Asset Bank JMP FIC FIM C Priv (0P0001OI4X.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 898.08 | 898.08 | 898.08 | 898.08 | 898.08 | - |
| 26 Apr 2024 | 898.76 | 898.76 | 898.76 | 898.76 | 898.76 | - |
| 25 Apr 2024 | 895.42 | 895.42 | 895.42 | 895.42 | 895.42 | - |
| 24 Apr 2024 | 893.65 | 893.65 | 893.65 | 893.65 | 893.65 | - |
| 23 Apr 2024 | 889.07 | 889.07 | 889.07 | 889.07 | 889.07 | - |
| 22 Apr 2024 | 896.43 | 896.43 | 896.43 | 896.43 | 896.43 | - |
| 19 Apr 2024 | 893.04 | 893.04 | 893.04 | 893.04 | 893.04 | - |
| 18 Apr 2024 | 891.97 | 891.97 | 891.97 | 891.97 | 891.97 | - |
| 17 Apr 2024 | 1,099.46 | 1,099.46 | 1,099.46 | 1,099.46 | 1,099.46 | - |
| 16 Apr 2024 | 1,094.78 | 1,094.78 | 1,094.78 | 1,094.78 | 1,094.78 | - |
| 15 Apr 2024 | 1,116.80 | 1,116.80 | 1,116.80 | 1,116.80 | 1,116.80 | - |
| 12 Apr 2024 | 1,075.46 | 1,075.46 | 1,075.46 | 1,075.46 | 1,075.46 | - |
| 11 Apr 2024 | 1,063.86 | 1,063.86 | 1,063.86 | 1,063.86 | 1,063.86 | - |
| 10 Apr 2024 | 845.38 | 845.38 | 845.38 | 845.38 | 845.38 | - |
| 09 Apr 2024 | 763.40 | 763.40 | 763.40 | 763.40 | 763.40 | - |
| 08 Apr 2024 | 759.28 | 759.28 | 759.28 | 759.28 | 759.28 | - |
| 05 Apr 2024 | 836.48 | 836.48 | 836.48 | 836.48 | 836.48 | - |
| 04 Apr 2024 | 839.31 | 839.31 | 839.31 | 839.31 | 839.31 | - |
| 03 Apr 2024 | 843.56 | 843.56 | 843.56 | 843.56 | 843.56 | - |
| 02 Apr 2024 | 826.38 | 826.38 | 826.38 | 826.38 | 826.38 | - |
| 01 Apr 2024 | 814.73 | 814.73 | 814.73 | 814.73 | 814.73 | - |
| 28 Mar 2024 | 712.29 | 712.29 | 712.29 | 712.29 | 712.29 | - |
| 27 Mar 2024 | 795.38 | 795.38 | 795.38 | 795.38 | 795.38 | - |
| 26 Mar 2024 | 751.03 | 751.03 | 751.03 | 751.03 | 751.03 | - |
| 25 Mar 2024 | 710.78 | 710.78 | 710.78 | 710.78 | 710.78 | - |
| 22 Mar 2024 | 727.11 | 727.11 | 727.11 | 727.11 | 727.11 | - |
| 21 Mar 2024 | 730.74 | 730.74 | 730.74 | 730.74 | 730.74 | - |
| 20 Mar 2024 | 741.66 | 741.66 | 741.66 | 741.66 | 741.66 | - |
| 19 Mar 2024 | 730.95 | 730.95 | 730.95 | 730.95 | 730.95 | - |
| 18 Mar 2024 | 672.85 | 672.85 | 672.85 | 672.85 | 672.85 | - |
| 15 Mar 2024 | 693.94 | 693.94 | 693.94 | 693.94 | 693.94 | - |
| 14 Mar 2024 | 730.61 | 730.61 | 730.61 | 730.61 | 730.61 | - |
| 13 Mar 2024 | 811.93 | 811.93 | 811.93 | 811.93 | 811.93 | - |
| 12 Mar 2024 | 832.28 | 832.28 | 832.28 | 832.28 | 832.28 | - |
| 11 Mar 2024 | 771.55 | 771.55 | 771.55 | 771.55 | 771.55 | - |
| 08 Mar 2024 | 814.56 | 814.56 | 814.56 | 814.56 | 814.56 | - |
| 07 Mar 2024 | 771.58 | 771.58 | 771.58 | 771.58 | 771.58 | - |
| 06 Mar 2024 | 782.54 | 782.54 | 782.54 | 782.54 | 782.54 | - |
| 05 Mar 2024 | 794.27 | 794.27 | 794.27 | 794.27 | 794.27 | - |
| 04 Mar 2024 | 821.37 | 821.37 | 821.37 | 821.37 | 821.37 | - |
| 01 Mar 2024 | 854.33 | 854.33 | 854.33 | 854.33 | 854.33 | - |
| 29 Feb 2024 | 798.33 | 798.33 | 798.33 | 798.33 | 798.33 | - |
| 28 Feb 2024 | 1,090.78 | 1,090.78 | 1,090.78 | 1,090.78 | 1,090.78 | - |
| 27 Feb 2024 | 806.74 | 806.74 | 806.74 | 806.74 | 806.74 | - |
| 26 Feb 2024 | 840.81 | 840.81 | 840.81 | 840.81 | 840.81 | - |
| 23 Feb 2024 | 854.36 | 854.36 | 854.36 | 854.36 | 854.36 | - |
| 22 Feb 2024 | 841.53 | 841.53 | 841.53 | 841.53 | 841.53 | - |
| 21 Feb 2024 | 817.41 | 817.41 | 817.41 | 817.41 | 817.41 | - |
| 20 Feb 2024 | 816.19 | 816.19 | 816.19 | 816.19 | 816.19 | - |
| 19 Feb 2024 | 827.03 | 827.03 | 827.03 | 827.03 | 827.03 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 802.86 | 802.86 | 802.86 | 802.86 | 802.86 | - |
| 14 Feb 2024 | 1,182.52 | 1,182.52 | 1,182.52 | 1,182.52 | 1,182.52 | - |
| 09 Feb 2024 | 1,187.48 | 1,187.48 | 1,187.48 | 1,187.48 | 1,187.48 | - |
| 08 Feb 2024 | 1,081.42 | 1,081.42 | 1,081.42 | 1,081.42 | 1,081.42 | - |
| 07 Feb 2024 | 653.27 | 653.27 | 653.27 | 653.27 | 653.27 | - |
| 06 Feb 2024 | 667.53 | 667.53 | 667.53 | 667.53 | 667.53 | - |
| 05 Feb 2024 | 666.21 | 666.21 | 666.21 | 666.21 | 666.21 | - |
| 02 Feb 2024 | 712.66 | 712.66 | 712.66 | 712.66 | 712.66 | - |
| 01 Feb 2024 | 705.53 | 705.53 | 705.53 | 705.53 | 705.53 | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 623.22 | 623.22 | 623.22 | 623.22 | 623.22 | - |
| 29 Jan 2024 | 623.76 | 623.76 | 623.76 | 623.76 | 623.76 | - |
| 26 Jan 2024 | 620.13 | 620.13 | 620.13 | 620.13 | 620.13 | - |
| 25 Jan 2024 | 643.98 | 643.98 | 643.98 | 643.98 | 643.98 | - |
| 24 Jan 2024 | 620.40 | 620.40 | 620.40 | 620.40 | 620.40 | - |
| 23 Jan 2024 | 633.23 | 633.23 | 633.23 | 633.23 | 633.23 | - |
| 22 Jan 2024 | 621.78 | 621.78 | 621.78 | 621.78 | 621.78 | - |
| 19 Jan 2024 | 608.54 | 608.54 | 608.54 | 608.54 | 608.54 | - |
| 18 Jan 2024 | 596.05 | 596.05 | 596.05 | 596.05 | 596.05 | - |
| 17 Jan 2024 | 593.06 | 593.06 | 593.06 | 593.06 | 593.06 | - |
| 16 Jan 2024 | 588.17 | 588.17 | 588.17 | 588.17 | 588.17 | - |
| 15 Jan 2024 | 609.02 | 609.02 | 609.02 | 609.02 | 609.02 | - |
| 12 Jan 2024 | 587.84 | 587.84 | 587.84 | 587.84 | 587.84 | - |
| 11 Jan 2024 | 568.75 | 568.75 | 568.75 | 568.75 | 568.75 | - |
| 10 Jan 2024 | 547.74 | 547.74 | 547.74 | 547.74 | 547.74 | - |
| 09 Jan 2024 | 570.29 | 570.29 | 570.29 | 570.29 | 570.29 | - |
| 08 Jan 2024 | 577.67 | 577.67 | 577.67 | 577.67 | 577.67 | - |
| 05 Jan 2024 | 614.62 | 614.62 | 614.62 | 614.62 | 614.62 | - |
| 04 Jan 2024 | 607.75 | 607.75 | 607.75 | 607.75 | 607.75 | - |
| 03 Jan 2024 | 606.01 | 606.01 | 606.01 | 606.01 | 606.01 | - |
| 02 Jan 2024 | 593.09 | 593.09 | 593.09 | 593.09 | 593.09 | - |
| 28 Dec 2023 | 597.26 | 597.26 | 597.26 | 597.26 | 597.26 | - |
| 27 Dec 2023 | 599.70 | 599.70 | 599.70 | 599.70 | 599.70 | - |
| 26 Dec 2023 | 627.44 | 627.44 | 627.44 | 627.44 | 627.44 | - |
| 22 Dec 2023 | 626.04 | 626.04 | 626.04 | 626.04 | 626.04 | - |
| 21 Dec 2023 | 596.47 | 596.47 | 596.47 | 596.47 | 596.47 | - |
| 20 Dec 2023 | 592.59 | 592.59 | 592.59 | 592.59 | 592.59 | - |
| 19 Dec 2023 | 591.17 | 591.17 | 591.17 | 591.17 | 591.17 | - |
| 18 Dec 2023 | 590.65 | 590.65 | 590.65 | 590.65 | 590.65 | - |
| 15 Dec 2023 | 1,210.13 | 1,210.13 | 1,210.13 | 1,210.13 | 1,210.13 | - |
| 14 Dec 2023 | 1,222.34 | 1,222.34 | 1,222.34 | 1,222.34 | 1,222.34 | - |
| 13 Dec 2023 | 1,215.14 | 1,215.14 | 1,215.14 | 1,215.14 | 1,215.14 | - |
| 12 Dec 2023 | 1,217.98 | 1,217.98 | 1,217.98 | 1,217.98 | 1,217.98 | - |
| 11 Dec 2023 | 1,209.57 | 1,209.57 | 1,209.57 | 1,209.57 | 1,209.57 | - |
| 08 Dec 2023 | 1,208.37 | 1,208.37 | 1,208.37 | 1,208.37 | 1,208.37 | - |
| 07 Dec 2023 | 1,205.01 | 1,205.01 | 1,205.01 | 1,205.01 | 1,205.01 | - |
| 06 Dec 2023 | 1,200.79 | 1,200.79 | 1,200.79 | 1,200.79 | 1,200.79 | - |
| 05 Dec 2023 | 1,198.11 | 1,198.11 | 1,198.11 | 1,198.11 | 1,198.11 | - |
| *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.