São Paulo - Delayed Quote • BRL
Daycoval Barchetta FIC FIM C Priv IE (0P0000YZD0.SA)
At close: January 11 at 5:00 PM GMT-3
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 11, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| Jan 10, 2024 | 2.0882 | 2.0882 | 2.0882 | 2.0882 | 2.0882 | - |
| Jan 9, 2024 | 2.0875 | 2.0875 | 2.0875 | 2.0875 | 2.0875 | - |
| Jan 8, 2024 | 2.0885 | 2.0885 | 2.0885 | 2.0885 | 2.0885 | - |
| Jan 5, 2024 | 2.0872 | 2.0872 | 2.0872 | 2.0872 | 2.0872 | - |
| Jan 4, 2024 | 3.3735 | 3.3735 | 3.3735 | 3.3735 | 3.3735 | - |
| Jan 3, 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
| Jan 2, 2024 | 3.3711 | 3.3711 | 3.3711 | 3.3711 | 3.3711 | - |
| Dec 28, 2023 | 3.3682 | 3.3682 | 3.3682 | 3.3682 | 3.3682 | - |
| Dec 27, 2023 | 3.3668 | 3.3668 | 3.3668 | 3.3668 | 3.3668 | - |
| Dec 26, 2023 | 3.3676 | 3.3676 | 3.3676 | 3.3676 | 3.3676 | - |
| Dec 22, 2023 | 3.3607 | 3.3607 | 3.3607 | 3.3607 | 3.3607 | - |
| Dec 21, 2023 | 3.3593 | 3.3593 | 3.3593 | 3.3593 | 3.3593 | - |
| Dec 20, 2023 | 3.3579 | 3.3579 | 3.3579 | 3.3579 | 3.3579 | - |
| Dec 19, 2023 | 3.3563 | 3.3563 | 3.3563 | 3.3563 | 3.3563 | - |
| Dec 18, 2023 | 3.3547 | 3.3547 | 3.3547 | 3.3547 | 3.3547 | - |
| Dec 15, 2023 | 3.3531 | 3.3531 | 3.3531 | 3.3531 | 3.3531 | - |
| Dec 14, 2023 | 3.3514 | 3.3514 | 3.3514 | 3.3514 | 3.3514 | - |
| Dec 13, 2023 | 3.3495 | 3.3495 | 3.3495 | 3.3495 | 3.3495 | - |
| Dec 12, 2023 | 3.3471 | 3.3471 | 3.3471 | 3.3471 | 3.3471 | - |
| Dec 11, 2023 | 3.3452 | 3.3452 | 3.3452 | 3.3452 | 3.3452 | - |
| Dec 8, 2023 | 3.3435 | 3.3435 | 3.3435 | 3.3435 | 3.3435 | - |
| Dec 7, 2023 | 3.3421 | 3.3421 | 3.3421 | 3.3421 | 3.3421 | - |
| Dec 6, 2023 | 3.3404 | 3.3404 | 3.3404 | 3.3404 | 3.3404 | - |
| Dec 5, 2023 | 3.3385 | 3.3385 | 3.3385 | 3.3385 | 3.3385 | - |
| Dec 4, 2023 | 3.3370 | 3.3370 | 3.3370 | 3.3370 | 3.3370 | - |
| Dec 1, 2023 | 3.3358 | 3.3358 | 3.3358 | 3.3358 | 3.3358 | - |
| Nov 30, 2023 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| Nov 29, 2023 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | - |
| Nov 28, 2023 | 3.3303 | 3.3303 | 3.3303 | 3.3303 | 3.3303 | - |
| Nov 27, 2023 | 3.3284 | 3.3284 | 3.3284 | 3.3284 | 3.3284 | - |
| Nov 24, 2023 | 3.3264 | 3.3264 | 3.3264 | 3.3264 | 3.3264 | - |
| Nov 23, 2023 | 3.3245 | 3.3245 | 3.3245 | 3.3245 | 3.3245 | - |
| Nov 22, 2023 | 3.3229 | 3.3229 | 3.3229 | 3.3229 | 3.3229 | - |
| Nov 21, 2023 | 3.3209 | 3.3209 | 3.3209 | 3.3209 | 3.3209 | - |
| Nov 20, 2023 | 3.3198 | 3.3198 | 3.3198 | 3.3198 | 3.3198 | - |
| Nov 17, 2023 | 3.3185 | 3.3185 | 3.3185 | 3.3185 | 3.3185 | - |
| Nov 16, 2023 | 3.3168 | 3.3168 | 3.3168 | 3.3168 | 3.3168 | - |
| Nov 14, 2023 | 3.3151 | 3.3151 | 3.3151 | 3.3151 | 3.3151 | - |
| Nov 13, 2023 | 3.3124 | 3.3124 | 3.3124 | 3.3124 | 3.3124 | - |
| Nov 10, 2023 | 3.3106 | 3.3106 | 3.3106 | 3.3106 | 3.3106 | - |
| Nov 9, 2023 | 3.3084 | 3.3084 | 3.3084 | 3.3084 | 3.3084 | - |
| Nov 8, 2023 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | - |
| Nov 7, 2023 | 3.3053 | 3.3053 | 3.3053 | 3.3053 | 3.3053 | - |
| Nov 6, 2023 | 3.3032 | 3.3032 | 3.3032 | 3.3032 | 3.3032 | - |
| Nov 3, 2023 | 3.3021 | 3.3021 | 3.3021 | 3.3021 | 3.3021 | - |
| Nov 1, 2023 | 3.2993 | 3.2993 | 3.2993 | 3.2993 | 3.2993 | - |
| Oct 31, 2023 | 3.2966 | 3.2966 | 3.2966 | 3.2966 | 3.2966 | - |
| Oct 30, 2023 | 3.2952 | 3.2952 | 3.2952 | 3.2952 | 3.2952 | - |
| Oct 27, 2023 | 3.2946 | 3.2946 | 3.2946 | 3.2946 | 3.2946 | - |
| Oct 26, 2023 | 3.2942 | 3.2942 | 3.2942 | 3.2942 | 3.2942 | - |
| Oct 25, 2023 | 3.2916 | 3.2916 | 3.2916 | 3.2916 | 3.2916 | - |
| Oct 24, 2023 | 3.2898 | 3.2898 | 3.2898 | 3.2898 | 3.2898 | - |
| Oct 23, 2023 | 3.2875 | 3.2875 | 3.2875 | 3.2875 | 3.2875 | - |
| Oct 20, 2023 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
| Oct 19, 2023 | 3.2833 | 3.2833 | 3.2833 | 3.2833 | 3.2833 | - |
| Oct 18, 2023 | 3.2824 | 3.2824 | 3.2824 | 3.2824 | 3.2824 | - |
| Oct 17, 2023 | 3.2814 | 3.2814 | 3.2814 | 3.2814 | 3.2814 | - |
| Oct 16, 2023 | 3.2808 | 3.2808 | 3.2808 | 3.2808 | 3.2808 | - |
| Oct 13, 2023 | 3.2787 | 3.2787 | 3.2787 | 3.2787 | 3.2787 | - |
| Oct 11, 2023 | 3.2777 | 3.2777 | 3.2777 | 3.2777 | 3.2777 | - |
| Oct 10, 2023 | 3.2767 | 3.2767 | 3.2767 | 3.2767 | 3.2767 | - |
| Oct 9, 2023 | 3.2745 | 3.2745 | 3.2745 | 3.2745 | 3.2745 | - |
| Oct 6, 2023 | 3.2719 | 3.2719 | 3.2719 | 3.2719 | 3.2719 | - |
| Oct 5, 2023 | 3.2702 | 3.2702 | 3.2702 | 3.2702 | 3.2702 | - |
| Oct 4, 2023 | 3.2688 | 3.2688 | 3.2688 | 3.2688 | 3.2688 | - |
| Oct 3, 2023 | 3.2664 | 3.2664 | 3.2664 | 3.2664 | 3.2664 | - |
| Oct 2, 2023 | 3.2657 | 3.2657 | 3.2657 | 3.2657 | 3.2657 | - |
| Sep 29, 2023 | 3.2654 | 3.2654 | 3.2654 | 3.2654 | 3.2654 | - |
| Sep 28, 2023 | 3.2629 | 3.2629 | 3.2629 | 3.2629 | 3.2629 | - |
| Sep 27, 2023 | 3.2611 | 3.2611 | 3.2611 | 3.2611 | 3.2611 | - |
| Sep 26, 2023 | 3.2609 | 3.2609 | 3.2609 | 3.2609 | 3.2609 | - |
| Sep 25, 2023 | 3.2657 | 3.2657 | 3.2657 | 3.2657 | 3.2657 | - |
| Sep 22, 2023 | 3.2589 | 3.2589 | 3.2589 | 3.2589 | 3.2589 | - |
| Sep 21, 2023 | 3.2573 | 3.2573 | 3.2573 | 3.2573 | 3.2573 | - |
| Sep 20, 2023 | 3.2564 | 3.2564 | 3.2564 | 3.2564 | 3.2564 | - |
| Sep 19, 2023 | 3.2546 | 3.2546 | 3.2546 | 3.2546 | 3.2546 | - |
| Sep 18, 2023 | 3.2534 | 3.2534 | 3.2534 | 3.2534 | 3.2534 | - |
| Sep 15, 2023 | 3.2518 | 3.2518 | 3.2518 | 3.2518 | 3.2518 | - |
| Sep 14, 2023 | 3.2505 | 3.2505 | 3.2505 | 3.2505 | 3.2505 | - |
| Sep 13, 2023 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | - |
| Sep 12, 2023 | 3.2473 | 3.2473 | 3.2473 | 3.2473 | 3.2473 | - |
| Sep 11, 2023 | 3.2451 | 3.2451 | 3.2451 | 3.2451 | 3.2451 | - |
| Sep 8, 2023 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | - |
| Sep 6, 2023 | 3.2408 | 3.2408 | 3.2408 | 3.2408 | 3.2408 | - |
| Sep 5, 2023 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
| Sep 4, 2023 | 3.2377 | 3.2377 | 3.2377 | 3.2377 | 3.2377 | - |
| Sep 1, 2023 | 3.2363 | 3.2363 | 3.2363 | 3.2363 | 3.2363 | - |
| Aug 31, 2023 | 3.2347 | 3.2347 | 3.2347 | 3.2347 | 3.2347 | - |
| Aug 30, 2023 | 3.2339 | 3.2339 | 3.2339 | 3.2339 | 3.2339 | - |
| Aug 29, 2023 | 3.2322 | 3.2322 | 3.2322 | 3.2322 | 3.2322 | - |
| Aug 28, 2023 | 3.2302 | 3.2302 | 3.2302 | 3.2302 | 3.2302 | - |
| Aug 25, 2023 | 3.2297 | 3.2297 | 3.2297 | 3.2297 | 3.2297 | - |
| Aug 24, 2023 | 3.2273 | 3.2273 | 3.2273 | 3.2273 | 3.2273 | - |
| Aug 23, 2023 | 3.2249 | 3.2249 | 3.2249 | 3.2249 | 3.2249 | - |
| Aug 22, 2023 | 3.2225 | 3.2225 | 3.2225 | 3.2225 | 3.2225 | - |
| Aug 21, 2023 | 3.2203 | 3.2203 | 3.2203 | 3.2203 | 3.2203 | - |
| Aug 18, 2023 | 3.2195 | 3.2195 | 3.2195 | 3.2195 | 3.2195 | - |
| Aug 17, 2023 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | - |
| Aug 16, 2023 | 3.2159 | 3.2159 | 3.2159 | 3.2159 | 3.2159 | - |
| Aug 15, 2023 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | - |
| Aug 14, 2023 | 3.2136 | 3.2136 | 3.2136 | 3.2136 | 3.2136 | - |
| Aug 11, 2023 | 3.2136 | 3.2136 | 3.2136 | 3.2136 | 3.2136 | - |
| Aug 10, 2023 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | - |
| Aug 9, 2023 | 3.2088 | 3.2088 | 3.2088 | 3.2088 | 3.2088 | - |
| Aug 8, 2023 | 3.2076 | 3.2076 | 3.2076 | 3.2076 | 3.2076 | - |
| Aug 7, 2023 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| Aug 4, 2023 | 3.2039 | 3.2039 | 3.2039 | 3.2039 | 3.2039 | - |
| Aug 3, 2023 | 3.2026 | 3.2026 | 3.2026 | 3.2026 | 3.2026 | - |
| Aug 2, 2023 | 3.2004 | 3.2004 | 3.2004 | 3.2004 | 3.2004 | - |
| Aug 1, 2023 | 3.1985 | 3.1985 | 3.1985 | 3.1985 | 3.1985 | - |
| Jul 31, 2023 | 3.1969 | 3.1969 | 3.1969 | 3.1969 | 3.1969 | - |
| Jul 28, 2023 | 3.1949 | 3.1949 | 3.1949 | 3.1949 | 3.1949 | - |
| Jul 27, 2023 | 3.1933 | 3.1933 | 3.1933 | 3.1933 | 3.1933 | - |
| Jul 26, 2023 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
| Jul 25, 2023 | 3.1901 | 3.1901 | 3.1901 | 3.1901 | 3.1901 | - |
| Jul 24, 2023 | 3.1879 | 3.1879 | 3.1879 | 3.1879 | 3.1879 | - |
| Jul 21, 2023 | 3.1858 | 3.1858 | 3.1858 | 3.1858 | 3.1858 | - |
| Jul 20, 2023 | 3.1835 | 3.1835 | 3.1835 | 3.1835 | 3.1835 | - |
| Jul 19, 2023 | 3.1823 | 3.1823 | 3.1823 | 3.1823 | 3.1823 | - |
Related Tickers
KINAX Kinetics Internet Adv A
74.45
+2.70%
WWWFX Kinetics Internet No Load
82.44
+2.70%
KINCX Kinetics Internet Adv C
60.83
+2.70%
BHCUX Baron Health Care Fund
20.63
+1.23%
BHCHX Baron Health Care Fund
20.64
+1.23%
BHCFX Baron Health Care Fund
20.31
+1.20%
KMKYX Kinetics Market Opportunities Inst
60.25
+0.89%
KMKNX Kinetics Market Opportunities No Load
59.22
+0.89%
KMKAX Kinetics Market Opportunities Adv A
58.13
+0.89%
KMKCX Kinetics Market Opportunities Adv C
55.03
+0.88%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
SHSSX BlackRock Health Sciences Opps Instl
75.03
+0.72%
SHSAX BlackRock Health Sciences Opps Inv A
69.88
+0.72%
SHISX BlackRock Health Sciences Opps Svc
70.27
+0.72%
BHSRX BlackRock Health Sciences Opportunities Portfolio
67.46
+0.72%
JAGLX Janus Henderson Global Life Sciences T
77.78
+0.71%
JFNAX Janus Henderson Global Life Sciences Fund
76.40
+0.71%
JFNCX Janus Henderson Global Life Sciences Fund
66.53
+0.71%
SHSCX BlackRock Health Sciences Opps Inv C
56.64
+0.71%
SHSKX BlackRock Health Sciences Opps K
75.16
+0.71%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
78.19
+0.71%
PRHSX T. Rowe Price Health Sciences
96.71
+0.71%
JNGLX Janus Henderson Global Life Sciences D
78.29
+0.71%
JFNIX Janus Henderson Global Life Sciences Fund
78.46
+0.71%
THISX T. Rowe Price Health Sciences I
97.01
+0.71%
JFNSX Janus Henderson Global Life Sciences Fund
74.36
+0.70%
FIKGX Fidelity Advisor Semiconductors Z
94.66
-2.96%
FELCX Fidelity Advisor Semiconductors C
69.67
-2.96%
FELTX Fidelity Advisor Semiconductors M
81.41
-2.96%
COAGX Caldwell & Orkin - Gator Capital L/S Fd
44.73
+0.52%
FELIX Fidelity Advisor Semiconductors I
94.43
-2.95%
FELAX Fidelity Advisor Semiconductors A
87.25
-2.95%
TORCX Tortoise Energy Infrastructure TR C
16.30
+0.49%
TORTX Tortoise Energy Infrastructure TR A
16.77
+0.48%
TORIX Tortoise Energy Infrastructure TR Ins
17.05
+0.47%
FSELX Fidelity Select Semiconductors
34.81
+0.46%
CPLIX Calamos Phineus Long/Short I
17.14
+0.41%
KNPYX Kinetics Paradigm Instl
105.82
+0.40%
KNPCX Kinetics Paradigm Adv C
88.60
+0.40%
KNPAX Kinetics Paradigm Adv A
99.17
+0.39%
WWNPX Kinetics Paradigm No Load
104.33
+0.39%
CPCLX Calamos Phineus Long/Short C
15.97
+0.38%
CPLSX Calamos Phineus Long/Short A
16.87
+0.36%
ENPSX ProFunds UltraSector Energy Fund
38.70
-1.68%
RMLPX Recurrent MLP & Infrastructure Class I
23.97
+0.25%
WAYEX Waycross Managed Risk Equity Fund
17.21
+0.23%
KIFCX Westwood Real Estate Income C
17.65
+0.17%
KIFYX Westwood Real Estate Inc Inst
18.27
+0.16%
KIFAX Westwood Real Estate Income A
18.35
+0.16%
JCNRX Janus Henderson Contrarian Fund
26.85
+0.15%
FLCEX Fidelity Covington Trust - Fidelity Enhanced Large Cap Core ETF
20.97
+0.14%
JCNIX Janus Henderson Contrarian Fund
28.23
+0.14%
JCNAX Janus Henderson Contrarian Fund
28.32
+0.14%
JCNNX Janus Henderson Contrarian Fund
28.44
+0.14%
JSVAX Janus Henderson Contrarian T
28.46
+0.14%
JCONX Janus Henderson Contrarian Fund
28.50
+0.14%
JACNX Janus Henderson Contrarian D
28.50
+0.14%
LAMGX Lord Abbett Micro Cap Growth A
15.51
+0.13%
JCNCX Janus Henderson Contrarian Fund
25.02
+0.12%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
42.36
+0.12%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
42.49
+0.12%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
43.32
+0.12%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
43.59
+0.11%
LCMGX Lord Abbett Micro Cap Growth Fund
18.44
+0.11%
LMIYX Lord Abbett Micro Cap Growth I
19.17
+0.10%
LFMGX Lord Abbett Micro Cap Growth F
19.17
+0.10%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
41.11
+0.10%
BIPIX ProFunds Biotechnology UltraSector Fund
67.76
+0.09%
CSJIX Cohen & Steers Realty Shares I
65.67
+0.08%
RWMNX Two Roads Shared Trust - Redwood Managed Municipal Income Fund
15.01
0.00%
NHCCX Nuveen High Yield Municipal Bond C
15.31
0.00%
NHMAX Nuveen High Yield Municipal Bond A
15.33
0.00%
NHMFX Nuveen High Yield Municipal Bond R6
15.34
0.00%
NHMRX Nuveen High Yield Municipal Bond I
15.34
0.00%
CSJCX Cohen & Steers Realty Shares C
65.42
+0.06%
CSRSX Cohen & Steers Realty Shares L
65.69
+0.06%
CSJAX Cohen & Steers Realty Shares A
65.70
+0.06%
CSJZX Cohen & Steers Realty Shares Z
65.82
+0.06%
CSJRX Cohen & Steers Realty Shares R
65.86
+0.06%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
PHRAX Virtus Duff & Phelps Real Estate Secs A
19.24
+0.05%
EVDAX Camelot Event Driven A
19.92
+0.05%
EVDIX Camelot Event Driven Institutional
20.42
+0.05%
BREFX Baron Real Estate Retail
36.30
+0.03%
BREUX Baron Real Estate R6
37.42
+0.03%
BREIX Baron Real Estate Institutional
37.42
+0.03%
FAGNX Fidelity Advisor Energy M
50.14
-1.14%
FIKAX Fidelity Advisor Energy Z
51.74
-1.14%
FANIX Fidelity Advisor Energy I
51.80
-1.14%
FSENX Fidelity Select Energy Portfolio
63.53
-1.12%
CFRZX Columbia Floating Rate Inst
33.52
0.00%
RFRCX Columbia Floating Rate C
33.57
0.00%
RMTCX Columbia Minnesota Tax-Exempt C
19.71
0.00%
RFRFX Columbia Floating Rate Inst2
33.70
0.00%
CLONX Columbia Minnesota Tax-Exempt Adv
19.70
0.00%
CFRYX Columbia Floating Rate Inst3
33.55
0.00%
VUSFX Vanguard Ultra-Short-Term Bond Admiral
20.01
0.00%
IMNTX Columbia Minnesota Tax-Exempt A
19.71
0.00%
NFRFX Nuveen Floating Rate Income R6
18.27
0.00%
FAUFX Fidelity Advisor Utilities Fund
40.53
+0.15%