São Paulo - Delayed Quote BRL

Oliveira Negro Quotas FIM C Priv IE (0P000177MI.SA)

1,940.59 +12.39 (+0.64%)
At close: December 19 at 5:00:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 1,940.59 1,940.59 1,940.59 1,940.59 1,940.59 -
Dec 18, 2024 1,928.20 1,928.20 1,928.20 1,928.20 1,928.20 -
Dec 17, 2024 1,946.37 1,946.37 1,946.37 1,946.37 1,946.37 -
Dec 16, 2024 1,947.87 1,947.87 1,947.87 1,947.87 1,947.87 -
Dec 13, 2024 1,955.14 1,955.14 1,955.14 1,955.14 1,955.14 -
Dec 12, 2024 1,961.10 1,961.10 1,961.10 1,961.10 1,961.10 -
Dec 11, 2024 1,973.36 1,973.36 1,973.36 1,973.36 1,973.36 -
Dec 10, 2024 1,962.99 1,962.99 1,962.99 1,962.99 1,962.99 -
Dec 9, 2024 1,956.43 1,956.43 1,956.43 1,956.43 1,956.43 -
Dec 6, 2024 1,960.01 1,960.01 1,960.01 1,960.01 1,960.01 -
Dec 5, 2024 1,966.35 1,966.35 1,966.35 1,966.35 1,966.35 -
Dec 4, 2024 1,964.95 1,964.95 1,964.95 1,964.95 1,964.95 -
Dec 3, 2024 1,964.89 1,964.89 1,964.89 1,964.89 1,964.89 -
Dec 2, 2024 1,966.33 1,966.33 1,966.33 1,966.33 1,966.33 -
Nov 29, 2024 1,964.77 1,964.77 1,964.77 1,964.77 1,964.77 -
Nov 28, 2024 1,964.61 1,964.61 1,964.61 1,964.61 1,964.61 -
Nov 27, 2024 1,973.32 1,973.32 1,973.32 1,973.32 1,973.32 -
Nov 26, 2024 1,984.66 1,984.66 1,984.66 1,984.66 1,984.66 -
Nov 25, 2024 1,981.57 1,981.57 1,981.57 1,981.57 1,981.57 -
Nov 22, 2024 1,979.66 1,979.66 1,979.66 1,979.66 1,979.66 -
Nov 21, 2024 1,976.09 1,976.09 1,976.09 1,976.09 1,976.09 -
Nov 19, 2024 1,976.40 1,976.40 1,976.40 1,976.40 1,976.40 -
Nov 18, 2024 1,973.10 1,973.10 1,973.10 1,973.10 1,973.10 -
Nov 14, 2024 1,977.43 1,977.43 1,977.43 1,977.43 1,977.43 -
Nov 13, 2024 1,975.64 1,975.64 1,975.64 1,975.64 1,975.64 -
Nov 12, 2024 1,977.30 1,977.30 1,977.30 1,977.30 1,977.30 -
Nov 11, 2024 1,979.18 1,979.18 1,979.18 1,979.18 1,979.18 -
Nov 8, 2024 1,977.61 1,977.61 1,977.61 1,977.61 1,977.61 -
Nov 5, 2024 1,977.93 1,977.93 1,977.93 1,977.93 1,977.93 -
Nov 4, 2024 1,976.50 1,976.50 1,976.50 1,976.50 1,976.50 -
Nov 1, 2024 1,966.37 1,966.37 1,966.37 1,966.37 1,966.37 -
Oct 31, 2024 1,973.36 1,973.36 1,973.36 1,973.36 1,973.36 -
Oct 30, 2024 1,975.44 1,975.44 1,975.44 1,975.44 1,975.44 -
Oct 29, 2024 1,974.02 1,974.02 1,974.02 1,974.02 1,974.02 -
Oct 28, 2024 1,974.91 1,974.91 1,974.91 1,974.91 1,974.91 -
Oct 24, 2024 1,976.48 1,976.48 1,976.48 1,976.48 1,976.48 -
Oct 23, 2024 1,969.97 1,969.97 1,969.97 1,969.97 1,969.97 -
Oct 22, 2024 1,972.48 1,972.48 1,972.48 1,972.48 1,972.48 -
Oct 21, 2024 1,973.04 1,973.04 1,973.04 1,973.04 1,973.04 -
Oct 18, 2024 1,973.14 1,973.14 1,973.14 1,973.14 1,973.14 -
Oct 17, 2024 1,975.28 1,975.28 1,975.28 1,975.28 1,975.28 -
Oct 16, 2024 1,975.71 1,975.71 1,975.71 1,975.71 1,975.71 -
Oct 15, 2024 1,974.12 1,974.12 1,974.12 1,974.12 1,974.12 -
Oct 14, 2024 1,974.63 1,974.63 1,974.63 1,974.63 1,974.63 -
Oct 11, 2024 1,970.86 1,970.86 1,970.86 1,970.86 1,970.86 -
Oct 10, 2024 1,968.59 1,968.59 1,968.59 1,968.59 1,968.59 -
Oct 9, 2024 1,966.38 1,966.38 1,966.38 1,966.38 1,966.38 -
Oct 8, 2024 1,972.12 1,972.12 1,972.12 1,972.12 1,972.12 -
Oct 7, 2024 1,969.71 1,969.71 1,969.71 1,969.71 1,969.71 -
Oct 4, 2024 1,969.42 1,969.42 1,969.42 1,969.42 1,969.42 -
Oct 3, 2024 1,968.40 1,968.40 1,968.40 1,968.40 1,968.40 -
Oct 2, 2024 1,971.42 1,971.42 1,971.42 1,971.42 1,971.42 -
Oct 1, 2024 1,971.58 1,971.58 1,971.58 1,971.58 1,971.58 -
Sep 30, 2024 1,969.01 1,969.01 1,969.01 1,969.01 1,969.01 -
Sep 27, 2024 1,971.60 1,971.60 1,971.60 1,971.60 1,971.60 -
Sep 26, 2024 1,971.40 1,971.40 1,971.40 1,971.40 1,971.40 -
Sep 25, 2024 1,970.73 1,970.73 1,970.73 1,970.73 1,970.73 -
Sep 24, 2024 1,972.77 1,972.77 1,972.77 1,972.77 1,972.77 -
Sep 23, 2024 1,965.93 1,965.93 1,965.93 1,965.93 1,965.93 -
Sep 20, 2024 1,966.72 1,966.72 1,966.72 1,966.72 1,966.72 -
Sep 19, 2024 1,975.09 1,975.09 1,975.09 1,975.09 1,975.09 -
Sep 18, 2024 1,980.36 1,980.36 1,980.36 1,980.36 1,980.36 -
Sep 17, 2024 1,980.83 1,980.83 1,980.83 1,980.83 1,980.83 -
Sep 16, 2024 1,980.14 1,980.14 1,980.14 1,980.14 1,980.14 -
Sep 13, 2024 1,980.22 1,980.22 1,980.22 1,980.22 1,980.22 -
Sep 12, 2024 1,975.26 1,975.26 1,975.26 1,975.26 1,975.26 -
Sep 11, 2024 1,976.84 1,976.84 1,976.84 1,976.84 1,976.84 -
Sep 10, 2024 1,975.19 1,975.19 1,975.19 1,975.19 1,975.19 -
Sep 9, 2024 1,974.33 1,974.33 1,974.33 1,974.33 1,974.33 -
Sep 6, 2024 1,974.35 1,974.35 1,974.35 1,974.35 1,974.35 -
Sep 5, 2024 1,976.60 1,976.60 1,976.60 1,976.60 1,976.60 -
Sep 4, 2024 1,974.68 1,974.68 1,974.68 1,974.68 1,974.68 -
Sep 3, 2024 1,968.48 1,968.48 1,968.48 1,968.48 1,968.48 -
Sep 2, 2024 1,969.66 1,969.66 1,969.66 1,969.66 1,969.66 -
Aug 30, 2024 1,970.97 1,970.97 1,970.97 1,970.97 1,970.97 -
Aug 29, 2024 1,971.85 1,971.85 1,971.85 1,971.85 1,971.85 -
Aug 28, 2024 1,975.91 1,975.91 1,975.91 1,975.91 1,975.91 -
Aug 27, 2024 1,979.07 1,979.07 1,979.07 1,979.07 1,979.07 -
Aug 26, 2024 1,979.05 1,979.05 1,979.05 1,979.05 1,979.05 -
Aug 23, 2024 1,980.00 1,980.00 1,980.00 1,980.00 1,980.00 -
Aug 22, 2024 1,974.39 1,974.39 1,974.39 1,974.39 1,974.39 -
Aug 21, 2024 1,978.66 1,978.66 1,978.66 1,978.66 1,978.66 -
Aug 20, 2024 1,977.80 1,977.80 1,977.80 1,977.80 1,977.80 -
Aug 19, 2024 1,978.95 1,978.95 1,978.95 1,978.95 1,978.95 -
Aug 16, 2024 1,975.31 1,975.31 1,975.31 1,975.31 1,975.31 -
Aug 15, 2024 1,976.35 1,976.35 1,976.35 1,976.35 1,976.35 -
Aug 14, 2024 1,975.65 1,975.65 1,975.65 1,975.65 1,975.65 -
Aug 13, 2024 1,973.41 1,973.41 1,973.41 1,973.41 1,973.41 -
Aug 12, 2024 1,968.11 1,968.11 1,968.11 1,968.11 1,968.11 -
Aug 9, 2024 1,966.98 1,966.98 1,966.98 1,966.98 1,966.98 -
Aug 8, 2024 1,959.94 1,959.94 1,959.94 1,959.94 1,959.94 -
Aug 7, 2024 1,954.33 1,954.33 1,954.33 1,954.33 1,954.33 -
Aug 6, 2024 1,947.92 1,947.92 1,947.92 1,947.92 1,947.92 -
Aug 5, 2024 1,948.90 1,948.90 1,948.90 1,948.90 1,948.90 -
Aug 2, 2024 1,951.63 1,951.63 1,951.63 1,951.63 1,951.63 -
Aug 1, 2024 1,946.75 1,946.75 1,946.75 1,946.75 1,946.75 -
Jul 31, 2024 1,943.41 1,943.41 1,943.41 1,943.41 1,943.41 -
Jul 30, 2024 1,939.22 1,939.22 1,939.22 1,939.22 1,939.22 -
Jul 29, 2024 1,939.37 1,939.37 1,939.37 1,939.37 1,939.37 -
Jul 25, 2024 1,934.33 1,934.33 1,934.33 1,934.33 1,934.33 -
Jul 24, 2024 1,935.89 1,935.89 1,935.89 1,935.89 1,935.89 -
Jul 23, 2024 1,937.36 1,937.36 1,937.36 1,937.36 1,937.36 -
Jul 22, 2024 1,941.19 1,941.19 1,941.19 1,941.19 1,941.19 -
Jul 19, 2024 1,938.42 1,938.42 1,938.42 1,938.42 1,938.42 -
Jul 18, 2024 1,938.14 1,938.14 1,938.14 1,938.14 1,938.14 -
Jul 17, 2024 1,945.78 1,945.78 1,945.78 1,945.78 1,945.78 -
Jul 16, 2024 1,947.29 1,947.29 1,947.29 1,947.29 1,947.29 -
Jul 15, 2024 1,945.74 1,945.74 1,945.74 1,945.74 1,945.74 -
Jul 11, 2024 1,943.34 1,943.34 1,943.34 1,943.34 1,943.34 -
Jul 10, 2024 1,937.10 1,937.10 1,937.10 1,937.10 1,937.10 -
Jul 9, 2024 1,932.02 1,932.02 1,932.02 1,932.02 1,932.02 -
Jul 8, 2024 1,928.58 1,928.58 1,928.58 1,928.58 1,928.58 -
Jul 5, 2024 1,928.79 1,928.79 1,928.79 1,928.79 1,928.79 -
Jul 4, 2024 1,924.53 1,924.53 1,924.53 1,924.53 1,924.53 -
Jul 3, 2024 1,918.20 1,918.20 1,918.20 1,918.20 1,918.20 -
Jul 2, 2024 1,911.16 1,911.16 1,911.16 1,911.16 1,911.16 -
Jul 1, 2024 1,909.72 1,909.72 1,909.72 1,909.72 1,909.72 -
Jun 27, 2024 1,918.40 1,918.40 1,918.40 1,918.40 1,918.40 -
Jun 26, 2024 1,912.89 1,912.89 1,912.89 1,912.89 1,912.89 -
Jun 25, 2024 1,912.06 1,912.06 1,912.06 1,912.06 1,912.06 -
Jun 24, 2024 1,912.10 1,912.10 1,912.10 1,912.10 1,912.10 -
Jun 21, 2024 1,908.85 1,908.85 1,908.85 1,908.85 1,908.85 -
Jun 20, 2024 1,903.59 1,903.59 1,903.59 1,903.59 1,903.59 -
Jun 19, 2024 1,901.72 1,901.72 1,901.72 1,901.72 1,901.72 -
Jun 18, 2024 1,900.21 1,900.21 1,900.21 1,900.21 1,900.21 -
Jun 17, 2024 1,898.02 1,898.02 1,898.02 1,898.02 1,898.02 -
Jun 14, 2024 1,900.67 1,900.67 1,900.67 1,900.67 1,900.67 -
Jun 13, 2024 1,898.13 1,898.13 1,898.13 1,898.13 1,898.13 -
Jun 12, 2024 1,897.94 1,897.94 1,897.94 1,897.94 1,897.94 -
Jun 11, 2024 1,903.51 1,903.51 1,903.51 1,903.51 1,903.51 -
Jun 10, 2024 1,901.07 1,901.07 1,901.07 1,901.07 1,901.07 -
Jun 7, 2024 1,901.65 1,901.65 1,901.65 1,901.65 1,901.65 -
Jun 6, 2024 1,909.71 1,909.71 1,909.71 1,909.71 1,909.71 -
Jun 5, 2024 1,906.42 1,906.42 1,906.42 1,906.42 1,906.42 -
Jun 4, 2024 1,913.00 1,913.00 1,913.00 1,913.00 1,913.00 -
Jun 3, 2024 1,913.00 1,913.00 1,913.00 1,913.00 1,913.00 -
May 31, 2024 1,912.21 1,912.21 1,912.21 1,912.21 1,912.21 -
May 29, 2024 1,912.21 1,912.21 1,912.21 1,912.21 1,912.21 -
May 28, 2024 1,916.24 1,916.24 1,916.24 1,916.24 1,916.24 -
May 27, 2024 1,916.91 1,916.91 1,916.91 1,916.91 1,916.91 -
May 24, 2024 1,915.47 1,915.47 1,915.47 1,915.47 1,915.47 -
May 23, 2024 1,915.47 1,915.47 1,915.47 1,915.47 1,915.47 -
May 22, 2024 1,916.65 1,916.65 1,916.65 1,916.65 1,916.65 -
May 21, 2024 1,923.46 1,923.46 1,923.46 1,923.46 1,923.46 -
May 20, 2024 1,923.17 1,923.17 1,923.17 1,923.17 1,923.17 -
May 17, 2024 1,923.53 1,923.53 1,923.53 1,923.53 1,923.53 -
May 16, 2024 1,923.75 1,923.75 1,923.75 1,923.75 1,923.75 -
May 15, 2024 1,921.19 1,921.19 1,921.19 1,921.19 1,921.19 -
May 14, 2024 1,916.63 1,916.63 1,916.63 1,916.63 1,916.63 -
May 13, 2024 1,913.58 1,913.58 1,913.58 1,913.58 1,913.58 -
May 10, 2024 1,914.67 1,914.67 1,914.67 1,914.67 1,914.67 -
May 9, 2024 1,916.13 1,916.13 1,916.13 1,916.13 1,916.13 -
May 8, 2024 1,915.13 1,915.13 1,915.13 1,915.13 1,915.13 -
May 7, 2024 1,913.89 1,913.89 1,913.89 1,913.89 1,913.89 -
May 6, 2024 1,911.69 1,911.69 1,911.69 1,911.69 1,911.69 -
May 3, 2024 1,912.64 1,912.64 1,912.64 1,912.64 1,912.64 -
May 2, 2024 1,903.21 1,903.21 1,903.21 1,903.21 1,903.21 -
Apr 30, 2024 1,898.68 1,898.68 1,898.68 1,898.68 1,898.68 -
Apr 29, 2024 1,905.64 1,905.64 1,905.64 1,905.64 1,905.64 -
Apr 26, 2024 1,904.63 1,904.63 1,904.63 1,904.63 1,904.63 -
Apr 25, 2024 1,897.99 1,897.99 1,897.99 1,897.99 1,897.99 -
Apr 24, 2024 1,898.98 1,898.98 1,898.98 1,898.98 1,898.98 -
Apr 23, 2024 1,901.27 1,901.27 1,901.27 1,901.27 1,901.27 -
Apr 22, 2024 1,900.64 1,900.64 1,900.64 1,900.64 1,900.64 -
Apr 19, 2024 1,899.61 1,899.61 1,899.61 1,899.61 1,899.61 -
Apr 18, 2024 1,897.01 1,897.01 1,897.01 1,897.01 1,897.01 -
Apr 17, 2024 1,896.41 1,896.41 1,896.41 1,896.41 1,896.41 -
Apr 16, 2024 1,899.18 1,899.18 1,899.18 1,899.18 1,899.18 -
Apr 15, 2024 1,904.45 1,904.45 1,904.45 1,904.45 1,904.45 -
Apr 12, 2024 1,909.18 1,909.18 1,909.18 1,909.18 1,909.18 -
Apr 11, 2024 1,912.49 1,912.49 1,912.49 1,912.49 1,912.49 -
Apr 10, 2024 1,912.49 1,912.49 1,912.49 1,912.49 1,912.49 -
Apr 9, 2024 1,920.78 1,920.78 1,920.78 1,920.78 1,920.78 -
Apr 8, 2024 1,917.41 1,917.41 1,917.41 1,917.41 1,917.41 -
Apr 5, 2024 1,915.16 1,915.16 1,915.16 1,915.16 1,915.16 -
Apr 3, 2024 1,914.91 1,914.91 1,914.91 1,914.91 1,914.91 -
Apr 2, 2024 1,914.95 1,914.95 1,914.95 1,914.95 1,914.95 -
Apr 1, 2024 1,914.55 1,914.55 1,914.55 1,914.55 1,914.55 -
Mar 28, 2024 1,916.61 1,916.61 1,916.61 1,916.61 1,916.61 -
Mar 27, 2024 1,915.43 1,915.43 1,915.43 1,915.43 1,915.43 -
Mar 26, 2024 1,912.64 1,912.64 1,912.64 1,912.64 1,912.64 -
Mar 25, 2024 1,912.10 1,912.10 1,912.10 1,912.10 1,912.10 -
Mar 22, 2024 1,912.07 1,912.07 1,912.07 1,912.07 1,912.07 -
Mar 21, 2024 1,913.49 1,913.49 1,913.49 1,913.49 1,913.49 -
Mar 20, 2024 1,914.79 1,914.79 1,914.79 1,914.79 1,914.79 -
Mar 19, 2024 1,909.69 1,909.69 1,909.69 1,909.69 1,909.69 -
Mar 18, 2024 1,909.89 1,909.89 1,909.89 1,909.89 1,909.89 -
Mar 14, 2024 1,910.63 1,910.63 1,910.63 1,910.63 1,910.63 -
Mar 13, 2024 1,910.63 1,910.63 1,910.63 1,910.63 1,910.63 -
Mar 12, 2024 1,908.62 1,908.62 1,908.62 1,908.62 1,908.62 -
Mar 11, 2024 1,905.70 1,905.70 1,905.70 1,905.70 1,905.70 -
Mar 8, 2024 1,905.57 1,905.57 1,905.57 1,905.57 1,905.57 -
Mar 6, 2024 1,903.52 1,903.52 1,903.52 1,903.52 1,903.52 -
Mar 5, 2024 1,900.84 1,900.84 1,900.84 1,900.84 1,900.84 -
Mar 4, 2024 1,900.06 1,900.06 1,900.06 1,900.06 1,900.06 -
Mar 1, 2024 1,902.59 1,902.59 1,902.59 1,902.59 1,902.59 -
Feb 29, 2024 1,900.50 1,900.50 1,900.50 1,900.50 1,900.50 -
Feb 28, 2024 1,900.45 1,900.45 1,900.45 1,900.45 1,900.45 -
Feb 27, 2024 1,901.04 1,901.04 1,901.04 1,901.04 1,901.04 -
Feb 26, 2024 1,895.95 1,895.95 1,895.95 1,895.95 1,895.95 -
Feb 23, 2024 1,896.48 1,896.48 1,896.48 1,896.48 1,896.48 -
Feb 22, 2024 1,898.36 1,898.36 1,898.36 1,898.36 1,898.36 -
Feb 21, 2024 1,896.48 1,896.48 1,896.48 1,896.48 1,896.48 -
Feb 20, 2024 1,896.68 1,896.68 1,896.68 1,896.68 1,896.68 -
Feb 19, 2024 1,893.77 1,893.77 1,893.77 1,893.77 1,893.77 -
Feb 16, 2024 1,893.16 1,893.16 1,893.16 1,893.16 1,893.16 -
Feb 14, 2024 1,890.27 1,890.27 1,890.27 1,890.27 1,890.27 -
Feb 9, 2024 1,889.68 1,889.68 1,889.68 1,889.68 1,889.68 -
Feb 8, 2024 1,889.68 1,889.68 1,889.68 1,889.68 1,889.68 -
Feb 7, 2024 1,892.08 1,892.08 1,892.08 1,892.08 1,892.08 -
Feb 6, 2024 1,890.41 1,890.41 1,890.41 1,890.41 1,890.41 -
Feb 5, 2024 1,886.54 1,886.54 1,886.54 1,886.54 1,886.54 -
Feb 2, 2024 1,887.94 1,887.94 1,887.94 1,887.94 1,887.94 -
Feb 1, 2024 1,885.91 1,885.91 1,885.91 1,885.91 1,885.91 -
Jan 31, 2024 1,885.91 1,885.91 1,885.91 1,885.91 1,885.91 -
Jan 30, 2024 1,885.77 1,885.77 1,885.77 1,885.77 1,885.77 -
Jan 29, 2024 1,885.77 1,885.77 1,885.77 1,885.77 1,885.77 -
Jan 26, 2024 1,886.21 1,886.21 1,886.21 1,886.21 1,886.21 -
Jan 25, 2024 1,884.50 1,884.50 1,884.50 1,884.50 1,884.50 -
Jan 24, 2024 1,881.53 1,881.53 1,881.53 1,881.53 1,881.53 -
Jan 23, 2024 1,878.22 1,878.22 1,878.22 1,878.22 1,878.22 -
Jan 22, 2024 1,879.48 1,879.48 1,879.48 1,879.48 1,879.48 -
Jan 19, 2024 1,876.79 1,876.79 1,876.79 1,876.79 1,876.79 -
Jan 18, 2024 1,871.74 1,871.74 1,871.74 1,871.74 1,871.74 -
Jan 17, 2024 1,878.24 1,878.24 1,878.24 1,878.24 1,878.24 -
Jan 16, 2024 1,880.48 1,880.48 1,880.48 1,880.48 1,880.48 -
Jan 15, 2024 1,885.47 1,885.47 1,885.47 1,885.47 1,885.47 -
Jan 12, 2024 1,883.82 1,883.82 1,883.82 1,883.82 1,883.82 -
Jan 11, 2024 1,879.52 1,879.52 1,879.52 1,879.52 1,879.52 -
Jan 10, 2024 1,879.52 1,879.52 1,879.52 1,879.52 1,879.52 -
Jan 9, 2024 1,880.69 1,880.69 1,880.69 1,880.69 1,880.69 -
Jan 8, 2024 1,877.44 1,877.44 1,877.44 1,877.44 1,877.44 -
Jan 5, 2024 1,873.22 1,873.22 1,873.22 1,873.22 1,873.22 -
Jan 4, 2024 1,873.22 1,873.22 1,873.22 1,873.22 1,873.22 -
Jan 3, 2024 1,875.46 1,875.46 1,875.46 1,875.46 1,875.46 -
Jan 2, 2024 1,878.55 1,878.55 1,878.55 1,878.55 1,878.55 -
Dec 28, 2023 1,933.12 1,933.12 1,933.12 1,933.12 1,933.12 -
Dec 27, 2023 1,947.69 1,947.69 1,947.69 1,947.69 1,947.69 -
Dec 26, 2023 1,947.69 1,947.69 1,947.69 1,947.69 1,947.69 -

Related Tickers