Julius GCMF FIM C Priv IE (0P0001RIF5.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 13 May 2024 | 1.0549 | 1.0549 | 1.0549 | 1.0549 | 1.0549 | - |
| 10 May 2024 | 1.0555 | 1.0555 | 1.0555 | 1.0555 | 1.0555 | - |
| 09 May 2024 | 1.0544 | 1.0544 | 1.0544 | 1.0544 | 1.0544 | - |
| 08 May 2024 | 1.0538 | 1.0538 | 1.0538 | 1.0538 | 1.0538 | - |
| 07 May 2024 | 1.0528 | 1.0528 | 1.0528 | 1.0528 | 1.0528 | - |
| 06 May 2024 | 1.0534 | 1.0534 | 1.0534 | 1.0534 | 1.0534 | - |
| 03 May 2024 | 1.0512 | 1.0512 | 1.0512 | 1.0512 | 1.0512 | - |
| 02 May 2024 | 1.0496 | 1.0496 | 1.0496 | 1.0496 | 1.0496 | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 1.0524 | 1.0524 | 1.0524 | 1.0524 | 1.0524 | - |
| 26 Apr 2024 | 1.0504 | 1.0504 | 1.0504 | 1.0504 | 1.0504 | - |
| 25 Apr 2024 | 1.0512 | 1.0512 | 1.0512 | 1.0512 | 1.0512 | - |
| 24 Apr 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
| 23 Apr 2024 | 1.0518 | 1.0518 | 1.0518 | 1.0518 | 1.0518 | - |
| 22 Apr 2024 | 1.0513 | 1.0513 | 1.0513 | 1.0513 | 1.0513 | - |
| 19 Apr 2024 | 1.0501 | 1.0501 | 1.0501 | 1.0501 | 1.0501 | - |
| 18 Apr 2024 | 1.0494 | 1.0494 | 1.0494 | 1.0494 | 1.0494 | - |
| 17 Apr 2024 | 1.0502 | 1.0502 | 1.0502 | 1.0502 | 1.0502 | - |
| 16 Apr 2024 | 1.0528 | 1.0528 | 1.0528 | 1.0528 | 1.0528 | - |
| 15 Apr 2024 | 1.0538 | 1.0538 | 1.0538 | 1.0538 | 1.0538 | - |
| 12 Apr 2024 | 1.0533 | 1.0533 | 1.0533 | 1.0533 | 1.0533 | - |
| 11 Apr 2024 | 1.0534 | 1.0534 | 1.0534 | 1.0534 | 1.0534 | - |
| 10 Apr 2024 | 1.0566 | 1.0566 | 1.0566 | 1.0566 | 1.0566 | - |
| 09 Apr 2024 | 1.0557 | 1.0557 | 1.0557 | 1.0557 | 1.0557 | - |
| 08 Apr 2024 | 1.0553 | 1.0553 | 1.0553 | 1.0553 | 1.0553 | - |
| 05 Apr 2024 | 1.0555 | 1.0555 | 1.0555 | 1.0555 | 1.0555 | - |
| 04 Apr 2024 | 1.0555 | 1.0555 | 1.0555 | 1.0555 | 1.0555 | - |
| 03 Apr 2024 | 1.0555 | 1.0555 | 1.0555 | 1.0555 | 1.0555 | - |
| 02 Apr 2024 | 1.0553 | 1.0553 | 1.0553 | 1.0553 | 1.0553 | - |
| 01 Apr 2024 | 1.0559 | 1.0559 | 1.0559 | 1.0559 | 1.0559 | - |
| 28 Mar 2024 | 1.0555 | 1.0555 | 1.0555 | 1.0555 | 1.0555 | - |
| 27 Mar 2024 | 1.0542 | 1.0542 | 1.0542 | 1.0542 | 1.0542 | - |
| 26 Mar 2024 | 1.0541 | 1.0541 | 1.0541 | 1.0541 | 1.0541 | - |
| 25 Mar 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
| 22 Mar 2024 | 1.0535 | 1.0535 | 1.0535 | 1.0535 | 1.0535 | - |
| 21 Mar 2024 | 1.0533 | 1.0533 | 1.0533 | 1.0533 | 1.0533 | - |
| 20 Mar 2024 | 1.0517 | 1.0517 | 1.0517 | 1.0517 | 1.0517 | - |
| 19 Mar 2024 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | - |
| 18 Mar 2024 | 1.0507 | 1.0507 | 1.0507 | 1.0507 | 1.0507 | - |
| 15 Mar 2024 | 1.0515 | 1.0515 | 1.0515 | 1.0515 | 1.0515 | - |
| 14 Mar 2024 | 1.0522 | 1.0522 | 1.0522 | 1.0522 | 1.0522 | - |
| 13 Mar 2024 | 1.0517 | 1.0517 | 1.0517 | 1.0517 | 1.0517 | - |
| 12 Mar 2024 | 1.0511 | 1.0511 | 1.0511 | 1.0511 | 1.0511 | - |
| 11 Mar 2024 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | - |
| 08 Mar 2024 | 1.0507 | 1.0507 | 1.0507 | 1.0507 | 1.0507 | - |
| 07 Mar 2024 | 1.0497 | 1.0497 | 1.0497 | 1.0497 | 1.0497 | - |
| 06 Mar 2024 | 1.0489 | 1.0489 | 1.0489 | 1.0489 | 1.0489 | - |
| 05 Mar 2024 | 1.0483 | 1.0483 | 1.0483 | 1.0483 | 1.0483 | - |
| 04 Mar 2024 | 1.0479 | 1.0479 | 1.0479 | 1.0479 | 1.0479 | - |
| 01 Mar 2024 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | - |
| 29 Feb 2024 | 1.0466 | 1.0466 | 1.0466 | 1.0466 | 1.0466 | - |
| 28 Feb 2024 | 1.0461 | 1.0461 | 1.0461 | 1.0461 | 1.0461 | - |
| 27 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 26 Feb 2024 | 1.0455 | 1.0455 | 1.0455 | 1.0455 | 1.0455 | - |
| 23 Feb 2024 | 1.0456 | 1.0456 | 1.0456 | 1.0456 | 1.0456 | - |
| 22 Feb 2024 | 1.0451 | 1.0451 | 1.0451 | 1.0451 | 1.0451 | - |
| 21 Feb 2024 | 1.0447 | 1.0447 | 1.0447 | 1.0447 | 1.0447 | - |
| 20 Feb 2024 | 1.0442 | 1.0442 | 1.0442 | 1.0442 | 1.0442 | - |
| 19 Feb 2024 | 1.0434 | 1.0434 | 1.0434 | 1.0434 | 1.0434 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.0428 | 1.0428 | 1.0428 | 1.0428 | 1.0428 | - |
| 14 Feb 2024 | 1.0432 | 1.0432 | 1.0432 | 1.0432 | 1.0432 | - |
| 09 Feb 2024 | 1.0424 | 1.0424 | 1.0424 | 1.0424 | 1.0424 | - |
| 08 Feb 2024 | 1.0426 | 1.0426 | 1.0426 | 1.0426 | 1.0426 | - |
| 07 Feb 2024 | 1.0419 | 1.0419 | 1.0419 | 1.0419 | 1.0419 | - |
| 06 Feb 2024 | 1.0415 | 1.0415 | 1.0415 | 1.0415 | 1.0415 | - |
| 05 Feb 2024 | 1.0409 | 1.0409 | 1.0409 | 1.0409 | 1.0409 | - |
| 02 Feb 2024 | 1.0414 | 1.0414 | 1.0414 | 1.0414 | 1.0414 | - |
| 01 Feb 2024 | 1.0405 | 1.0405 | 1.0405 | 1.0405 | 1.0405 | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 1.0398 | 1.0398 | 1.0398 | 1.0398 | 1.0398 | - |
| 26 Jan 2024 | 1.0391 | 1.0391 | 1.0391 | 1.0391 | 1.0391 | - |
| 25 Jan 2024 | 1.0377 | 1.0377 | 1.0377 | 1.0377 | 1.0377 | - |
| 24 Jan 2024 | 1.0373 | 1.0373 | 1.0373 | 1.0373 | 1.0373 | - |
| 23 Jan 2024 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
| 22 Jan 2024 | 1.0362 | 1.0362 | 1.0362 | 1.0362 | 1.0362 | - |
| 19 Jan 2024 | 1.0353 | 1.0353 | 1.0353 | 1.0353 | 1.0353 | - |
| 18 Jan 2024 | 1.0348 | 1.0348 | 1.0348 | 1.0348 | 1.0348 | - |
| 17 Jan 2024 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
| 16 Jan 2024 | 1.0386 | 1.0386 | 1.0386 | 1.0386 | 1.0386 | - |
| 15 Jan 2024 | 1.0384 | 1.0384 | 1.0384 | 1.0384 | 1.0384 | - |
| 12 Jan 2024 | 1.0366 | 1.0366 | 1.0366 | 1.0366 | 1.0366 | - |
| 11 Jan 2024 | 1.0352 | 1.0352 | 1.0352 | 1.0352 | 1.0352 | - |
| 10 Jan 2024 | 1.0349 | 1.0349 | 1.0349 | 1.0349 | 1.0349 | - |
| 09 Jan 2024 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | - |
| 08 Jan 2024 | 1.0356 | 1.0356 | 1.0356 | 1.0356 | 1.0356 | - |
| 05 Jan 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| 04 Jan 2024 | 1.0361 | 1.0361 | 1.0361 | 1.0361 | 1.0361 | - |
| 03 Jan 2024 | 1.0361 | 1.0361 | 1.0361 | 1.0361 | 1.0361 | - |
| 02 Jan 2024 | 1.0371 | 1.0371 | 1.0371 | 1.0371 | 1.0371 | - |
| 28 Dec 2023 | 1.0363 | 1.0363 | 1.0363 | 1.0363 | 1.0363 | - |
| 27 Dec 2023 | 1.0353 | 1.0353 | 1.0353 | 1.0353 | 1.0353 | - |
| 26 Dec 2023 | 1.0348 | 1.0348 | 1.0348 | 1.0348 | 1.0348 | - |
| 22 Dec 2023 | 1.0336 | 1.0336 | 1.0336 | 1.0336 | 1.0336 | - |
| 21 Dec 2023 | 1.0326 | 1.0326 | 1.0326 | 1.0326 | 1.0326 | - |
| *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.