Santander PB Funchal FIM C Priv (0P0001JWH5.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 | 1.3002 | 1.3002 | 1.3002 | 1.3002 | 1.3002 | - |
| 07 May 2024 | 1.2999 | 1.2999 | 1.2999 | 1.2999 | 1.2999 | - |
| 06 May 2024 | 1.2985 | 1.2985 | 1.2985 | 1.2985 | 1.2985 | - |
| 03 May 2024 | 1.2986 | 1.2986 | 1.2986 | 1.2986 | 1.2986 | - |
| 02 May 2024 | 1.2974 | 1.2974 | 1.2974 | 1.2974 | 1.2974 | - |
| 30 Apr 2024 | 1.2965 | 1.2965 | 1.2965 | 1.2965 | 1.2965 | - |
| 29 Apr 2024 | 1.2964 | 1.2964 | 1.2964 | 1.2964 | 1.2964 | - |
| 26 Apr 2024 | 1.3036 | 1.3036 | 1.3036 | 1.3036 | 1.3036 | - |
| 25 Apr 2024 | 1.3029 | 1.3029 | 1.3029 | 1.3029 | 1.3029 | - |
| 24 Apr 2024 | 1.3026 | 1.3026 | 1.3026 | 1.3026 | 1.3026 | - |
| 23 Apr 2024 | 1.3025 | 1.3025 | 1.3025 | 1.3025 | 1.3025 | - |
| 22 Apr 2024 | 1.3022 | 1.3022 | 1.3022 | 1.3022 | 1.3022 | - |
| 19 Apr 2024 | 1.3016 | 1.3016 | 1.3016 | 1.3016 | 1.3016 | - |
| 18 Apr 2024 | 1.3010 | 1.3010 | 1.3010 | 1.3010 | 1.3010 | - |
| 17 Apr 2024 | 1.3001 | 1.3001 | 1.3001 | 1.3001 | 1.3001 | - |
| 16 Apr 2024 | 1.2995 | 1.2995 | 1.2995 | 1.2995 | 1.2995 | - |
| 15 Apr 2024 | 1.3001 | 1.3001 | 1.3001 | 1.3001 | 1.3001 | - |
| 12 Apr 2024 | 1.3001 | 1.3001 | 1.3001 | 1.3001 | 1.3001 | - |
| 11 Apr 2024 | 1.2993 | 1.2993 | 1.2993 | 1.2993 | 1.2993 | - |
| 10 Apr 2024 | 1.2989 | 1.2989 | 1.2989 | 1.2989 | 1.2989 | - |
| 09 Apr 2024 | 1.2994 | 1.2994 | 1.2994 | 1.2994 | 1.2994 | - |
| 08 Apr 2024 | 1.2986 | 1.2986 | 1.2986 | 1.2986 | 1.2986 | - |
| 05 Apr 2024 | 1.2981 | 1.2981 | 1.2981 | 1.2981 | 1.2981 | - |
| 04 Apr 2024 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | - |
| 03 Apr 2024 | 1.2978 | 1.2978 | 1.2978 | 1.2978 | 1.2978 | - |
| 02 Apr 2024 | 1.2972 | 1.2972 | 1.2972 | 1.2972 | 1.2972 | - |
| 01 Apr 2024 | 1.2967 | 1.2967 | 1.2967 | 1.2967 | 1.2967 | - |
| 28 Mar 2024 | 1.2967 | 1.2967 | 1.2967 | 1.2967 | 1.2967 | - |
| 27 Mar 2024 | 1.2964 | 1.2964 | 1.2964 | 1.2964 | 1.2964 | - |
| 26 Mar 2024 | 1.2954 | 1.2954 | 1.2954 | 1.2954 | 1.2954 | - |
| 25 Mar 2024 | 1.2952 | 1.2952 | 1.2952 | 1.2952 | 1.2952 | - |
| 22 Mar 2024 | 1.2945 | 1.2945 | 1.2945 | 1.2945 | 1.2945 | - |
| 21 Mar 2024 | 1.2941 | 1.2941 | 1.2941 | 1.2941 | 1.2941 | - |
| 20 Mar 2024 | 1.2941 | 1.2941 | 1.2941 | 1.2941 | 1.2941 | - |
| 19 Mar 2024 | 1.2932 | 1.2932 | 1.2932 | 1.2932 | 1.2932 | - |
| 18 Mar 2024 | 1.2925 | 1.2925 | 1.2925 | 1.2925 | 1.2925 | - |
| 15 Mar 2024 | 1.2926 | 1.2926 | 1.2926 | 1.2926 | 1.2926 | - |
| 14 Mar 2024 | 1.2924 | 1.2924 | 1.2924 | 1.2924 | 1.2924 | - |
| 13 Mar 2024 | 1.2924 | 1.2924 | 1.2924 | 1.2924 | 1.2924 | - |
| 12 Mar 2024 | 1.2917 | 1.2917 | 1.2917 | 1.2917 | 1.2917 | - |
| 11 Mar 2024 | 1.2912 | 1.2912 | 1.2912 | 1.2912 | 1.2912 | - |
| 08 Mar 2024 | 1.2907 | 1.2907 | 1.2907 | 1.2907 | 1.2907 | - |
| 07 Mar 2024 | 1.2904 | 1.2904 | 1.2904 | 1.2904 | 1.2904 | - |
| 06 Mar 2024 | 1.2897 | 1.2897 | 1.2897 | 1.2897 | 1.2897 | - |
| 05 Mar 2024 | 1.2887 | 1.2887 | 1.2887 | 1.2887 | 1.2887 | - |
| 04 Mar 2024 | 1.2881 | 1.2881 | 1.2881 | 1.2881 | 1.2881 | - |
| 01 Mar 2024 | 1.2876 | 1.2876 | 1.2876 | 1.2876 | 1.2876 | - |
| 29 Feb 2024 | 1.2872 | 1.2872 | 1.2872 | 1.2872 | 1.2872 | - |
| 28 Feb 2024 | 1.2864 | 1.2864 | 1.2864 | 1.2864 | 1.2864 | - |
| 27 Feb 2024 | 1.2857 | 1.2857 | 1.2857 | 1.2857 | 1.2857 | - |
| 26 Feb 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| 23 Feb 2024 | 1.2849 | 1.2849 | 1.2849 | 1.2849 | 1.2849 | - |
| 22 Feb 2024 | 1.2847 | 1.2847 | 1.2847 | 1.2847 | 1.2847 | - |
| 21 Feb 2024 | 1.2844 | 1.2844 | 1.2844 | 1.2844 | 1.2844 | - |
| 20 Feb 2024 | 1.2837 | 1.2837 | 1.2837 | 1.2837 | 1.2837 | - |
| 19 Feb 2024 | 1.2830 | 1.2830 | 1.2830 | 1.2830 | 1.2830 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | - |
| 14 Feb 2024 | 1.2813 | 1.2813 | 1.2813 | 1.2813 | 1.2813 | - |
| 09 Feb 2024 | 1.2811 | 1.2811 | 1.2811 | 1.2811 | 1.2811 | - |
| 08 Feb 2024 | 1.2801 | 1.2801 | 1.2801 | 1.2801 | 1.2801 | - |
| 07 Feb 2024 | 1.2798 | 1.2798 | 1.2798 | 1.2798 | 1.2798 | - |
| 06 Feb 2024 | 1.2792 | 1.2792 | 1.2792 | 1.2792 | 1.2792 | - |
| 05 Feb 2024 | 1.2782 | 1.2782 | 1.2782 | 1.2782 | 1.2782 | - |
| 02 Feb 2024 | 1.2778 | 1.2778 | 1.2778 | 1.2778 | 1.2778 | - |
| 01 Feb 2024 | 1.2775 | 1.2775 | 1.2775 | 1.2775 | 1.2775 | - |
| 31 Jan 2024 | 1.2764 | 1.2764 | 1.2764 | 1.2764 | 1.2764 | - |
| 30 Jan 2024 | 1.2754 | 1.2754 | 1.2754 | 1.2754 | 1.2754 | - |
| 29 Jan 2024 | 1.2751 | 1.2751 | 1.2751 | 1.2751 | 1.2751 | - |
| 26 Jan 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 25 Jan 2024 | 1.2743 | 1.2743 | 1.2743 | 1.2743 | 1.2743 | - |
| 24 Jan 2024 | 1.2733 | 1.2733 | 1.2733 | 1.2733 | 1.2733 | - |
| 23 Jan 2024 | 1.2727 | 1.2727 | 1.2727 | 1.2727 | 1.2727 | - |
| 22 Jan 2024 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | - |
| 19 Jan 2024 | 1.2718 | 1.2718 | 1.2718 | 1.2718 | 1.2718 | - |
| 18 Jan 2024 | 1.2709 | 1.2709 | 1.2709 | 1.2709 | 1.2709 | - |
| 17 Jan 2024 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | - |
| 16 Jan 2024 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | - |
| 15 Jan 2024 | 1.2713 | 1.2713 | 1.2713 | 1.2713 | 1.2713 | - |
| 12 Jan 2024 | 1.2710 | 1.2710 | 1.2710 | 1.2710 | 1.2710 | - |
| 11 Jan 2024 | 1.2696 | 1.2696 | 1.2696 | 1.2696 | 1.2696 | - |
| 10 Jan 2024 | 1.2685 | 1.2685 | 1.2685 | 1.2685 | 1.2685 | - |
| 09 Jan 2024 | 1.2681 | 1.2681 | 1.2681 | 1.2681 | 1.2681 | - |
| 08 Jan 2024 | 1.2684 | 1.2684 | 1.2684 | 1.2684 | 1.2684 | - |
| 05 Jan 2024 | 1.2685 | 1.2685 | 1.2685 | 1.2685 | 1.2685 | - |
| 04 Jan 2024 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| 03 Jan 2024 | 1.2678 | 1.2678 | 1.2678 | 1.2678 | 1.2678 | - |
| 02 Jan 2024 | 1.2673 | 1.2673 | 1.2673 | 1.2673 | 1.2673 | - |
| 28 Dec 2023 | 1.2666 | 1.2666 | 1.2666 | 1.2666 | 1.2666 | - |
| 27 Dec 2023 | 1.2661 | 1.2661 | 1.2661 | 1.2661 | 1.2661 | - |
| 26 Dec 2023 | 1.2653 | 1.2653 | 1.2653 | 1.2653 | 1.2653 | - |
| 22 Dec 2023 | 1.2649 | 1.2649 | 1.2649 | 1.2649 | 1.2649 | - |
| 21 Dec 2023 | 1.2638 | 1.2638 | 1.2638 | 1.2638 | 1.2638 | - |
| 20 Dec 2023 | 1.2628 | 1.2628 | 1.2628 | 1.2628 | 1.2628 | - |
| 19 Dec 2023 | 1.2621 | 1.2621 | 1.2621 | 1.2621 | 1.2621 | - |
| 18 Dec 2023 | 1.2611 | 1.2611 | 1.2611 | 1.2611 | 1.2611 | - |
| 15 Dec 2023 | 1.2605 | 1.2605 | 1.2605 | 1.2605 | 1.2605 | - |
| 14 Dec 2023 | 1.2594 | 1.2594 | 1.2594 | 1.2594 | 1.2594 | - |
| *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.