Castello Branco Off Park Fund In Im (CBOP11.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 02:53PM 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 | 28.15 | 28.51 | 28.12 | 28.13 | 28.13 | 285 |
| 21 May 2024 | 28.33 | 28.51 | 28.15 | 28.15 | 28.15 | 468 |
| 20 May 2024 | 28.30 | 28.91 | 28.14 | 28.90 | 28.90 | 75 |
| 17 May 2024 | 28.35 | 28.89 | 28.12 | 28.88 | 28.88 | 266 |
| 16 May 2024 | 28.13 | 29.04 | 28.12 | 28.94 | 28.94 | 59 |
| 15 May 2024 | 29.22 | 29.23 | 28.12 | 28.12 | 28.12 | 248 |
| 14 May 2024 | 29.23 | 29.23 | 29.21 | 29.21 | 29.21 | 48 |
| 13 May 2024 | 29.31 | 29.31 | 28.00 | 29.22 | 29.22 | 249 |
| 10 May 2024 | 29.92 | 29.92 | 29.30 | 29.30 | 29.30 | 80 |
| 09 May 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 1 |
| 08 May 2024 | 30.00 | 30.00 | 29.83 | 29.83 | 29.83 | 227 |
| 07 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 29 |
| 06 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 99 |
| 03 May 2024 | 28.41 | 30.01 | 28.41 | 30.00 | 30.00 | 693 |
| 02 May 2024 | 28.80 | 28.81 | 28.55 | 28.55 | 28.55 | 50 |
| 02 May 2024 | 0.12 Dividend | |||||
| 30 Apr 2024 | 28.60 | 28.92 | 28.59 | 28.92 | 28.80 | 266 |
| 29 Apr 2024 | 28.61 | 28.98 | 28.59 | 28.60 | 28.48 | 352 |
| 26 Apr 2024 | 28.61 | 28.62 | 28.60 | 28.61 | 28.49 | 40 |
| 25 Apr 2024 | 29.01 | 29.01 | 28.60 | 28.60 | 28.48 | 30 |
| 24 Apr 2024 | 29.00 | 29.01 | 29.00 | 29.01 | 28.89 | 27 |
| 23 Apr 2024 | 29.00 | 29.00 | 28.60 | 29.00 | 28.88 | 1,088 |
| 22 Apr 2024 | 29.81 | 29.81 | 29.11 | 29.11 | 28.99 | 123 |
| 19 Apr 2024 | 29.86 | 30.24 | 29.81 | 29.81 | 29.69 | 74 |
| 18 Apr 2024 | 29.05 | 29.87 | 29.04 | 29.87 | 29.75 | 174 |
| 17 Apr 2024 | 29.50 | 30.00 | 29.04 | 29.04 | 28.92 | 259 |
| 16 Apr 2024 | 29.24 | 30.00 | 29.00 | 29.50 | 29.38 | 1,732 |
| 15 Apr 2024 | 29.51 | 29.51 | 29.24 | 29.24 | 29.12 | 161 |
| 12 Apr 2024 | 29.58 | 30.02 | 29.22 | 29.22 | 29.10 | 834 |
| 11 Apr 2024 | 29.60 | 29.61 | 29.23 | 29.23 | 29.11 | 58 |
| 10 Apr 2024 | 29.02 | 29.63 | 29.02 | 29.61 | 29.49 | 883 |
| 09 Apr 2024 | 29.92 | 30.01 | 29.00 | 29.01 | 28.89 | 823 |
| 08 Apr 2024 | 29.94 | 29.94 | 29.93 | 29.93 | 29.81 | 21 |
| 05 Apr 2024 | 29.12 | 29.13 | 29.12 | 29.13 | 29.01 | 8 |
| 04 Apr 2024 | 29.34 | 29.34 | 29.12 | 29.12 | 29.00 | 2 |
| 03 Apr 2024 | 29.10 | 29.11 | 29.10 | 29.11 | 28.99 | 98 |
| 02 Apr 2024 | 29.01 | 29.36 | 29.00 | 29.01 | 28.89 | 90 |
| 01 Apr 2024 | 29.47 | 29.58 | 28.20 | 29.21 | 29.09 | 971 |
| 01 Apr 2024 | 0.12 Dividend | |||||
| 28 Mar 2024 | 29.40 | 29.42 | 29.13 | 29.41 | 29.17 | 169 |
| 27 Mar 2024 | 29.40 | 29.40 | 29.39 | 29.40 | 29.16 | 51 |
| 26 Mar 2024 | 29.15 | 29.50 | 29.13 | 29.40 | 29.16 | 1,168 |
| 25 Mar 2024 | 29.13 | 29.15 | 29.13 | 29.15 | 28.91 | 47 |
| 22 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.89 | 332 |
| 21 Mar 2024 | 29.13 | 29.56 | 29.13 | 29.14 | 28.90 | 589 |
| 20 Mar 2024 | 29.13 | 29.56 | 29.13 | 29.13 | 28.89 | 246 |
| 19 Mar 2024 | 30.03 | 30.03 | 29.10 | 29.15 | 28.91 | 208 |
| 18 Mar 2024 | 30.05 | 30.05 | 29.12 | 30.03 | 29.78 | 75 |
| 15 Mar 2024 | 30.02 | 30.06 | 29.70 | 30.06 | 29.81 | 202 |
| 14 Mar 2024 | 29.99 | 30.00 | 29.98 | 29.99 | 29.74 | 120 |
| 13 Mar 2024 | 30.06 | 30.06 | 29.99 | 29.99 | 29.74 | 1,610 |
| 12 Mar 2024 | 30.05 | 30.05 | 30.00 | 30.05 | 29.80 | 255 |
| 11 Mar 2024 | 30.01 | 30.11 | 30.00 | 30.01 | 29.76 | 50 |
| 08 Mar 2024 | 30.10 | 30.11 | 30.00 | 30.00 | 29.75 | 772 |
| 07 Mar 2024 | 30.10 | 30.12 | 30.10 | 30.10 | 29.85 | 1,473 |
| 06 Mar 2024 | 30.11 | 30.11 | 30.10 | 30.10 | 29.85 | 158 |
| 05 Mar 2024 | 30.10 | 30.12 | 30.10 | 30.10 | 29.85 | 110 |
| 04 Mar 2024 | 30.72 | 30.72 | 30.01 | 30.19 | 29.94 | 58 |
| 01 Mar 2024 | 30.72 | 30.72 | 30.06 | 30.72 | 30.47 | 34 |
| 01 Mar 2024 | 0.12 Dividend | |||||
| 29 Feb 2024 | 29.90 | 30.74 | 29.90 | 30.74 | 30.37 | 1,046 |
| 28 Feb 2024 | 29.81 | 30.76 | 29.81 | 30.75 | 30.38 | 258 |
| 27 Feb 2024 | 29.82 | 29.89 | 29.80 | 29.88 | 29.52 | 156 |
| 26 Feb 2024 | 30.03 | 30.07 | 29.89 | 29.90 | 29.54 | 704 |
| 23 Feb 2024 | 30.05 | 30.05 | 29.99 | 29.99 | 29.63 | 19 |
| 22 Feb 2024 | 30.11 | 30.11 | 29.72 | 29.80 | 29.44 | 182 |
| 21 Feb 2024 | 30.39 | 30.41 | 29.98 | 30.10 | 29.74 | 24 |
| 20 Feb 2024 | 30.38 | 30.39 | 29.77 | 30.10 | 29.74 | 153 |
| 19 Feb 2024 | 30.00 | 30.37 | 29.73 | 30.37 | 30.00 | 238 |
| 16 Feb 2024 | 29.73 | 30.19 | 29.69 | 29.72 | 29.36 | 375 |
| 15 Feb 2024 | 30.40 | 30.40 | 29.72 | 29.72 | 29.36 | 2,114 |
| 14 Feb 2024 | 30.03 | 30.75 | 30.03 | 30.40 | 30.03 | 210 |
| 09 Feb 2024 | 30.30 | 30.76 | 30.04 | 30.76 | 30.39 | 854 |
| 08 Feb 2024 | 30.05 | 30.78 | 30.05 | 30.31 | 29.94 | 47 |
| 07 Feb 2024 | 30.46 | 30.66 | 30.04 | 30.66 | 30.29 | 59 |
| 06 Feb 2024 | 30.48 | 30.48 | 30.46 | 30.47 | 30.10 | 13 |
| 05 Feb 2024 | 30.47 | 30.47 | 29.11 | 30.44 | 30.07 | 8 |
| 02 Feb 2024 | 30.41 | 30.47 | 29.00 | 30.47 | 30.10 | 405 |
| 01 Feb 2024 | 30.28 | 30.28 | 28.12 | 30.26 | 29.89 | 470 |
| 01 Feb 2024 | 0.12 Dividend | |||||
| 31 Jan 2024 | 30.91 | 30.91 | 30.90 | 30.91 | 30.42 | 231 |
| 30 Jan 2024 | 30.60 | 30.90 | 30.56 | 30.90 | 30.41 | 281 |
| 29 Jan 2024 | 30.54 | 30.89 | 30.54 | 30.56 | 30.07 | 463 |
| 26 Jan 2024 | 30.54 | 31.38 | 30.54 | 30.54 | 30.05 | 207 |
| 25 Jan 2024 | 31.63 | 31.76 | 30.64 | 31.29 | 30.79 | 2,591 |
| 24 Jan 2024 | 31.62 | 31.84 | 31.62 | 31.62 | 31.12 | 88 |
| 23 Jan 2024 | 31.63 | 31.63 | 31.62 | 31.62 | 31.12 | 61 |
| 22 Jan 2024 | 31.62 | 32.11 | 31.62 | 32.11 | 31.60 | 52 |
| 19 Jan 2024 | 31.63 | 31.90 | 31.63 | 31.63 | 31.13 | 23 |
| 18 Jan 2024 | 31.63 | 32.00 | 31.62 | 31.63 | 31.13 | 151 |
| 17 Jan 2024 | 32.24 | 32.25 | 31.62 | 31.62 | 31.12 | 189 |
| 16 Jan 2024 | 31.98 | 32.27 | 31.62 | 31.98 | 31.47 | 91 |
| 15 Jan 2024 | 32.00 | 32.00 | 30.51 | 31.99 | 31.48 | 280 |
| 12 Jan 2024 | 30.49 | 32.00 | 30.23 | 32.00 | 31.49 | 1,350 |
| 11 Jan 2024 | 30.24 | 30.92 | 30.24 | 30.50 | 30.01 | 27 |
| 10 Jan 2024 | 30.20 | 30.94 | 30.20 | 30.24 | 29.76 | 91 |
| 09 Jan 2024 | 30.20 | 30.91 | 30.18 | 30.91 | 30.42 | 1,296 |
| 08 Jan 2024 | 30.79 | 30.79 | 30.10 | 30.20 | 29.72 | 204 |
| 05 Jan 2024 | 30.50 | 30.50 | 30.10 | 30.18 | 29.70 | 39 |
| 04 Jan 2024 | 30.11 | 30.11 | 30.10 | 30.11 | 29.63 | 268 |
| *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.