BTG NCRP FI RF (0P0001NGUP.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 1.2651 | 1.2651 | 1.2651 | 1.2651 | 1.2651 | - |
| 19 Jun 2024 | 1.2642 | 1.2642 | 1.2642 | 1.2642 | 1.2642 | - |
| 18 Jun 2024 | 1.2647 | 1.2647 | 1.2647 | 1.2647 | 1.2647 | - |
| 17 Jun 2024 | 1.2639 | 1.2639 | 1.2639 | 1.2639 | 1.2639 | - |
| 14 Jun 2024 | 1.2614 | 1.2614 | 1.2614 | 1.2614 | 1.2614 | - |
| 13 Jun 2024 | 1.2584 | 1.2584 | 1.2584 | 1.2584 | 1.2584 | - |
| 12 Jun 2024 | 1.2539 | 1.2539 | 1.2539 | 1.2539 | 1.2539 | - |
| 11 Jun 2024 | 1.2641 | 1.2641 | 1.2641 | 1.2641 | 1.2641 | - |
| 10 Jun 2024 | 1.2654 | 1.2654 | 1.2654 | 1.2654 | 1.2654 | - |
| 07 Jun 2024 | 1.2655 | 1.2655 | 1.2655 | 1.2655 | 1.2655 | - |
| 06 Jun 2024 | 1.2739 | 1.2739 | 1.2739 | 1.2739 | 1.2739 | - |
| 05 Jun 2024 | 1.2704 | 1.2704 | 1.2704 | 1.2704 | 1.2704 | - |
| 04 Jun 2024 | 1.2727 | 1.2727 | 1.2727 | 1.2727 | 1.2727 | - |
| 03 Jun 2024 | 1.2754 | 1.2754 | 1.2754 | 1.2754 | 1.2754 | - |
| 31 May 2024 | 1.2763 | 1.2763 | 1.2763 | 1.2763 | 1.2763 | - |
| 29 May 2024 | 1.2723 | 1.2723 | 1.2723 | 1.2723 | 1.2723 | - |
| 28 May 2024 | 1.2762 | 1.2762 | 1.2762 | 1.2762 | 1.2762 | - |
| 27 May 2024 | 1.2755 | 1.2755 | 1.2755 | 1.2755 | 1.2755 | - |
| 24 May 2024 | 1.2772 | 1.2772 | 1.2772 | 1.2772 | 1.2772 | - |
| 23 May 2024 | 1.2783 | 1.2783 | 1.2783 | 1.2783 | 1.2783 | - |
| 22 May 2024 | 1.2754 | 1.2754 | 1.2754 | 1.2754 | 1.2754 | - |
| 21 May 2024 | 1.2774 | 1.2774 | 1.2774 | 1.2774 | 1.2774 | - |
| 20 May 2024 | 1.2773 | 1.2773 | 1.2773 | 1.2773 | 1.2773 | - |
| 17 May 2024 | 1.2787 | 1.2787 | 1.2787 | 1.2787 | 1.2787 | - |
| 16 May 2024 | 1.2791 | 1.2791 | 1.2791 | 1.2791 | 1.2791 | - |
| 15 May 2024 | 1.2734 | 1.2734 | 1.2734 | 1.2734 | 1.2734 | - |
| 14 May 2024 | 1.2719 | 1.2719 | 1.2719 | 1.2719 | 1.2719 | - |
| 13 May 2024 | 1.2682 | 1.2682 | 1.2682 | 1.2682 | 1.2682 | - |
| 10 May 2024 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| 09 May 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 08 May 2024 | 1.2655 | 1.2655 | 1.2655 | 1.2655 | 1.2655 | - |
| 07 May 2024 | 1.2649 | 1.2649 | 1.2649 | 1.2649 | 1.2649 | - |
| 06 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 03 May 2024 | 1.2651 | 1.2651 | 1.2651 | 1.2651 | 1.2651 | - |
| 02 May 2024 | 1.2593 | 1.2593 | 1.2593 | 1.2593 | 1.2593 | - |
| 30 Apr 2024 | 1.2548 | 1.2548 | 1.2548 | 1.2548 | 1.2548 | - |
| 29 Apr 2024 | 1.2669 | 1.2669 | 1.2669 | 1.2669 | 1.2669 | - |
| 26 Apr 2024 | 1.2671 | 1.2671 | 1.2671 | 1.2671 | 1.2671 | - |
| 25 Apr 2024 | 1.2667 | 1.2667 | 1.2667 | 1.2667 | 1.2667 | - |
| 24 Apr 2024 | 1.2688 | 1.2688 | 1.2688 | 1.2688 | 1.2688 | - |
| 23 Apr 2024 | 1.2715 | 1.2715 | 1.2715 | 1.2715 | 1.2715 | - |
| 22 Apr 2024 | 1.2724 | 1.2724 | 1.2724 | 1.2724 | 1.2724 | - |
| 19 Apr 2024 | 1.2729 | 1.2729 | 1.2729 | 1.2729 | 1.2729 | - |
| 18 Apr 2024 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | - |
| 17 Apr 2024 | 1.2691 | 1.2691 | 1.2691 | 1.2691 | 1.2691 | - |
| 16 Apr 2024 | 1.2683 | 1.2683 | 1.2683 | 1.2683 | 1.2683 | - |
| 15 Apr 2024 | 1.2756 | 1.2756 | 1.2756 | 1.2756 | 1.2756 | - |
| 12 Apr 2024 | 1.2792 | 1.2792 | 1.2792 | 1.2792 | 1.2792 | - |
| 11 Apr 2024 | 1.2772 | 1.2772 | 1.2772 | 1.2772 | 1.2772 | - |
| 10 Apr 2024 | 1.2776 | 1.2776 | 1.2776 | 1.2776 | 1.2776 | - |
| 09 Apr 2024 | 1.2855 | 1.2855 | 1.2855 | 1.2855 | 1.2855 | - |
| 08 Apr 2024 | 1.2826 | 1.2826 | 1.2826 | 1.2826 | 1.2826 | - |
| 05 Apr 2024 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | - |
| 04 Apr 2024 | 1.2845 | 1.2845 | 1.2845 | 1.2845 | 1.2845 | - |
| 03 Apr 2024 | 1.2858 | 1.2858 | 1.2858 | 1.2858 | 1.2858 | - |
| 02 Apr 2024 | 1.2846 | 1.2846 | 1.2846 | 1.2846 | 1.2846 | - |
| 01 Apr 2024 | 1.2855 | 1.2855 | 1.2855 | 1.2855 | 1.2855 | - |
| 28 Mar 2024 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | - |
| 27 Mar 2024 | 1.2886 | 1.2886 | 1.2886 | 1.2886 | 1.2886 | - |
| 26 Mar 2024 | 1.2857 | 1.2857 | 1.2857 | 1.2857 | 1.2857 | - |
| 25 Mar 2024 | 1.2878 | 1.2878 | 1.2878 | 1.2878 | 1.2878 | - |
| 22 Mar 2024 | 1.2862 | 1.2862 | 1.2862 | 1.2862 | 1.2862 | - |
| 21 Mar 2024 | 1.2865 | 1.2865 | 1.2865 | 1.2865 | 1.2865 | - |
| 20 Mar 2024 | 1.2915 | 1.2915 | 1.2915 | 1.2915 | 1.2915 | - |
| 19 Mar 2024 | 1.2884 | 1.2884 | 1.2884 | 1.2884 | 1.2884 | - |
| 18 Mar 2024 | 1.2869 | 1.2869 | 1.2869 | 1.2869 | 1.2869 | - |
| 15 Mar 2024 | 1.2918 | 1.2918 | 1.2918 | 1.2918 | 1.2918 | - |
| 14 Mar 2024 | 1.2944 | 1.2944 | 1.2944 | 1.2944 | 1.2944 | - |
| 13 Mar 2024 | 1.2972 | 1.2972 | 1.2972 | 1.2972 | 1.2972 | - |
| 12 Mar 2024 | 1.2954 | 1.2954 | 1.2954 | 1.2954 | 1.2954 | - |
| 11 Mar 2024 | 1.2956 | 1.2956 | 1.2956 | 1.2956 | 1.2956 | - |
| 08 Mar 2024 | 1.2945 | 1.2945 | 1.2945 | 1.2945 | 1.2945 | - |
| 07 Mar 2024 | 1.2954 | 1.2954 | 1.2954 | 1.2954 | 1.2954 | - |
| 06 Mar 2024 | 1.2945 | 1.2945 | 1.2945 | 1.2945 | 1.2945 | - |
| 05 Mar 2024 | 1.2924 | 1.2924 | 1.2924 | 1.2924 | 1.2924 | - |
| 04 Mar 2024 | 1.2908 | 1.2908 | 1.2908 | 1.2908 | 1.2908 | - |
| 01 Mar 2024 | 1.2917 | 1.2917 | 1.2917 | 1.2917 | 1.2917 | - |
| 29 Feb 2024 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | - |
| 28 Feb 2024 | 1.2914 | 1.2914 | 1.2914 | 1.2914 | 1.2914 | - |
| 27 Feb 2024 | 1.2903 | 1.2903 | 1.2903 | 1.2903 | 1.2903 | - |
| 26 Feb 2024 | 1.2877 | 1.2877 | 1.2877 | 1.2877 | 1.2877 | - |
| 23 Feb 2024 | 1.2911 | 1.2911 | 1.2911 | 1.2911 | 1.2911 | - |
| 22 Feb 2024 | 1.2933 | 1.2933 | 1.2933 | 1.2933 | 1.2933 | - |
| 21 Feb 2024 | 1.2939 | 1.2939 | 1.2939 | 1.2939 | 1.2939 | - |
| 20 Feb 2024 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | - |
| 19 Feb 2024 | 1.2910 | 1.2910 | 1.2910 | 1.2910 | 1.2910 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.2919 | 1.2919 | 1.2919 | 1.2919 | 1.2919 | - |
| 14 Feb 2024 | 1.2898 | 1.2898 | 1.2898 | 1.2898 | 1.2898 | - |
| 09 Feb 2024 | 1.2923 | 1.2923 | 1.2923 | 1.2923 | 1.2923 | - |
| 08 Feb 2024 | 1.2901 | 1.2901 | 1.2901 | 1.2901 | 1.2901 | - |
| 07 Feb 2024 | 1.2918 | 1.2918 | 1.2918 | 1.2918 | 1.2918 | - |
| 06 Feb 2024 | 1.2909 | 1.2909 | 1.2909 | 1.2909 | 1.2909 | - |
| 05 Feb 2024 | 1.2883 | 1.2883 | 1.2883 | 1.2883 | 1.2883 | - |
| 02 Feb 2024 | 1.2883 | 1.2883 | 1.2883 | 1.2883 | 1.2883 | - |
| 01 Feb 2024 | 1.2889 | 1.2889 | 1.2889 | 1.2889 | 1.2889 | - |
| 31 Jan 2024 | 1.2852 | 1.2852 | 1.2852 | 1.2852 | 1.2852 | - |
| 30 Jan 2024 | 1.2823 | 1.2823 | 1.2823 | 1.2823 | 1.2823 | - |
| *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.