 | 0.9728 | 0.9728 | 0.9728 | - |
| 02 May 2024 | 0.9594 | 0.9594 | 0.9594 | 0.9594 | 0.9594 | - |
| 30 Apr 2024 | 0.9613 | 0.9613 | 0.9613 | 0.9613 | 0.9613 | - |
| 29 Apr 2024 | 0.9583 | 0.9583 | 0.9583 | 0.9583 | 0.9583 | - |
| 26 Apr 2024 | 0.9583 | 0.9583 | 0.9583 | 0.9583 | 0.9583 | - |
| 25 Apr 2024 | 0.9444 | 0.9444 | 0.9444 | 0.9444 | 0.9444 | - |
| 24 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 23 Apr 2024 | 0.9472 | 0.9472 | 0.9472 | 0.9472 | 0.9472 | - |
| 22 Apr 2024 | 0.9472 | 0.9472 | 0.9472 | 0.9472 | 0.9472 | - |
| 19 Apr 2024 | 0.9438 | 0.9438 | 0.9438 | 0.9438 | 0.9438 | - |
| 18 Apr 2024 | 0.9326 | 0.9326 | 0.9326 | 0.9326 | 0.9326 | - |
| 17 Apr 2024 | 0.9358 | 0.9358 | 0.9358 | 0.9358 | 0.9358 | - |
| 16 Apr 2024 | 0.9369 | 0.9369 | 0.9369 | 0.9369 | 0.9369 | - |
| 15 Apr 2024 | 0.9581 | 0.9581 | 0.9581 | 0.9581 | 0.9581 | - |
| 12 Apr 2024 | 0.9671 | 0.9671 | 0.9671 | 0.9671 | 0.9671 | - |
| 11 Apr 2024 | 0.9671 | 0.9671 | 0.9671 | 0.9671 | 0.9671 | - |
| 10 Apr 2024 | 0.9647 | 0.9647 | 0.9647 | 0.9647 | 0.9647 | - |
| 09 Apr 2024 | 0.9647 | 0.9647 | 0.9647 | 0.9647 | 0.9647 | - |
| 08 Apr 2024 | 0.9667 | 0.9667 | 0.9667 | 0.9667 | 0.9667 | - |
| 05 Apr 2024 | 0.9667 | 0.9667 | 0.9667 | 0.9667 | 0.9667 | - |
| 04 Apr 2024 | 0.9667 | 0.9667 | 0.9667 | 0.9667 | 0.9667 | - |
| 03 Apr 2024 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | - |
| 02 Apr 2024 | 0.9684 | 0.9684 | 0.9684 | 0.9684 | 0.9684 | - |
| 01 Apr 2024 | 0.9681 | 0.9681 | 0.9681 | 0.9681 | 0.9681 | - |
| 28 Mar 2024 | 0.9696 | 0.9696 | 0.9696 | 0.9696 | 0.9696 | - |
| 27 Mar 2024 | 0.9694 | 0.9694 | 0.9694 | 0.9694 | 0.9694 | - |
| 26 Mar 2024 | 0.9671 | 0.9671 | 0.9671 | 0.9671 | 0.9671 | - |
| 25 Mar 2024 | 0.9671 | 0.9671 | 0.9671 | 0.9671 | 0.9671 | - |
| 22 Mar 2024 | 0.9671 | 0.9671 | 0.9671 | 0.9671 | 0.9671 | - |
| 21 Mar 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 20 Mar 2024 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | - |
| 19 Mar 2024 | 0.9624 | 0.9624 | 0.9624 | 0.9624 | 0.9624 | - |
| 18 Mar 2024 | 0.9635 | 0.9635 | 0.9635 | 0.9635 | 0.9635 | - |
| 15 Mar 2024 | 0.9559 | 0.9559 | 0.9559 | 0.9559 | 0.9559 | - |
| 14 Mar 2024 | 0.9559 | 0.9559 | 0.9559 | 0.9559 | 0.9559 | - |
| 13 Mar 2024 | 0.9559 | 0.9559 | 0.9559 | 0.9559 | 0.9559 | - |
| 12 Mar 2024 | 0.9545 | 0.9545 | 0.9545 | 0.9545 | 0.9545 | - |
| 11 Mar 2024 | 0.9545 | 0.9545 | 0.9545 | 0.9545 | 0.9545 | - |
| 08 Mar 2024 | 0.9531 | 0.9531 | 0.9531 | 0.9531 | 0.9531 | - |
| 07 Mar 2024 | 0.9483 | 0.9483 | 0.9483 | 0.9483 | 0.9483 | - |
| 06 Mar 2024 | 0.9483 | 0.9483 | 0.9483 | 0.9483 | 0.9483 | - |
| 05 Mar 2024 | 0.9452 | 0.9452 | 0.9452 | 0.9452 | 0.9452 | - |
| 04 Mar 2024 | 0.9452 | 0.9452 | 0.9452 | 0.9452 | 0.9452 | - |
| 01 Mar 2024 | 0.9452 | 0.9452 | 0.9452 | 0.9452 | 0.9452 | - |
| 29 Feb 2024 | 0.9464 | 0.9464 | 0.9464 | 0.9464 | 0.9464 | - |
| 28 Feb 2024 | 0.9427 | 0.9427 | 0.9427 | 0.9427 | 0.9427 | - |
| 27 Feb 2024 | 0.9414 | 0.9414 | 0.9414 | 0.9414 | 0.9414 | - |
| 26 Feb 2024 | 0.9392 | 0.9392 | 0.9392 | 0.9392 | 0.9392 | - |
| 23 Feb 2024 | 0.9392 | 0.9392 | 0.9392 | 0.9392 | 0.9392 | - |
| 22 Feb 2024 | 0.9363 | 0.9363 | 0.9363 | 0.9363 | 0.9363 | - |
| 21 Feb 2024 | 0.9363 | 0.9363 | 0.9363 | 0.9363 | 0.9363 | - |
| 20 Feb 2024 | 0.9392 | 0.9392 | 0.9392 | 0.9392 | 0.9392 | - |
| 19 Feb 2024 | 0.9353 | 0.9353 | 0.9353 | 0.9353 | 0.9353 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.9332 | 0.9332 | 0.9332 | 0.9332 | 0.9332 | - |
| 14 Feb 2024 | 0.9321 | 0.9321 | 0.9321 | 0.9321 | 0.9321 | - |
| 09 Feb 2024 | 0.9307 | 0.9307 | 0.9307 | 0.9307 | 0.9307 | - |
| 08 Feb 2024 | 0.9291 | 0.9291 | 0.9291 | 0.9291 | 0.9291 | - |
| 07 Feb 2024 | 0.9291 | 0.9291 | 0.9291 | 0.9291 | 0.9291 | - |
| 06 Feb 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
| 05 Feb 2024 | 0.9276 | 0.9276 | 0.9276 | 0.9276 | 0.9276 | - |
| 02 Feb 2024 | 0.9276 | 0.9276 | 0.9276 | 0.9276 | 0.9276 | - |
| 01 Feb 2024 | 0.9255 | 0.9255 | 0.9255 | 0.9255 | 0.9255 | - |
| 31 Jan 2024 | 0.9241 | 0.9241 | 0.9241 | 0.9241 | 0.9241 | - |
| 30 Jan 2024 | 0.9241 | 0.9241 | 0.9241 | 0.9241 | 0.9241 | - |
| 29 Jan 2024 | 0.9245 | 0.9245 | 0.9245 | 0.9245 | 0.9245 | - |
| 26 Jan 2024 | 0.9261 | 0.9261 | 0.9261 | 0.9261 | 0.9261 | - |
| 25 Jan 2024 | 0.9274 | 0.9274 | 0.9274 | 0.9274 | 0.9274 | - |
| 24 Jan 2024 | 0.9274 | 0.9274 | 0.9274 | 0.9274 | 0.9274 | - |
| 23 Jan 2024 | 0.9282 | 0.9282 | 0.9282 | 0.9282 | 0.9282 | - |
| 22 Jan 2024 | 0.9273 | 0.9273 | 0.9273 | 0.9273 | 0.9273 | - |
| 19 Jan 2024 | 0.9273 | 0.9273 | 0.9273 | 0.9273 | 0.9273 | - |
| 18 Jan 2024 | 0.9269 | 0.9269 | 0.9269 | 0.9269 | 0.9269 | - |
| 17 Jan 2024 | 0.9269 | 0.9269 | 0.9269 | 0.9269 | 0.9269 | - |
| 16 Jan 2024 | 0.9265 | 0.9265 | 0.9265 | 0.9265 | 0.9265 | - |
| 15 Jan 2024 | 0.9224 | 0.9224 | 0.9224 | 0.9224 | 0.9224 | - |
| 12 Jan 2024 | 0.9224 | 0.9224 | 0.9224 | 0.9224 | 0.9224 | - |
| 11 Jan 2024 | 0.9269 | 0.9269 | 0.9269 | 0.9269 | 0.9269 | - |
| 10 Jan 2024 | 0.9269 | 0.9269 | 0.9269 | 0.9269 | 0.9269 | - |
| 09 Jan 2024 | 0.9251 | 0.9251 | 0.9251 | 0.9251 | 0.9251 | - |
| 08 Jan 2024 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | - |
| 05 Jan 2024 | 0.9144 | 0.9144 | 0.9144 | 0.9144 | 0.9144 | - |
| 04 Jan 2024 | 0.9144 | 0.9144 | 0.9144 | 0.9144 | 0.9144 | - |
| 03 Jan 2024 | 0.9119 | 0.9119 | 0.9119 | 0.9119 | 0.9119 | - |
| 02 Jan 2024 | 0.9119 | 0.9119 | 0.9119 | 0.9119 | 0.9119 | - |
| 28 Dec 2023 | 0.9114 | 0.9114 | 0.9114 | 0.9114 | 0.9114 | - |
| 27 Dec 2023 | 0.9142 | 0.9142 | 0.9142 | 0.9142 | 0.9142 | - |
| 26 Dec 2023 | 0.9139 | 0.9139 | 0.9139 | 0.9139 | 0.9139 | - |
| 22 Dec 2023 | 0.9102 | 0.9102 | 0.9102 | 0.9102 | 0.9102 | - |
| 21 Dec 2023 | 0.9102 | 0.9102 | 0.9102 | 0.9102 | 0.9102 | - |
| 20 Dec 2023 | 0.9125 | 0.9125 | 0.9125 | 0.9125 | 0.9125 | - |
| 19 Dec 2023 | 0.9133 | 0.9133 | 0.9133 | 0.9133 | 0.9133 | - |
| 18 Dec 2023 | 0.9133 | 0.9133 | 0.9133 | 0.9133 | 0.9133 | - |
| 15 Dec 2023 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | - |
| 14 Dec 2023 | 0.9138 | 0.9138 | 0.9138 | 0.9138 | 0.9138 | - |
| *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.