São Paulo - Delayed Quote BRL

XP Belitoni Timercado FIM C Priv (0P00016DWR.SA)

1.4915
+0.0005
+(0.03%)
At close: December 18 at 5:00:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 20241.49151.49151.49151.49151.4915-
Dec 17, 20241.49101.49101.49101.49101.4910-
Dec 16, 20241.49071.49071.49071.49071.4907-
Dec 13, 20241.49051.49051.49051.49051.4905-
Dec 12, 20241.49051.49051.49051.49051.4905-
Dec 11, 20241.49001.49001.49001.49001.4900-
Dec 10, 20241.48971.48971.48971.48971.4897-
Dec 9, 20241.48951.48951.48951.48951.4895-
Dec 6, 20241.48921.48921.48921.48921.4892-
Dec 5, 20241.48871.48871.48871.48871.4887-
Dec 4, 20241.48851.48851.48851.48851.4885-
Dec 3, 20241.48821.48821.48821.48821.4882-
Dec 2, 20241.47581.47581.47581.47581.4758-
Nov 29, 20241.47581.47581.47581.47581.4758-
Nov 28, 20241.47581.47581.47581.47581.4758-
Nov 27, 20241.47531.47531.47531.47531.4753-
Nov 26, 20241.47511.47511.47511.47511.4751-
Nov 25, 20241.47461.47461.47461.47461.4746-
Nov 22, 20241.47431.47431.47431.47431.4743-
Nov 21, 20241.47431.47431.47431.47431.4743-
Nov 19, 20241.47411.47411.47411.47411.4741-
Nov 18, 20241.47361.47361.47361.47361.4736-
Nov 14, 20241.47361.47361.47361.47361.4736-
Nov 13, 20241.47331.47331.47331.47331.4733-
Nov 12, 20241.47311.47311.47311.47311.4731-
Nov 11, 20241.47281.47281.47281.47281.4728-
Nov 6, 20241.47211.47211.47211.47211.4721-
Nov 5, 20241.47181.47181.47181.47181.4718-
Nov 4, 20241.47161.47161.47161.47161.4716-
Nov 1, 20241.47131.47131.47131.47131.4713-
Oct 31, 20241.46731.46731.46731.46731.4673-
Oct 30, 20241.46711.46711.46711.46711.4671-
Oct 29, 20241.46681.46681.46681.46681.4668-
Oct 28, 20241.46681.46681.46681.46681.4668-
Oct 25, 20241.46661.46661.46661.46661.4666-
Oct 24, 20241.46611.46611.46611.46611.4661-
Oct 23, 20241.46611.46611.46611.46611.4661-
Oct 22, 20241.46541.46541.46541.46541.4654-
Oct 21, 20241.46541.46541.46541.46541.4654-
Oct 18, 20241.46521.46521.46521.46521.4652-
Oct 17, 20241.46521.46521.46521.46521.4652-
Oct 16, 20241.46481.46481.46481.46481.4648-
Oct 15, 20241.46461.46461.46461.46461.4646-
Oct 14, 20241.46461.46461.46461.46461.4646-
Oct 11, 20241.46431.46431.46431.46431.4643-
Oct 10, 20241.46431.46431.46431.46431.4643-
Oct 9, 20241.46371.46371.46371.46371.4637-
Oct 8, 20241.46341.46341.46341.46341.4634-
Oct 7, 20241.46281.46281.46281.46281.4628-
Oct 4, 20241.46281.46281.46281.46281.4628-
Oct 3, 20241.46281.46281.46281.46281.4628-
Oct 2, 20241.46231.46231.46231.46231.4623-
Oct 1, 20241.46211.46211.46211.46211.4621-
Sep 30, 20241.47301.47301.47301.47301.4730-
Sep 27, 20241.47281.47281.47281.47281.4728-
Sep 26, 20241.47251.47251.47251.47251.4725-
Sep 25, 20241.47231.47231.47231.47231.4723-
Sep 24, 20241.47181.47181.47181.47181.4718-
Sep 23, 20241.47181.47181.47181.47181.4718-
Sep 20, 20241.47161.47161.47161.47161.4716-
Sep 19, 20241.47141.47141.47141.47141.4714-
Sep 18, 20241.47141.47141.47141.47141.4714-
Sep 17, 20241.47071.47071.47071.47071.4707-
Sep 16, 20241.47071.47071.47071.47071.4707-
Sep 13, 20241.47041.47041.47041.47041.4704-
Sep 12, 20241.47021.47021.47021.47021.4702-
Sep 11, 20241.47001.47001.47001.47001.4700-
Sep 10, 20241.46981.46981.46981.46981.4698-
Sep 9, 20241.46981.46981.46981.46981.4698-
Sep 6, 20241.46931.46931.46931.46931.4693-
Sep 5, 20241.46911.46911.46911.46911.4691-
Sep 4, 20241.46771.46771.46771.46771.4677-
Sep 3, 20241.46621.46621.46621.46621.4662-
Sep 2, 20241.46561.46561.46561.46561.4656-
Aug 30, 20241.46561.46561.46561.46561.4656-
Aug 29, 20241.46511.46511.46511.46511.4651-
Aug 28, 20241.46471.46471.46471.46471.4647-
Aug 27, 20241.46431.46431.46431.46431.4643-
Aug 26, 20241.46391.46391.46391.46391.4639-
Aug 23, 20241.46311.46311.46311.46311.4631-
Aug 22, 20241.46301.46301.46301.46301.4630-
Aug 21, 20241.46241.46241.46241.46241.4624-
Aug 20, 20241.46191.46191.46191.46191.4619-
Aug 19, 20241.46171.46171.46171.46171.4617-
Aug 16, 20241.46111.46111.46111.46111.4611-
Aug 15, 20241.46121.46121.46121.46121.4612-
Aug 14, 20241.46101.46101.46101.46101.4610-
Aug 13, 20241.46131.46131.46131.46131.4613-
Aug 12, 20241.46131.46131.46131.46131.4613-
Aug 9, 20241.45411.45411.45411.45411.4541-
Aug 8, 20241.44661.44661.44661.44661.4466-
Aug 7, 20241.43631.43631.43631.43631.4363-
Aug 6, 20241.43871.43871.43871.43871.4387-
Aug 5, 20241.43871.43871.43871.43871.4387-
Aug 2, 20241.43871.43871.43871.43871.4387-
Aug 1, 20241.42121.42121.42121.42121.4212-
Jul 31, 20241.42391.42391.42391.42391.4239-
Jul 30, 20241.42391.42391.42391.42391.4239-
Jul 29, 20241.42391.42391.42391.42391.4239-
Jul 26, 20241.42031.42031.42031.42031.4203-
Jul 25, 20241.42241.42241.42241.42241.4224-
Jul 24, 20241.42241.42241.42241.42241.4224-
Jul 23, 20241.42701.42701.42701.42701.4270-
Jul 22, 20241.42701.42701.42701.42701.4270-
Jul 19, 20241.42581.42581.42581.42581.4258-
Jul 18, 20241.43391.43391.43391.43391.4339-
Jul 17, 20241.43791.43791.43791.43791.4379-
Jul 16, 20241.43791.43791.43791.43791.4379-
Jul 15, 20241.43791.43791.43791.43791.4379-
Jul 12, 20241.43801.43801.43801.43801.4380-
Jul 11, 20241.42781.42781.42781.42781.4278-
Jul 10, 20241.42781.42781.42781.42781.4278-
Jul 9, 20241.42781.42781.42781.42781.4278-
Jul 8, 20241.41701.41701.41701.41701.4170-
Jul 5, 20241.41011.41011.41011.41011.4101-
Jul 4, 20241.41011.41011.41011.41011.4101-
Jul 3, 20241.41011.41011.41011.41011.4101-
Jul 2, 20241.41011.41011.41011.41011.4101-
Jul 1, 20241.40911.40911.40911.40911.4091-
Jun 28, 20241.41281.41281.41281.41281.4128-
Jun 27, 20241.40751.40751.40751.40751.4075-
Jun 26, 20241.40651.40651.40651.40651.4065-
Jun 25, 20241.40621.40621.40621.40621.4062-
Jun 24, 20241.40481.40481.40481.40481.4048-
Jun 21, 20241.39971.39971.39971.39971.3997-
Jun 20, 20241.39831.39831.39831.39831.3983-
Jun 19, 20241.39671.39671.39671.39671.3967-
Jun 18, 20241.39931.39931.39931.39931.3993-
Jun 17, 20241.39601.39601.39601.39601.3960-
Jun 14, 20241.39601.39601.39601.39601.3960-
Jun 13, 20241.39611.39611.39611.39611.3961-
Jun 12, 20241.39881.39881.39881.39881.3988-
Jun 11, 20241.39881.39881.39881.39881.3988-
Jun 10, 20241.40011.40011.40011.40011.4001-
Jun 7, 20241.40861.40861.40861.40861.4086-
Jun 6, 20241.40491.40491.40491.40491.4049-
Jun 5, 20241.40491.40491.40491.40491.4049-
Jun 4, 20241.40781.40781.40781.40781.4078-
Jun 3, 20241.40671.40671.40671.40671.4067-
May 31, 20241.40671.40671.40671.40671.4067-
May 29, 20241.41131.41131.41131.41131.4113-
May 28, 20241.41131.41131.41131.41131.4113-
May 27, 20241.40941.40941.40941.40941.4094-
May 24, 20241.40941.40941.40941.40941.4094-
May 23, 20241.41131.41131.41131.41131.4113-
May 22, 20241.41891.41891.41891.41891.4189-
May 21, 20241.41951.41951.41951.41951.4195-
May 20, 20241.41951.41951.41951.41951.4195-
May 17, 20241.42061.42061.42061.42061.4206-
May 16, 20241.41981.41981.41981.41981.4198-
May 15, 20241.41041.41041.41041.41041.4104-
May 14, 20241.41241.41241.41241.41241.4124-
May 13, 20241.41241.41241.41241.41241.4124-
May 10, 20241.41561.41561.41561.41561.4156-
May 9, 20241.41491.41491.41491.41491.4149-
May 8, 20241.41451.41451.41451.41451.4145-
May 7, 20241.41061.41061.41061.41061.4106-
May 6, 20241.40191.40191.40191.40191.4019-
May 3, 20241.40191.40191.40191.40191.4019-
May 2, 20241.39751.39751.39751.39751.3975-
Apr 30, 20241.40781.40781.40781.40781.4078-
Apr 29, 20241.40861.40861.40861.40861.4086-
Apr 26, 20241.40151.40151.40151.40151.4015-
Apr 25, 20241.40291.40291.40291.40291.4029-
Apr 24, 20241.40631.40631.40631.40631.4063-
Apr 23, 20241.40391.40391.40391.40391.4039-
Apr 22, 20241.40161.40161.40161.40161.4016-
Apr 19, 20241.40081.40081.40081.40081.4008-
Apr 18, 20241.39961.39961.39961.39961.3996-
Apr 17, 20241.40131.40131.40131.40131.4013-
Apr 16, 20241.40751.40751.40751.40751.4075-
Apr 15, 20241.41441.41441.41441.41441.4144-
Apr 12, 20241.41881.41881.41881.41881.4188-
Apr 11, 20241.42841.42841.42841.42841.4284-
Apr 10, 20241.42841.42841.42841.42841.4284-
Apr 9, 20241.42451.42451.42451.42451.4245-
Apr 8, 20241.42161.42161.42161.42161.4216-
Apr 4, 20241.42471.42471.42471.42471.4247-
Apr 3, 20241.42541.42541.42541.42541.4254-
Apr 2, 20241.42761.42761.42761.42761.4276-
Apr 1, 20241.42761.42761.42761.42761.4276-
Mar 28, 20241.42761.42761.42761.42761.4276-
Mar 27, 20241.42511.42511.42511.42511.4251-
Mar 26, 20241.42551.42551.42551.42551.4255-
Mar 25, 20241.42601.42601.42601.42601.4260-
Mar 22, 20241.42831.42831.42831.42831.4283-
Mar 21, 20241.42961.42961.42961.42961.4296-
Mar 20, 20241.42371.42371.42371.42371.4237-
Mar 19, 20241.42681.42681.42681.42681.4268-
Mar 18, 20241.42681.42681.42681.42681.4268-
Mar 15, 20241.42681.42681.42681.42681.4268-
Mar 14, 20241.42851.42851.42851.42851.4285-
Mar 13, 20241.42611.42611.42611.42611.4261-
Mar 12, 20241.42311.42311.42311.42311.4231-
Mar 11, 20241.42321.42321.42321.42321.4232-
Mar 8, 20241.41781.41781.41781.41781.4178-
Mar 7, 20241.41781.41781.41781.41781.4178-
Mar 6, 20241.41781.41781.41781.41781.4178-
Mar 5, 20241.41781.41781.41781.41781.4178-
Mar 4, 20241.42301.42301.42301.42301.4230-
Mar 1, 20241.42501.42501.42501.42501.4250-
Feb 29, 20241.42581.42581.42581.42581.4258-
Feb 28, 20241.42581.42581.42581.42581.4258-
Feb 27, 20241.41901.41901.41901.41901.4190-
Feb 26, 20241.41991.41991.41991.41991.4199-
Feb 23, 20241.42531.42531.42531.42531.4253-
Feb 22, 20241.42211.42211.42211.42211.4221-
Feb 21, 20241.42371.42371.42371.42371.4237-
Feb 20, 20241.42181.42181.42181.42181.4218-
Feb 19, 20241.42251.42251.42251.42251.4225-
Feb 15, 20241.42361.42361.42361.42361.4236-
Feb 14, 20241.42061.42061.42061.42061.4206-
Feb 9, 20241.42061.42061.42061.42061.4206-
Feb 8, 20241.42441.42441.42441.42441.4244-
Feb 7, 20241.41841.41841.41841.41841.4184-
Feb 6, 20241.42211.42211.42211.42211.4221-
Feb 5, 20241.42011.42011.42011.42011.4201-
Feb 2, 20241.42041.42041.42041.42041.4204-
Feb 1, 20241.41571.41571.41571.41571.4157-
Jan 31, 20241.41461.41461.41461.41461.4146-
Jan 30, 20241.42051.42051.42051.42051.4205-
Jan 29, 20241.42051.42051.42051.42051.4205-
Jan 26, 20241.41941.41941.41941.41941.4194-
Jan 25, 20241.41621.41621.41621.41621.4162-
Jan 24, 20241.41621.41621.41621.41621.4162-

Related Tickers