São Paulo - Delayed Quote BRL

Safra Algson FIC FIM C Priv IE (0P00019KIP.SA)

0.5484
-0.0069
(-1.24%)
At close: May 15 at 5:00:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
May 15, 20240.54840.54840.54840.54840.5484-
May 14, 20240.55530.55530.55530.55530.5553-
May 13, 20240.55510.55510.55510.55510.5551-
May 10, 20240.55500.55500.55500.55500.5550-
May 9, 20240.55480.55480.55480.55480.5548-
May 8, 20240.55410.55410.55410.55410.5541-
May 7, 20240.55390.55390.55390.55390.5539-
May 6, 20240.55360.55360.55360.55360.5536-
May 3, 20240.55340.55340.55340.55340.5534-
May 2, 20240.55320.55320.55320.55320.5532-
Apr 30, 20240.55320.55320.55320.55320.5532-
Apr 29, 20240.56850.56850.56850.56850.5685-
Apr 26, 20240.56840.56840.56840.56840.5684-
Apr 25, 20240.56840.56840.56840.56840.5684-
Apr 24, 20240.56830.56830.56830.56830.5683-
Apr 23, 20240.56820.56820.56820.56820.5682-
Apr 22, 20240.56820.56820.56820.56820.5682-
Apr 19, 20240.56790.56790.56790.56790.5679-
Apr 18, 20240.56780.56780.56780.56780.5678-
Apr 17, 20240.56760.56760.56760.56760.5676-
Apr 16, 20240.56820.56820.56820.56820.5682-
Apr 15, 20240.56810.56810.56810.56810.5681-
Apr 12, 20240.56860.56860.56860.56860.5686-
Apr 11, 20240.56750.56750.56750.56750.5675-
Apr 10, 20240.56730.56730.56730.56730.5673-
Apr 9, 20240.56760.56760.56760.56760.5676-
Apr 8, 20240.56740.56740.56740.56740.5674-
Apr 5, 20240.56760.56760.56760.56760.5676-
Apr 4, 20240.56770.56770.56770.56770.5677-
Apr 3, 20240.56740.56740.56740.56740.5674-
Apr 2, 20240.56730.56730.56730.56730.5673-
Apr 1, 20240.56680.56680.56680.56680.5668-
Mar 28, 20240.56660.56660.56660.56660.5666-
Mar 27, 20240.56240.56240.56240.56240.5624-
Mar 26, 20240.56240.56240.56240.56240.5624-
Mar 25, 20240.56240.56240.56240.56240.5624-
Mar 22, 20240.56240.56240.56240.56240.5624-
Mar 21, 20240.56210.56210.56210.56210.5621-
Mar 20, 20240.56220.56220.56220.56220.5622-
Mar 19, 20240.56080.56080.56080.56080.5608-
Mar 18, 20240.55990.55990.55990.55990.5599-
Mar 15, 20240.56070.56070.56070.56070.5607-
Mar 14, 20240.56120.56120.56120.56120.5612-
Mar 13, 20240.56100.56100.56100.56100.5610-
Mar 12, 20240.56090.56090.56090.56090.5609-
Mar 11, 20240.56090.56090.56090.56090.5609-
Mar 8, 20240.56110.56110.56110.56110.5611-
Mar 7, 20240.56000.56000.56000.56000.5600-
Mar 6, 20240.55930.55930.55930.55930.5593-
Mar 5, 20240.55880.55880.55880.55880.5588-
Mar 4, 20240.55740.55740.55740.55740.5574-
Mar 1, 20240.55730.55730.55730.55730.5573-
Feb 29, 20240.55650.55650.55650.55650.5565-
Feb 28, 20240.55650.55650.55650.55650.5565-
Feb 27, 20240.55600.55600.55600.55600.5560-
Feb 26, 20240.55550.55550.55550.55550.5555-
Feb 23, 20240.55570.55570.55570.55570.5557-
Feb 22, 20240.55600.55600.55600.55600.5560-
Feb 21, 20240.55550.55550.55550.55550.5555-
Feb 20, 20240.55570.55570.55570.55570.5557-
Feb 19, 20240.55450.55450.55450.55450.5545-
Feb 15, 20240.55360.55360.55360.55360.5536-
Feb 14, 20240.55330.55330.55330.55330.5533-
Feb 9, 20240.55410.55410.55410.55410.5541-
Feb 8, 20240.55340.55340.55340.55340.5534-
Feb 7, 20240.55410.55410.55410.55410.5541-
Feb 6, 20240.55390.55390.55390.55390.5539-
Feb 5, 20240.55300.55300.55300.55300.5530-
Feb 2, 20240.55340.55340.55340.55340.5534-
Feb 1, 20240.55360.55360.55360.55360.5536-
Jan 31, 20240.55280.55280.55280.55280.5528-
Jan 30, 20240.55230.55230.55230.55230.5523-
Jan 29, 20240.55300.55300.55300.55300.5530-
Jan 26, 20240.55440.55440.55440.55440.5544-
Jan 25, 20240.55280.55280.55280.55280.5528-
Jan 24, 20240.55160.55160.55160.55160.5516-

Related Tickers