RADIX OPPORTUNITIES V FUNDO DE (0P0001RZXX.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 1.0691 | 1.0691 | 1.0691 | 1.0691 | 1.0691 | - |
| 16 May 2024 | 1.0686 | 1.0686 | 1.0686 | 1.0686 | 1.0686 | - |
| 15 May 2024 | 1.0551 | 1.0551 | 1.0551 | 1.0551 | 1.0551 | - |
| 14 May 2024 | 1.0546 | 1.0546 | 1.0546 | 1.0546 | 1.0546 | - |
| 13 May 2024 | 1.0541 | 1.0541 | 1.0541 | 1.0541 | 1.0541 | - |
| 10 May 2024 | 1.0536 | 1.0536 | 1.0536 | 1.0536 | 1.0536 | - |
| 09 May 2024 | 1.0531 | 1.0531 | 1.0531 | 1.0531 | 1.0531 | - |
| 08 May 2024 | 1.0528 | 1.0528 | 1.0528 | 1.0528 | 1.0528 | - |
| 07 May 2024 | 1.0524 | 1.0524 | 1.0524 | 1.0524 | 1.0524 | - |
| 06 May 2024 | 1.0515 | 1.0515 | 1.0515 | 1.0515 | 1.0515 | - |
| 03 May 2024 | 1.0511 | 1.0511 | 1.0511 | 1.0511 | 1.0511 | - |
| 02 May 2024 | 1.0506 | 1.0506 | 1.0506 | 1.0506 | 1.0506 | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 1.0491 | 1.0491 | 1.0491 | 1.0491 | 1.0491 | - |
| 25 Apr 2024 | 1.0487 | 1.0487 | 1.0487 | 1.0487 | 1.0487 | - |
| 24 Apr 2024 | 1.0482 | 1.0482 | 1.0482 | 1.0482 | 1.0482 | - |
| 23 Apr 2024 | 1.0477 | 1.0477 | 1.0477 | 1.0477 | 1.0477 | - |
| 22 Apr 2024 | 1.0472 | 1.0472 | 1.0472 | 1.0472 | 1.0472 | - |
| 19 Apr 2024 | 1.0467 | 1.0467 | 1.0467 | 1.0467 | 1.0467 | - |
| 18 Apr 2024 | 1.0463 | 1.0463 | 1.0463 | 1.0463 | 1.0463 | - |
| 17 Apr 2024 | 1.0461 | 1.0461 | 1.0461 | 1.0461 | 1.0461 | - |
| 16 Apr 2024 | 1.0457 | 1.0457 | 1.0457 | 1.0457 | 1.0457 | - |
| 15 Apr 2024 | 1.0452 | 1.0452 | 1.0452 | 1.0452 | 1.0452 | - |
| 12 Apr 2024 | 1.0447 | 1.0447 | 1.0447 | 1.0447 | 1.0447 | - |
| 11 Apr 2024 | 1.0443 | 1.0443 | 1.0443 | 1.0443 | 1.0443 | - |
| 10 Apr 2024 | 1.0438 | 1.0438 | 1.0438 | 1.0438 | 1.0438 | - |
| 09 Apr 2024 | 1.0433 | 1.0433 | 1.0433 | 1.0433 | 1.0433 | - |
| 08 Apr 2024 | 1.0429 | 1.0429 | 1.0429 | 1.0429 | 1.0429 | - |
| 05 Apr 2024 | 1.0424 | 1.0424 | 1.0424 | 1.0424 | 1.0424 | - |
| 04 Apr 2024 | 1.0419 | 1.0419 | 1.0419 | 1.0419 | 1.0419 | - |
| 03 Apr 2024 | 1.0415 | 1.0415 | 1.0415 | 1.0415 | 1.0415 | - |
| 02 Apr 2024 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | - |
| 01 Apr 2024 | 1.0406 | 1.0406 | 1.0406 | 1.0406 | 1.0406 | - |
| 28 Mar 2024 | 1.0401 | 1.0401 | 1.0401 | 1.0401 | 1.0401 | - |
| 27 Mar 2024 | 1.0397 | 1.0397 | 1.0397 | 1.0397 | 1.0397 | - |
| 26 Mar 2024 | 1.0392 | 1.0392 | 1.0392 | 1.0392 | 1.0392 | - |
| 25 Mar 2024 | 1.0388 | 1.0388 | 1.0388 | 1.0388 | 1.0388 | - |
| 22 Mar 2024 | 1.0382 | 1.0382 | 1.0382 | 1.0382 | 1.0382 | - |
| 21 Mar 2024 | 1.0378 | 1.0378 | 1.0378 | 1.0378 | 1.0378 | - |
| 20 Mar 2024 | 1.0373 | 1.0373 | 1.0373 | 1.0373 | 1.0373 | - |
| 19 Mar 2024 | 1.0367 | 1.0367 | 1.0367 | 1.0367 | 1.0367 | - |
| 18 Mar 2024 | 1.0362 | 1.0362 | 1.0362 | 1.0362 | 1.0362 | - |
| 15 Mar 2024 | 1.0358 | 1.0358 | 1.0358 | 1.0358 | 1.0358 | - |
| 14 Mar 2024 | 1.0352 | 1.0352 | 1.0352 | 1.0352 | 1.0352 | - |
| 13 Mar 2024 | 1.0348 | 1.0348 | 1.0348 | 1.0348 | 1.0348 | - |
| 12 Mar 2024 | 1.0343 | 1.0343 | 1.0343 | 1.0343 | 1.0343 | - |
| 11 Mar 2024 | 1.0337 | 1.0337 | 1.0337 | 1.0337 | 1.0337 | - |
| 08 Mar 2024 | 1.0332 | 1.0332 | 1.0332 | 1.0332 | 1.0332 | - |
| 07 Mar 2024 | 1.0327 | 1.0327 | 1.0327 | 1.0327 | 1.0327 | - |
| 06 Mar 2024 | 1.0326 | 1.0326 | 1.0326 | 1.0326 | 1.0326 | - |
| 05 Mar 2024 | 1.0322 | 1.0322 | 1.0322 | 1.0322 | 1.0322 | - |
| 04 Mar 2024 | 1.0317 | 1.0317 | 1.0317 | 1.0317 | 1.0317 | - |
| 01 Mar 2024 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | - |
| 29 Feb 2024 | 1.0307 | 1.0307 | 1.0307 | 1.0307 | 1.0307 | - |
| 28 Feb 2024 | 1.0301 | 1.0301 | 1.0301 | 1.0301 | 1.0301 | - |
| 27 Feb 2024 | 1.0296 | 1.0296 | 1.0296 | 1.0296 | 1.0296 | - |
| 26 Feb 2024 | 1.0292 | 1.0292 | 1.0292 | 1.0292 | 1.0292 | - |
| 23 Feb 2024 | 1.0287 | 1.0287 | 1.0287 | 1.0287 | 1.0287 | - |
| 22 Feb 2024 | 1.0282 | 1.0282 | 1.0282 | 1.0282 | 1.0282 | - |
| 21 Feb 2024 | 1.0278 | 1.0278 | 1.0278 | 1.0278 | 1.0278 | - |
| 20 Feb 2024 | 1.0273 | 1.0273 | 1.0273 | 1.0273 | 1.0273 | - |
| 19 Feb 2024 | 1.0268 | 1.0268 | 1.0268 | 1.0268 | 1.0268 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.0259 | 1.0259 | 1.0259 | 1.0259 | 1.0259 | - |
| 14 Feb 2024 | 1.0254 | 1.0254 | 1.0254 | 1.0254 | 1.0254 | - |
| 09 Feb 2024 | 1.0249 | 1.0249 | 1.0249 | 1.0249 | 1.0249 | - |
| 08 Feb 2024 | 1.0244 | 1.0244 | 1.0244 | 1.0244 | 1.0244 | - |
| 07 Feb 2024 | 1.0242 | 1.0242 | 1.0242 | 1.0242 | 1.0242 | - |
| 06 Feb 2024 | 1.0238 | 1.0238 | 1.0238 | 1.0238 | 1.0238 | - |
| 05 Feb 2024 | 1.0233 | 1.0233 | 1.0233 | 1.0233 | 1.0233 | - |
| 02 Feb 2024 | 1.0229 | 1.0229 | 1.0229 | 1.0229 | 1.0229 | - |
| 01 Feb 2024 | 1.0224 | 1.0224 | 1.0224 | 1.0224 | 1.0224 | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 1.0209 | 1.0209 | 1.0209 | 1.0209 | 1.0209 | - |
| 26 Jan 2024 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | - |
| 25 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 24 Jan 2024 | 1.0195 | 1.0195 | 1.0195 | 1.0195 | 1.0195 | - |
| 23 Jan 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | - |
| 22 Jan 2024 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | - |
| 19 Jan 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
| 18 Jan 2024 | 1.0175 | 1.0175 | 1.0175 | 1.0175 | 1.0175 | - |
| 17 Jan 2024 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | - |
| 16 Jan 2024 | 1.0166 | 1.0166 | 1.0166 | 1.0166 | 1.0166 | - |
| 15 Jan 2024 | 1.0161 | 1.0161 | 1.0161 | 1.0161 | 1.0161 | - |
| 12 Jan 2024 | 1.0156 | 1.0156 | 1.0156 | 1.0156 | 1.0156 | - |
| 11 Jan 2024 | 1.0152 | 1.0152 | 1.0152 | 1.0152 | 1.0152 | - |
| 10 Jan 2024 | 1.0147 | 1.0147 | 1.0147 | 1.0147 | 1.0147 | - |
| 09 Jan 2024 | 1.0143 | 1.0143 | 1.0143 | 1.0143 | 1.0143 | - |
| 08 Jan 2024 | 1.0138 | 1.0138 | 1.0138 | 1.0138 | 1.0138 | - |
| 05 Jan 2024 | 1.0133 | 1.0133 | 1.0133 | 1.0133 | 1.0133 | - |
| 04 Jan 2024 | 1.0129 | 1.0129 | 1.0129 | 1.0129 | 1.0129 | - |
| 03 Jan 2024 | 1.0124 | 1.0124 | 1.0124 | 1.0124 | 1.0124 | - |
| 02 Jan 2024 | 1.0119 | 1.0119 | 1.0119 | 1.0119 | 1.0119 | - |
| 28 Dec 2023 | 1.0110 | 1.0110 | 1.0110 | 1.0110 | 1.0110 | - |
| 27 Dec 2023 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | - |
| *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.