São Paulo - Delayed Quote BRL

GRUPO A INVEST FUNDO DE INVESTIMENTO MULTIMERCADO CREDITO PRIVADO INVESTIMENTO NO EXTERIOR (0P000151OU.SA)

0.2289
-0.0009
(-0.41%)
At close: September 30 at 5:00:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Sep 30, 2024 0.2289 0.2289 0.2289 0.2289 0.2289 -
Sep 27, 2024 0.2298 0.2298 0.2298 0.2298 0.2298 -
Sep 26, 2024 0.2216 0.2216 0.2216 0.2216 0.2216 -
Sep 25, 2024 0.2297 0.2297 0.2297 0.2297 0.2297 -
Sep 24, 2024 0.2299 0.2299 0.2299 0.2299 0.2299 -
Sep 23, 2024 0.2297 0.2297 0.2297 0.2297 0.2297 -
Sep 20, 2024 0.2298 0.2298 0.2298 0.2298 0.2298 -
Sep 19, 2024 0.2302 0.2302 0.2302 0.2302 0.2302 -
Sep 18, 2024 0.2303 0.2303 0.2303 0.2303 0.2303 -
Sep 17, 2024 0.2307 0.2307 0.2307 0.2307 0.2307 -
Sep 16, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Sep 13, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Sep 12, 2024 0.2298 0.2298 0.2298 0.2298 0.2298 -
Sep 11, 2024 0.2298 0.2298 0.2298 0.2298 0.2298 -
Sep 10, 2024 0.2297 0.2297 0.2297 0.2297 0.2297 -
Sep 9, 2024 0.2294 0.2294 0.2294 0.2294 0.2294 -
Sep 6, 2024 0.2293 0.2293 0.2293 0.2293 0.2293 -
Sep 5, 2024 0.2293 0.2293 0.2293 0.2293 0.2293 -
Sep 4, 2024 0.2293 0.2293 0.2293 0.2293 0.2293 -
Sep 3, 2024 0.2291 0.2291 0.2291 0.2291 0.2291 -
Sep 2, 2024 0.2292 0.2292 0.2292 0.2292 0.2292 -
Aug 30, 2024 0.2289 0.2289 0.2289 0.2289 0.2289 -
Aug 29, 2024 0.2291 0.2291 0.2291 0.2291 0.2291 -
Aug 28, 2024 0.2292 0.2292 0.2292 0.2292 0.2292 -
Aug 27, 2024 0.2294 0.2294 0.2294 0.2294 0.2294 -
Aug 26, 2024 0.2295 0.2295 0.2295 0.2295 0.2295 -
Aug 23, 2024 0.2299 0.2299 0.2299 0.2299 0.2299 -
Aug 22, 2024 0.2293 0.2293 0.2293 0.2293 0.2293 -
Aug 21, 2024 0.2302 0.2302 0.2302 0.2302 0.2302 -
Aug 20, 2024 0.2302 0.2302 0.2302 0.2302 0.2302 -
Aug 19, 2024 0.2302 0.2302 0.2302 0.2302 0.2302 -
Aug 16, 2024 0.2296 0.2296 0.2296 0.2296 0.2296 -
Aug 15, 2024 0.2294 0.2294 0.2294 0.2294 0.2294 -
Aug 14, 2024 0.2291 0.2291 0.2291 0.2291 0.2291 -
Aug 13, 2024 0.2286 0.2286 0.2286 0.2286 0.2286 -
Aug 12, 2024 0.2277 0.2277 0.2277 0.2277 0.2277 -
Aug 9, 2024 0.2279 0.2279 0.2279 0.2279 0.2279 -
Aug 8, 2024 0.2270 0.2270 0.2270 0.2270 0.2270 -
Aug 7, 2024 0.2258 0.2258 0.2258 0.2258 0.2258 -
Aug 6, 2024 0.2246 0.2246 0.2246 0.2246 0.2246 -
Aug 5, 2024 0.2245 0.2245 0.2245 0.2245 0.2245 -
Aug 1, 2024 0.2255 0.2255 0.2255 0.2255 0.2255 -
Jul 31, 2024 0.2250 0.2250 0.2250 0.2250 0.2250 -
Jul 30, 2024 0.8632 0.8632 0.8632 0.8632 0.8632 -
Jul 29, 2024 0.8634 0.8634 0.8634 0.8634 0.8634 -
Jul 26, 2024 0.8635 0.8635 0.8635 0.8635 0.8635 -
Jul 25, 2024 0.8621 0.8621 0.8621 0.8621 0.8621 -
Jul 24, 2024 0.8626 0.8626 0.8626 0.8626 0.8626 -
Jul 23, 2024 0.8630 0.8630 0.8630 0.8630 0.8630 -
Jul 22, 2024 0.8634 0.8634 0.8634 0.8634 0.8634 -
Jul 19, 2024 0.8627 0.8627 0.8627 0.8627 0.8627 -
Jul 18, 2024 0.8626 0.8626 0.8626 0.8626 0.8626 -
Jul 17, 2024 0.8638 0.8638 0.8638 0.8638 0.8638 -
Jul 16, 2024 0.9213 0.9213 0.9213 0.9213 0.9213 -
Jul 15, 2024 0.9210 0.9210 0.9210 0.9210 0.9210 -
Jul 12, 2024 0.9205 0.9205 0.9205 0.9205 0.9205 -
Jul 11, 2024 0.9194 0.9194 0.9194 0.9194 0.9194 -
Jul 10, 2024 0.9179 0.9179 0.9179 0.9179 0.9179 -
Jul 9, 2024 0.9166 0.9166 0.9166 0.9166 0.9166 -
Jul 8, 2024 0.9155 0.9155 0.9155 0.9155 0.9155 -
Jul 5, 2024 0.9158 0.9158 0.9158 0.9158 0.9158 -
Jul 4, 2024 0.9146 0.9146 0.9146 0.9146 0.9146 -
Jul 3, 2024 0.9131 0.9131 0.9131 0.9131 0.9131 -
Jul 2, 2024 0.9116 0.9116 0.9116 0.9116 0.9116 -
Jul 1, 2024 0.9108 0.9108 0.9108 0.9108 0.9108 -
Jun 28, 2024 0.9108 0.9108 0.9108 0.9108 0.9108 -
Jun 27, 2024 0.9101 0.9101 0.9101 0.9101 0.9101 -
Jun 26, 2024 0.9079 0.9079 0.9079 0.9079 0.9079 -
Jun 25, 2024 0.9074 0.9074 0.9074 0.9074 0.9074 -
Jun 24, 2024 0.9077 0.9077 0.9077 0.9077 0.9077 -
Jun 21, 2024 0.9065 0.9065 0.9065 0.9065 0.9065 -
Jun 20, 2024 0.9042 0.9042 0.9042 0.9042 0.9042 -
Jun 19, 2024 0.9036 0.9036 0.9036 0.9036 0.9036 -
Jun 18, 2024 0.9026 0.9026 0.9026 0.9026 0.9026 -
Jun 17, 2024 0.9022 0.9022 0.9022 0.9022 0.9022 -
Jun 13, 2024 0.9017 0.9017 0.9017 0.9017 0.9017 -
Jun 12, 2024 0.9016 0.9016 0.9016 0.9016 0.9016 -
Jun 11, 2024 0.8674 0.8674 0.8674 0.8674 0.8674 -
Jun 10, 2024 0.9033 0.9033 0.9033 0.9033 0.9033 -
Jun 7, 2024 0.9038 0.9038 0.9038 0.9038 0.9038 -
Jun 6, 2024 0.9076 0.9076 0.9076 0.9076 0.9076 -
Jun 5, 2024 0.9060 0.9060 0.9060 0.9060 0.9060 -
Jun 4, 2024 0.9057 0.9057 0.9057 0.9057 0.9057 -
Jun 3, 2024 0.9063 0.9063 0.9063 0.9063 0.9063 -
May 31, 2024 0.9069 0.9069 0.9069 0.9069 0.9069 -
May 29, 2024 0.9072 0.9072 0.9072 0.9072 0.9072 -
May 28, 2024 0.9095 0.9095 0.9095 0.9095 0.9095 -
May 27, 2024 0.9098 0.9098 0.9098 0.9098 0.9098 -
May 24, 2024 0.9096 0.9096 0.9096 0.9096 0.9096 -
May 23, 2024 0.9119 0.9119 0.9119 0.9119 0.9119 -
May 22, 2024 0.9099 0.9099 0.9099 0.9099 0.9099 -
May 21, 2024 0.9138 0.9138 0.9138 0.9138 0.9138 -
May 20, 2024 0.9138 0.9138 0.9138 0.9138 0.9138 -
May 17, 2024 0.9141 0.9141 0.9141 0.9141 0.9141 -
May 16, 2024 0.9139 0.9139 0.9139 0.9139 0.9139 -
May 15, 2024 0.9126 0.9126 0.9126 0.9126 0.9126 -
May 14, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
May 13, 2024 0.9080 0.9080 0.9080 0.9080 0.9080 -
May 10, 2024 0.9086 0.9086 0.9086 0.9086 0.9086 -
May 9, 2024 0.9089 0.9089 0.9089 0.9089 0.9089 -
May 8, 2024 0.9086 0.9086 0.9086 0.9086 0.9086 -
May 7, 2024 0.9082 0.9082 0.9082 0.9082 0.9082 -
May 6, 2024 0.9072 0.9072 0.9072 0.9072 0.9072 -
May 3, 2024 0.9075 0.9075 0.9075 0.9075 0.9075 -
May 2, 2024 0.9027 0.9027 0.9027 0.9027 0.9027 -
Apr 30, 2024 0.9010 0.9010 0.9010 0.9010 0.9010 -
Apr 29, 2024 0.9061 0.9061 0.9061 0.9061 0.9061 -
Apr 26, 2024 0.9056 0.9056 0.9056 0.9056 0.9056 -
Apr 25, 2024 0.9021 0.9021 0.9021 0.9021 0.9021 -
Apr 24, 2024 0.9036 0.9036 0.9036 0.9036 0.9036 -
Apr 23, 2024 0.9052 0.9052 0.9052 0.9052 0.9052 -
Apr 22, 2024 0.9050 0.9050 0.9050 0.9050 0.9050 -
Apr 19, 2024 0.9044 0.9044 0.9044 0.9044 0.9044 -
Apr 18, 2024 0.9043 0.9043 0.9043 0.9043 0.9043 -
Apr 17, 2024 0.9038 0.9038 0.9038 0.9038 0.9038 -
Apr 16, 2024 0.9054 0.9054 0.9054 0.9054 0.9054 -
Apr 15, 2024 0.9080 0.9080 0.9080 0.9080 0.9080 -
Apr 12, 2024 0.9108 0.9108 0.9108 0.9108 0.9108 -
Apr 11, 2024 0.9118 0.9118 0.9118 0.9118 0.9118 -
Apr 10, 2024 0.9123 0.9123 0.9123 0.9123 0.9123 -
Apr 9, 2024 0.9169 0.9169 0.9169 0.9169 0.9169 -
Apr 8, 2024 0.9155 0.9155 0.9155 0.9155 0.9155 -
Apr 5, 2024 0.9168 0.9168 0.9168 0.9168 0.9168 -
Apr 4, 2024 0.9140 0.9140 0.9140 0.9140 0.9140 -
Apr 3, 2024 0.9158 0.9158 0.9158 0.9158 0.9158 -
Apr 2, 2024 0.9161 0.9161 0.9161 0.9161 0.9161 -
Apr 1, 2024 0.9162 0.9162 0.9162 0.9162 0.9162 -
Mar 28, 2024 0.9169 0.9169 0.9169 0.9169 0.9169 -
Mar 27, 2024 0.9161 0.9161 0.9161 0.9161 0.9161 -
Mar 26, 2024 0.9144 0.9144 0.9144 0.9144 0.9144 -
Mar 25, 2024 0.9147 0.9147 0.9147 0.9147 0.9147 -
Mar 22, 2024 0.9149 0.9149 0.9149 0.9149 0.9149 -
Mar 21, 2024 0.9154 0.9154 0.9154 0.9154 0.9154 -
Mar 20, 2024 0.9159 0.9159 0.9159 0.9159 0.9159 -
Mar 19, 2024 0.8764 0.8764 0.8764 0.8764 0.8764 -
Mar 18, 2024 0.9120 0.9120 0.9120 0.9120 0.9120 -
Mar 15, 2024 0.9126 0.9126 0.9126 0.9126 0.9126 -
Mar 14, 2024 0.9143 0.9143 0.9143 0.9143 0.9143 -
Mar 13, 2024 0.9154 0.9154 0.9154 0.9154 0.9154 -
Mar 12, 2024 0.9147 0.9147 0.9147 0.9147 0.9147 -
Mar 11, 2024 0.9132 0.9132 0.9132 0.9132 0.9132 -
Mar 8, 2024 0.9135 0.9135 0.9135 0.9135 0.9135 -
Mar 7, 2024 0.9132 0.9132 0.9132 0.9132 0.9132 -
Mar 6, 2024 0.9124 0.9124 0.9124 0.9124 0.9124 -
Mar 5, 2024 0.9108 0.9108 0.9108 0.9108 0.9108 -
Mar 4, 2024 0.9105 0.9105 0.9105 0.9105 0.9105 -
Mar 1, 2024 0.9119 0.9119 0.9119 0.9119 0.9119 -
Feb 29, 2024 0.9106 0.9106 0.9106 0.9106 0.9106 -
Feb 28, 2024 0.9105 0.9105 0.9105 0.9105 0.9105 -
Feb 27, 2024 0.9107 0.9107 0.9107 0.9107 0.9107 -
Feb 26, 2024 0.9079 0.9079 0.9079 0.9079 0.9079 -
Feb 23, 2024 0.9087 0.9087 0.9087 0.9087 0.9087 -
Feb 22, 2024 0.9102 0.9102 0.9102 0.9102 0.9102 -
Feb 21, 2024 0.9091 0.9091 0.9091 0.9091 0.9091 -
Feb 20, 2024 0.9096 0.9096 0.9096 0.9096 0.9096 -
Feb 19, 2024 0.9083 0.9083 0.9083 0.9083 0.9083 -
Feb 15, 2024 0.9081 0.9081 0.9081 0.9081 0.9081 -
Feb 14, 2024 0.9070 0.9070 0.9070 0.9070 0.9070 -
Feb 9, 2024 0.9085 0.9085 0.9085 0.9085 0.9085 -
Feb 8, 2024 0.9073 0.9073 0.9073 0.9073 0.9073 -
Feb 7, 2024 0.9088 0.9088 0.9088 0.9088 0.9088 -
Feb 6, 2024 0.9079 0.9079 0.9079 0.9079 0.9079 -
Feb 5, 2024 0.9061 0.9061 0.9061 0.9061 0.9061 -
Feb 2, 2024 0.9065 0.9065 0.9065 0.9065 0.9065 -
Feb 1, 2024 0.9074 0.9074 0.9074 0.9074 0.9074 -
Jan 31, 2024 0.9055 0.9055 0.9055 0.9055 0.9055 -
Jan 30, 2024 0.9041 0.9041 0.9041 0.9041 0.9041 -
Jan 29, 2024 0.9064 0.9064 0.9064 0.9064 0.9064 -
Jan 26, 2024 0.9068 0.9068 0.9068 0.9068 0.9068 -
Jan 25, 2024 0.9058 0.9058 0.9058 0.9058 0.9058 -
Jan 24, 2024 0.9039 0.9039 0.9039 0.9039 0.9039 -
Jan 23, 2024 0.9036 0.9036 0.9036 0.9036 0.9036 -
Jan 22, 2024 0.9019 0.9019 0.9019 0.9019 0.9019 -
Jan 19, 2024 0.9027 0.9027 0.9027 0.9027 0.9027 -
Jan 18, 2024 0.9009 0.9009 0.9009 0.9009 0.9009 -
Jan 17, 2024 0.9016 0.9016 0.9016 0.9016 0.9016 -
Jan 16, 2024 0.9039 0.9039 0.9039 0.9039 0.9039 -
Jan 15, 2024 0.9077 0.9077 0.9077 0.9077 0.9077 -
Jan 12, 2024 0.9062 0.9062 0.9062 0.9062 0.9062 -
Jan 11, 2024 0.9045 0.9045 0.9045 0.9045 0.9045 -
Jan 10, 2024 0.9040 0.9040 0.9040 0.9040 0.9040 -

Related Tickers

LSHUX Kinetics Spin-Off and Corp Rest Instl
36.81
+1.46%
 
LSHCX Kinetics Spin-Off and Corp Rest Adv C
32.85
+1.45%
 
LSHEX Kinetics Spin-Off and Corp Rest No Load
38.61
+1.45%
 
LSHAX Kinetics Spin-Off and Corp Rest Adv A
36.54
+1.44%
 
KNPYX Kinetics Paradigm Instl
152.76
+1.31%
 
WWNPX Kinetics Paradigm No Load
150.61
+1.30%
 
KNPAX Kinetics Paradigm Adv A
142.88
+1.30%
 
KNPCX Kinetics Paradigm Adv C
126.87
+1.30%
 
KSCYX Kinetics Small Cap Opportunities Inst
191.75
+1.25%
 
KSCOX Kinetics Small Cap Opportunities No Load
186.97
+1.25%
 
KSOAX Kinetics Small Cap Opportunities Adv A
179.02
+1.25%
 
KSOCX Kinetics Small Cap Opportunities Adv C
167.45
+1.25%
 
KMKYX Kinetics Market Opportunities Inst
85.36
+1.23%
 
KMKNX Kinetics Market Opportunities No Load
83.92
+1.23%
 
KMKAX Kinetics Market Opportunities Adv A
82.41
+1.24%
 
KMKCX Kinetics Market Opportunities Adv C
78.14
+1.24%
 
MBXIX Catalyst/Millburn Hedge Strategy I
40.07
+1.14%
 
MBXAX Catalyst/Millburn Hedge Strategy A
39.77
+1.12%
 
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.38
+1.11%
 
MBXCX Catalyst/Millburn Hedge Strategy C
38.71
+1.10%
 
KINCX Kinetics Internet Adv C
78.80
+1.04%
 
WWWFX Kinetics Internet No Load
107.53
+1.03%
 
BREUX Baron Real Estate R6
38.81
-3.36%
 
BREIX Baron Real Estate Institutional
38.82
-3.34%
 
KINAX Kinetics Internet Adv A
96.89
+1.02%
 
ENPIX ProFunds UltraSector Energy Fund
41.25
+0.54%
 
ENPSX ProFunds UltraSector Energy Fund
35.02
+0.52%
 
BHCFX Baron Health Care Fund
19.37
-0.82%
 
FEGIX First Eagle Gold I
27.67
+0.47%
 
FEURX First Eagle Gold R6
27.74
+0.47%
 
KGLCX Kinetics The Global Fund
15.23
+0.53%
 
FEGOX First Eagle Gold C
24.07
+0.46%
 
BHCUX Baron Health Care Fund
19.64
-0.81%
 
BHCHX Baron Health Care Fund
19.65
-0.81%
 
SGGDX First Eagle Gold A
26.72
+0.45%
 
KGLAX Kinetics The Global Fund
16.53
+0.55%
 
WWWEX Kinetics Global No Load
16.65
+0.48%
 
BDFIX Baron Discovery Fund
33.29
-0.98%
 
BDFFX Baron Discovery Fund
32.33
-0.98%
 
FIKAX Fidelity Advisor Energy Z
48.22
+0.29%
 
FANIX Fidelity Advisor Energy I
48.27
+0.29%
 
FANAX Fidelity Advisor Energy A
45.41
+0.29%
 
BDAFX Baron Durable Advantage Fund
28.05
-1.79%
 
BDAIX Baron Durable Advantage Fund
28.44
-1.76%
 
FSENX Fidelity Select Energy Portfolio
58.72
+0.27%
 
RCMFX Schwartz Value Focused
55.63
+0.27%
 
AGCWX American Century Global Small Cap R
17.74
-1.44%
 
AGCLX American Century Global Small Cap A
18.14
-1.41%
 
AGCVX American Century Global Small Cap Inv
18.46
-1.39%
 
AGCSX American Century Global Small Cap I
18.72
-1.42%
 
AGCTX American Century Global Small Cap R6
18.92
-1.36%
 
FSRPX Fidelity Select Retailing
20.71
+0.19%
 
INIIX VanEck International Investors Gold I
15.69
+0.19%
 
FNARX Fidelity Natural Resources Fund
42.71
+0.19%
 
HNRGX Hennessy Energy Transition Investor
27.80
+0.18%
 
HNRIX Hennessy Energy Transition Instl
28.43
+0.18%
 
AGCHX American Century Global Small Cap C
16.88
-1.40%
 
FIQRX Fidelity Advisor Global Commodity Stk Z
18.14
+0.17%
 
FFGIX Fidelity Advisor Global Commodity Stk I
18.17
+0.17%
 
FFGAX Fidelity Advisor Global Commodity Stk A
18.18
+0.17%
 
FFGCX Fidelity Global Commodity Stock
18.20
+0.17%
 
HFSAX Hundredfold Select Alternative Inv
23.53
-0.38%
 
FPHAX Fidelity Select Pharmaceuticals Port
25.63
+0.12%
 
FTGMX Franklin Growth Allocation R6
20.15
-1.37%
 
NSRIX Northern Global Sustainability Index Fund
22.49
-1.62%
 
NSRKX Northern Global Sustainability Index Fund
22.50
-1.62%
 
AVALX Aegis Value I
36.96
+0.08%
 
BIVRX Invenomic Investor
16.80
+0.06%
 
BIVIX Invenomic Institutional
17.15
+0.06%
 
BIVSX Invenomic Super Institutional
17.39
+0.06%
 
HMECX NexPoint Merger Arbitrage C
18.81
+0.05%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
HMEAX NexPoint Merger Arbitrage A
19.38
+0.05%
 
GAAAX GMO Opportunistic Income R6
24.02
-0.12%
 
GMOLX GMO Opportunistic Income Fund
24.06
-0.12%
 
IRSQX Voya Target Retirement 2050 I
14.82
-1.46%
 
CFRZX Columbia Floating Rate Inst
33.61
0.00%
 
RFRFX Columbia Floating Rate Inst2
33.79
0.00%
 
HMEZX NexPoint Merger Arbitrage Z
19.78
0.00%
 
BTTRX American Century Zero Coupon 2025 Inv
112.34
-0.01%
 
ACTVX American Century Zero Coupon 2025 Adv
105.17
-0.01%
 
GIFSX Guggenheim Floating Rate Strats R6
24.27
-0.04%
 
GIFIX Guggenheim Floating Rate Strats Instl
24.26
-0.04%
 
PWIYX PACE International Equity Y
18.30
-0.05%
 
BCSFX Brown Capital Management International Small Company Fund
24.72
-0.08%
 
VTAPX Vanguard Shrt-Term Infl-Prot Sec Idx Adm
24.30
-0.08%
 
BCSVX Brown Capital Management International Small Company Fund
24.15
-0.08%
 
AMFIX AAMA Income
23.89
-0.08%
 
NFRFX Nuveen Floating Rate Income R6
18.31
-0.11%
 
NFRIX Nuveen Floating Rate Income I
18.23
-0.11%
 
NFRAX Nuveen Floating Rate Income A
18.21
-0.11%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
24.31
-0.12%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.75
-0.13%
 
VWSTX Vanguard Ultra Short-Term Tx-Ex
15.75
-0.13%
 
TGHYX TCW Funds, Inc. - TCW High Yield Bond ETF
30.73
-0.13%
 
CVSCX Calamos Market Neutral Income C
15.24
-0.13%
 
CVSIX Calamos Market Neutral Income A
15.16
-0.13%
 
GIKRX Guggenheim Limited Duration R6
24.34
-0.16%
 
GMODX GMO Opportunistic Income Fund
24.11
-0.17%
 
EVDIX Camelot Event Driven Institutional
20.45
-0.20%