São Paulo - Delayed Quote BRL

Oliveira Vermelho Quotas FIM C Priv IE (0P000177MM.SA)

2,039.96 +1.04 (+0.05%)
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 2,039.96 2,039.96 2,039.96 2,039.96 2,039.96 -
Dec 18, 2024 2,038.92 2,038.92 2,038.92 2,038.92 2,038.92 -
Dec 17, 2024 2,044.28 2,044.28 2,044.28 2,044.28 2,044.28 -
Dec 16, 2024 2,045.53 2,045.53 2,045.53 2,045.53 2,045.53 -
Dec 13, 2024 2,048.51 2,048.51 2,048.51 2,048.51 2,048.51 -
Dec 12, 2024 2,053.68 2,053.68 2,053.68 2,053.68 2,053.68 -
Dec 11, 2024 2,061.94 2,061.94 2,061.94 2,061.94 2,061.94 -
Dec 10, 2024 2,057.39 2,057.39 2,057.39 2,057.39 2,057.39 -
Dec 9, 2024 2,054.17 2,054.17 2,054.17 2,054.17 2,054.17 -
Dec 6, 2024 2,057.60 2,057.60 2,057.60 2,057.60 2,057.60 -
Dec 5, 2024 2,054.55 2,054.55 2,054.55 2,054.55 2,054.55 -
Dec 4, 2024 2,057.02 2,057.02 2,057.02 2,057.02 2,057.02 -
Dec 3, 2024 2,058.37 2,058.37 2,058.37 2,058.37 2,058.37 -
Dec 2, 2024 2,059.87 2,059.87 2,059.87 2,059.87 2,059.87 -
Nov 29, 2024 2,054.30 2,054.30 2,054.30 2,054.30 2,054.30 -
Nov 28, 2024 2,050.94 2,050.94 2,050.94 2,050.94 2,050.94 -
Nov 27, 2024 2,050.64 2,050.64 2,050.64 2,050.64 2,050.64 -
Nov 26, 2024 2,050.73 2,050.73 2,050.73 2,050.73 2,050.73 -
Nov 25, 2024 2,048.73 2,048.73 2,048.73 2,048.73 2,048.73 -
Nov 22, 2024 2,046.63 2,046.63 2,046.63 2,046.63 2,046.63 -
Nov 21, 2024 2,043.88 2,043.88 2,043.88 2,043.88 2,043.88 -
Nov 19, 2024 2,040.95 2,040.95 2,040.95 2,040.95 2,040.95 -
Nov 18, 2024 2,035.32 2,035.32 2,035.32 2,035.32 2,035.32 -
Nov 14, 2024 2,041.00 2,041.00 2,041.00 2,041.00 2,041.00 -
Nov 13, 2024 2,042.40 2,042.40 2,042.40 2,042.40 2,042.40 -
Nov 12, 2024 2,039.60 2,039.60 2,039.60 2,039.60 2,039.60 -
Nov 11, 2024 2,042.61 2,042.61 2,042.61 2,042.61 2,042.61 -
Nov 8, 2024 2,041.42 2,041.42 2,041.42 2,041.42 2,041.42 -
Nov 5, 2024 2,038.78 2,038.78 2,038.78 2,038.78 2,038.78 -
Nov 4, 2024 2,038.89 2,038.89 2,038.89 2,038.89 2,038.89 -
Nov 1, 2024 2,038.51 2,038.51 2,038.51 2,038.51 2,038.51 -
Oct 31, 2024 2,037.66 2,037.66 2,037.66 2,037.66 2,037.66 -
Oct 30, 2024 2,038.16 2,038.16 2,038.16 2,038.16 2,038.16 -
Oct 29, 2024 2,036.46 2,036.46 2,036.46 2,036.46 2,036.46 -
Oct 28, 2024 2,032.35 2,032.35 2,032.35 2,032.35 2,032.35 -
Oct 24, 2024 2,033.13 2,033.13 2,033.13 2,033.13 2,033.13 -
Oct 23, 2024 2,028.28 2,028.28 2,028.28 2,028.28 2,028.28 -
Oct 22, 2024 2,031.50 2,031.50 2,031.50 2,031.50 2,031.50 -
Oct 21, 2024 2,031.61 2,031.61 2,031.61 2,031.61 2,031.61 -
Oct 18, 2024 2,031.66 2,031.66 2,031.66 2,031.66 2,031.66 -
Oct 17, 2024 2,031.19 2,031.19 2,031.19 2,031.19 2,031.19 -
Oct 16, 2024 2,031.37 2,031.37 2,031.37 2,031.37 2,031.37 -
Oct 15, 2024 2,029.53 2,029.53 2,029.53 2,029.53 2,029.53 -
Oct 14, 2024 2,023.16 2,023.16 2,023.16 2,023.16 2,023.16 -
Oct 11, 2024 2,023.94 2,023.94 2,023.94 2,023.94 2,023.94 -
Oct 10, 2024 2,018.90 2,018.90 2,018.90 2,018.90 2,018.90 -
Oct 9, 2024 2,017.12 2,017.12 2,017.12 2,017.12 2,017.12 -
Oct 8, 2024 2,016.54 2,016.54 2,016.54 2,016.54 2,016.54 -
Oct 7, 2024 2,010.90 2,010.90 2,010.90 2,010.90 2,010.90 -
Oct 4, 2024 2,009.26 2,009.26 2,009.26 2,009.26 2,009.26 -
Oct 3, 2024 2,010.27 2,010.27 2,010.27 2,010.27 2,010.27 -
Oct 2, 2024 2,011.18 2,011.18 2,011.18 2,011.18 2,011.18 -
Oct 1, 2024 2,012.91 2,012.91 2,012.91 2,012.91 2,012.91 -
Sep 30, 2024 2,010.01 2,010.01 2,010.01 2,010.01 2,010.01 -
Sep 27, 2024 2,010.56 2,010.56 2,010.56 2,010.56 2,010.56 -
Sep 26, 2024 2,010.10 2,010.10 2,010.10 2,010.10 2,010.10 -
Sep 25, 2024 2,013.07 2,013.07 2,013.07 2,013.07 2,013.07 -
Sep 24, 2024 2,013.30 2,013.30 2,013.30 2,013.30 2,013.30 -
Sep 23, 2024 2,013.84 2,013.84 2,013.84 2,013.84 2,013.84 -
Sep 20, 2024 2,012.73 2,012.73 2,012.73 2,012.73 2,012.73 -
Sep 19, 2024 2,011.70 2,011.70 2,011.70 2,011.70 2,011.70 -
Sep 18, 2024 2,015.32 2,015.32 2,015.32 2,015.32 2,015.32 -
Sep 17, 2024 2,020.12 2,020.12 2,020.12 2,020.12 2,020.12 -
Sep 16, 2024 2,022.51 2,022.51 2,022.51 2,022.51 2,022.51 -
Sep 13, 2024 2,026.20 2,026.20 2,026.20 2,026.20 2,026.20 -
Sep 12, 2024 2,026.82 2,026.82 2,026.82 2,026.82 2,026.82 -
Sep 11, 2024 2,028.94 2,028.94 2,028.94 2,028.94 2,028.94 -
Sep 10, 2024 2,028.59 2,028.59 2,028.59 2,028.59 2,028.59 -
Sep 9, 2024 2,021.86 2,021.86 2,021.86 2,021.86 2,021.86 -
Sep 6, 2024 2,022.25 2,022.25 2,022.25 2,022.25 2,022.25 -
Sep 5, 2024 2,022.02 2,022.02 2,022.02 2,022.02 2,022.02 -
Sep 4, 2024 2,024.66 2,024.66 2,024.66 2,024.66 2,024.66 -
Sep 3, 2024 2,019.63 2,019.63 2,019.63 2,019.63 2,019.63 -
Sep 2, 2024 2,018.70 2,018.70 2,018.70 2,018.70 2,018.70 -
Aug 30, 2024 2,022.41 2,022.41 2,022.41 2,022.41 2,022.41 -
Aug 29, 2024 2,021.04 2,021.04 2,021.04 2,021.04 2,021.04 -
Aug 28, 2024 2,017.99 2,017.99 2,017.99 2,017.99 2,017.99 -
Aug 27, 2024 2,016.49 2,016.49 2,016.49 2,016.49 2,016.49 -
Aug 26, 2024 2,015.01 2,015.01 2,015.01 2,015.01 2,015.01 -
Aug 23, 2024 2,015.22 2,015.22 2,015.22 2,015.22 2,015.22 -
Aug 22, 2024 2,018.52 2,018.52 2,018.52 2,018.52 2,018.52 -
Aug 21, 2024 2,013.26 2,013.26 2,013.26 2,013.26 2,013.26 -
Aug 20, 2024 2,012.76 2,012.76 2,012.76 2,012.76 2,012.76 -
Aug 19, 2024 2,006.02 2,006.02 2,006.02 2,006.02 2,006.02 -
Aug 16, 2024 2,009.17 2,009.17 2,009.17 2,009.17 2,009.17 -
Aug 15, 2024 2,010.50 2,010.50 2,010.50 2,010.50 2,010.50 -
Aug 14, 2024 2,009.76 2,009.76 2,009.76 2,009.76 2,009.76 -
Aug 13, 2024 2,006.62 2,006.62 2,006.62 2,006.62 2,006.62 -
Aug 12, 2024 2,005.79 2,005.79 2,005.79 2,005.79 2,005.79 -
Aug 9, 2024 2,004.56 2,004.56 2,004.56 2,004.56 2,004.56 -
Aug 8, 2024 2,003.70 2,003.70 2,003.70 2,003.70 2,003.70 -
Aug 7, 2024 2,004.26 2,004.26 2,004.26 2,004.26 2,004.26 -
Aug 6, 2024 2,001.32 2,001.32 2,001.32 2,001.32 2,001.32 -
Aug 5, 2024 2,010.15 2,010.15 2,010.15 2,010.15 2,010.15 -
Aug 2, 2024 2,011.33 2,011.33 2,011.33 2,011.33 2,011.33 -
Aug 1, 2024 2,006.99 2,006.99 2,006.99 2,006.99 2,006.99 -
Jul 31, 2024 1,996.36 1,996.36 1,996.36 1,996.36 1,996.36 -
Jul 30, 2024 1,990.85 1,990.85 1,990.85 1,990.85 1,990.85 -
Jul 29, 2024 1,991.23 1,991.23 1,991.23 1,991.23 1,991.23 -
Jul 25, 2024 1,987.98 1,987.98 1,987.98 1,987.98 1,987.98 -
Jul 24, 2024 1,989.17 1,989.17 1,989.17 1,989.17 1,989.17 -
Jul 23, 2024 1,985.18 1,985.18 1,985.18 1,985.18 1,985.18 -
Jul 22, 2024 1,985.71 1,985.71 1,985.71 1,985.71 1,985.71 -
Jul 19, 2024 1,986.15 1,986.15 1,986.15 1,986.15 1,986.15 -
Jul 18, 2024 1,984.52 1,984.52 1,984.52 1,984.52 1,984.52 -
Jul 17, 2024 1,983.06 1,983.06 1,983.06 1,983.06 1,983.06 -
Jul 16, 2024 1,979.76 1,979.76 1,979.76 1,979.76 1,979.76 -
Jul 15, 2024 1,979.20 1,979.20 1,979.20 1,979.20 1,979.20 -
Jul 11, 2024 1,976.62 1,976.62 1,976.62 1,976.62 1,976.62 -
Jul 10, 2024 1,968.57 1,968.57 1,968.57 1,968.57 1,968.57 -
Jul 9, 2024 1,965.01 1,965.01 1,965.01 1,965.01 1,965.01 -
Jul 8, 2024 1,967.23 1,967.23 1,967.23 1,967.23 1,967.23 -
Jul 5, 2024 1,966.34 1,966.34 1,966.34 1,966.34 1,966.34 -
Jul 4, 2024 1,964.35 1,964.35 1,964.35 1,964.35 1,964.35 -
Jul 3, 2024 1,965.28 1,965.28 1,965.28 1,965.28 1,965.28 -
Jul 2, 2024 1,968.18 1,968.18 1,968.18 1,968.18 1,968.18 -
Jul 1, 2024 1,961.86 1,961.86 1,961.86 1,961.86 1,961.86 -
Jun 27, 2024 1,961.11 1,961.11 1,961.11 1,961.11 1,961.11 -
Jun 26, 2024 1,956.61 1,956.61 1,956.61 1,956.61 1,956.61 -
Jun 25, 2024 1,950.96 1,950.96 1,950.96 1,950.96 1,950.96 -
Jun 24, 2024 1,946.51 1,946.51 1,946.51 1,946.51 1,946.51 -
Jun 21, 2024 1,948.58 1,948.58 1,948.58 1,948.58 1,948.58 -
Jun 20, 2024 1,944.29 1,944.29 1,944.29 1,944.29 1,944.29 -
Jun 19, 2024 1,944.16 1,944.16 1,944.16 1,944.16 1,944.16 -
Jun 18, 2024 1,940.06 1,940.06 1,940.06 1,940.06 1,940.06 -
Jun 17, 2024 1,937.44 1,937.44 1,937.44 1,937.44 1,937.44 -
Jun 14, 2024 1,936.19 1,936.19 1,936.19 1,936.19 1,936.19 -
Jun 13, 2024 1,933.73 1,933.73 1,933.73 1,933.73 1,933.73 -
Jun 12, 2024 1,933.56 1,933.56 1,933.56 1,933.56 1,933.56 -
Jun 11, 2024 1,934.96 1,934.96 1,934.96 1,934.96 1,934.96 -
Jun 10, 2024 1,931.85 1,931.85 1,931.85 1,931.85 1,931.85 -
Jun 7, 2024 1,927.98 1,927.98 1,927.98 1,927.98 1,927.98 -
Jun 6, 2024 1,931.28 1,931.28 1,931.28 1,931.28 1,931.28 -
Jun 5, 2024 1,925.83 1,925.83 1,925.83 1,925.83 1,925.83 -
Jun 4, 2024 1,937.14 1,937.14 1,937.14 1,937.14 1,937.14 -
Jun 3, 2024 1,937.14 1,937.14 1,937.14 1,937.14 1,937.14 -
May 31, 2024 1,931.47 1,931.47 1,931.47 1,931.47 1,931.47 -
May 29, 2024 1,931.47 1,931.47 1,931.47 1,931.47 1,931.47 -
May 28, 2024 1,931.20 1,931.20 1,931.20 1,931.20 1,931.20 -
May 27, 2024 1,933.13 1,933.13 1,933.13 1,933.13 1,933.13 -
May 24, 2024 1,930.41 1,930.41 1,930.41 1,930.41 1,930.41 -
May 23, 2024 1,930.41 1,930.41 1,930.41 1,930.41 1,930.41 -
May 22, 2024 1,931.78 1,931.78 1,931.78 1,931.78 1,931.78 -
May 21, 2024 1,933.85 1,933.85 1,933.85 1,933.85 1,933.85 -
May 20, 2024 1,932.67 1,932.67 1,932.67 1,932.67 1,932.67 -
May 17, 2024 1,932.65 1,932.65 1,932.65 1,932.65 1,932.65 -
May 16, 2024 1,934.56 1,934.56 1,934.56 1,934.56 1,934.56 -
May 15, 2024 1,933.67 1,933.67 1,933.67 1,933.67 1,933.67 -
May 14, 2024 1,928.52 1,928.52 1,928.52 1,928.52 1,928.52 -
May 13, 2024 1,927.33 1,927.33 1,927.33 1,927.33 1,927.33 -
May 10, 2024 1,928.30 1,928.30 1,928.30 1,928.30 1,928.30 -
May 9, 2024 1,929.01 1,929.01 1,929.01 1,929.01 1,929.01 -
May 8, 2024 1,924.21 1,924.21 1,924.21 1,924.21 1,924.21 -
May 7, 2024 1,921.63 1,921.63 1,921.63 1,921.63 1,921.63 -
May 6, 2024 1,919.65 1,919.65 1,919.65 1,919.65 1,919.65 -
May 3, 2024 1,920.08 1,920.08 1,920.08 1,920.08 1,920.08 -
May 2, 2024 1,915.21 1,915.21 1,915.21 1,915.21 1,915.21 -
Apr 30, 2024 1,916.04 1,916.04 1,916.04 1,916.04 1,916.04 -
Apr 29, 2024 1,916.56 1,916.56 1,916.56 1,916.56 1,916.56 -
Apr 26, 2024 1,915.54 1,915.54 1,915.54 1,915.54 1,915.54 -
Apr 25, 2024 1,913.57 1,913.57 1,913.57 1,913.57 1,913.57 -
Apr 24, 2024 1,913.73 1,913.73 1,913.73 1,913.73 1,913.73 -
Apr 23, 2024 1,913.76 1,913.76 1,913.76 1,913.76 1,913.76 -
Apr 22, 2024 1,916.34 1,916.34 1,916.34 1,916.34 1,916.34 -
Apr 19, 2024 1,916.55 1,916.55 1,916.55 1,916.55 1,916.55 -
Apr 18, 2024 1,918.44 1,918.44 1,918.44 1,918.44 1,918.44 -
Apr 17, 2024 1,916.21 1,916.21 1,916.21 1,916.21 1,916.21 -
Apr 16, 2024 1,919.89 1,919.89 1,919.89 1,919.89 1,919.89 -
Apr 15, 2024 1,919.26 1,919.26 1,919.26 1,919.26 1,919.26 -
Apr 12, 2024 1,919.56 1,919.56 1,919.56 1,919.56 1,919.56 -
Apr 11, 2024 1,917.73 1,917.73 1,917.73 1,917.73 1,917.73 -
Apr 10, 2024 1,917.73 1,917.73 1,917.73 1,917.73 1,917.73 -
Apr 9, 2024 1,920.57 1,920.57 1,920.57 1,920.57 1,920.57 -
Apr 8, 2024 1,919.16 1,919.16 1,919.16 1,919.16 1,919.16 -
Apr 5, 2024 1,920.38 1,920.38 1,920.38 1,920.38 1,920.38 -
Apr 3, 2024 1,918.28 1,918.28 1,918.28 1,918.28 1,918.28 -
Apr 2, 2024 1,919.41 1,919.41 1,919.41 1,919.41 1,919.41 -
Apr 1, 2024 1,919.44 1,919.44 1,919.44 1,919.44 1,919.44 -
Mar 28, 2024 1,917.55 1,917.55 1,917.55 1,917.55 1,917.55 -
Mar 27, 2024 1,914.54 1,914.54 1,914.54 1,914.54 1,914.54 -
Mar 26, 2024 1,912.47 1,912.47 1,912.47 1,912.47 1,912.47 -
Mar 25, 2024 1,911.41 1,911.41 1,911.41 1,911.41 1,911.41 -
Mar 22, 2024 1,913.53 1,913.53 1,913.53 1,913.53 1,913.53 -
Mar 21, 2024 1,912.12 1,912.12 1,912.12 1,912.12 1,912.12 -
Mar 20, 2024 1,913.20 1,913.20 1,913.20 1,913.20 1,913.20 -
Mar 19, 2024 1,911.15 1,911.15 1,911.15 1,911.15 1,911.15 -
Mar 18, 2024 1,909.17 1,909.17 1,909.17 1,909.17 1,909.17 -
Mar 14, 2024 1,908.99 1,908.99 1,908.99 1,908.99 1,908.99 -
Mar 13, 2024 1,908.99 1,908.99 1,908.99 1,908.99 1,908.99 -
Mar 12, 2024 1,907.49 1,907.49 1,907.49 1,907.49 1,907.49 -
Mar 11, 2024 1,905.85 1,905.85 1,905.85 1,905.85 1,905.85 -
Mar 8, 2024 1,906.26 1,906.26 1,906.26 1,906.26 1,906.26 -
Mar 6, 2024 1,901.63 1,901.63 1,901.63 1,901.63 1,901.63 -
Mar 5, 2024 1,900.06 1,900.06 1,900.06 1,900.06 1,900.06 -
Mar 4, 2024 1,898.62 1,898.62 1,898.62 1,898.62 1,898.62 -
Mar 1, 2024 1,900.97 1,900.97 1,900.97 1,900.97 1,900.97 -
Feb 29, 2024 1,899.49 1,899.49 1,899.49 1,899.49 1,899.49 -
Feb 28, 2024 1,899.07 1,899.07 1,899.07 1,899.07 1,899.07 -
Feb 27, 2024 1,897.07 1,897.07 1,897.07 1,897.07 1,897.07 -
Feb 26, 2024 1,896.01 1,896.01 1,896.01 1,896.01 1,896.01 -
Feb 23, 2024 1,894.05 1,894.05 1,894.05 1,894.05 1,894.05 -
Feb 22, 2024 1,895.90 1,895.90 1,895.90 1,895.90 1,895.90 -
Feb 21, 2024 1,894.05 1,894.05 1,894.05 1,894.05 1,894.05 -
Feb 20, 2024 1,893.55 1,893.55 1,893.55 1,893.55 1,893.55 -
Feb 19, 2024 1,892.90 1,892.90 1,892.90 1,892.90 1,892.90 -
Feb 16, 2024 1,892.78 1,892.78 1,892.78 1,892.78 1,892.78 -
Feb 14, 2024 1,890.41 1,890.41 1,890.41 1,890.41 1,890.41 -
Feb 9, 2024 1,891.27 1,891.27 1,891.27 1,891.27 1,891.27 -
Feb 8, 2024 1,891.27 1,891.27 1,891.27 1,891.27 1,891.27 -
Feb 7, 2024 1,892.03 1,892.03 1,892.03 1,892.03 1,892.03 -
Feb 6, 2024 1,890.29 1,890.29 1,890.29 1,890.29 1,890.29 -
Feb 5, 2024 1,888.27 1,888.27 1,888.27 1,888.27 1,888.27 -
Feb 2, 2024 1,888.81 1,888.81 1,888.81 1,888.81 1,888.81 -
Feb 1, 2024 1,886.49 1,886.49 1,886.49 1,886.49 1,886.49 -
Jan 31, 2024 1,886.49 1,886.49 1,886.49 1,886.49 1,886.49 -
Jan 30, 2024 1,886.09 1,886.09 1,886.09 1,886.09 1,886.09 -
Jan 29, 2024 1,886.09 1,886.09 1,886.09 1,886.09 1,886.09 -
Jan 26, 2024 1,883.70 1,883.70 1,883.70 1,883.70 1,883.70 -
Jan 25, 2024 1,883.06 1,883.06 1,883.06 1,883.06 1,883.06 -
Jan 24, 2024 1,882.06 1,882.06 1,882.06 1,882.06 1,882.06 -
Jan 23, 2024 1,881.33 1,881.33 1,881.33 1,881.33 1,881.33 -
Jan 22, 2024 1,878.24 1,878.24 1,878.24 1,878.24 1,878.24 -
Jan 19, 2024 1,876.66 1,876.66 1,876.66 1,876.66 1,876.66 -
Jan 18, 2024 1,873.00 1,873.00 1,873.00 1,873.00 1,873.00 -
Jan 17, 2024 1,877.51 1,877.51 1,877.51 1,877.51 1,877.51 -
Jan 16, 2024 1,879.35 1,879.35 1,879.35 1,879.35 1,879.35 -
Jan 15, 2024 1,879.62 1,879.62 1,879.62 1,879.62 1,879.62 -
Jan 12, 2024 1,877.92 1,877.92 1,877.92 1,877.92 1,877.92 -
Jan 11, 2024 1,875.06 1,875.06 1,875.06 1,875.06 1,875.06 -
Jan 10, 2024 1,875.06 1,875.06 1,875.06 1,875.06 1,875.06 -
Jan 9, 2024 1,874.79 1,874.79 1,874.79 1,874.79 1,874.79 -
Jan 8, 2024 1,871.94 1,871.94 1,871.94 1,871.94 1,871.94 -
Jan 5, 2024 1,870.55 1,870.55 1,870.55 1,870.55 1,870.55 -
Jan 4, 2024 1,870.55 1,870.55 1,870.55 1,870.55 1,870.55 -
Jan 3, 2024 1,872.68 1,872.68 1,872.68 1,872.68 1,872.68 -
Jan 2, 2024 1,872.30 1,872.30 1,872.30 1,872.30 1,872.30 -
Dec 28, 2023 1,925.75 1,925.75 1,925.75 1,925.75 1,925.75 -
Dec 27, 2023 1,941.72 1,941.72 1,941.72 1,941.72 1,941.72 -
Dec 26, 2023 1,941.72 1,941.72 1,941.72 1,941.72 1,941.72 -

Related Tickers