São Paulo - Delayed Quote BRL

BTG Alleanza FIC FIM C Priv IE (0P0001K977.SA)

1.3024 0.0000 (0.00%)
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 1.3024 1.3024 1.3024 1.3024 1.3024 -
Dec 18, 2024 1.3024 1.3024 1.3024 1.3024 1.3024 -
Dec 17, 2024 1.3100 1.3100 1.3100 1.3100 1.3100 -
Dec 16, 2024 1.3079 1.3079 1.3079 1.3079 1.3079 -
Dec 13, 2024 1.3079 1.3079 1.3079 1.3079 1.3079 -
Dec 12, 2024 1.3093 1.3093 1.3093 1.3093 1.3093 -
Dec 11, 2024 1.3179 1.3179 1.3179 1.3179 1.3179 -
Dec 10, 2024 1.3122 1.3122 1.3122 1.3122 1.3122 -
Dec 9, 2024 1.3138 1.3138 1.3138 1.3138 1.3138 -
Dec 6, 2024 1.3151 1.3151 1.3151 1.3151 1.3151 -
Dec 5, 2024 1.3151 1.3151 1.3151 1.3151 1.3151 -
Dec 4, 2024 1.3128 1.3128 1.3128 1.3128 1.3128 -
Dec 3, 2024 1.3101 1.3101 1.3101 1.3101 1.3101 -
Dec 2, 2024 1.3101 1.3101 1.3101 1.3101 1.3101 -
Nov 28, 2024 1.3072 1.3072 1.3072 1.3072 1.3072 -
Nov 27, 2024 1.3114 1.3114 1.3114 1.3114 1.3114 -
Nov 26, 2024 1.3198 1.3198 1.3198 1.3198 1.3198 -
Nov 25, 2024 1.3117 1.3117 1.3117 1.3117 1.3117 -
Nov 22, 2024 1.3123 1.3123 1.3123 1.3123 1.3123 -
Nov 21, 2024 1.3088 1.3088 1.3088 1.3088 1.3088 -
Nov 19, 2024 1.3124 1.3124 1.3124 1.3124 1.3124 -
Nov 18, 2024 1.3083 1.3083 1.3083 1.3083 1.3083 -
Nov 14, 2024 1.3117 1.3117 1.3117 1.3117 1.3117 -
Nov 13, 2024 1.3120 1.3120 1.3120 1.3120 1.3120 -
Nov 12, 2024 1.3114 1.3114 1.3114 1.3114 1.3114 -
Nov 11, 2024 1.3081 1.3081 1.3081 1.3081 1.3081 -
Nov 6, 2024 1.3083 1.3083 1.3083 1.3083 1.3083 -
Nov 5, 2024 1.3084 1.3084 1.3084 1.3084 1.3084 -
Nov 4, 2024 1.3035 1.3035 1.3035 1.3035 1.3035 -
Nov 1, 2024 1.3102 1.3102 1.3102 1.3102 1.3102 -
Oct 31, 2024 1.3102 1.3102 1.3102 1.3102 1.3102 -
Oct 30, 2024 1.3102 1.3102 1.3102 1.3102 1.3102 -
Oct 29, 2024 1.3101 1.3101 1.3101 1.3101 1.3101 -
Oct 28, 2024 1.3095 1.3095 1.3095 1.3095 1.3095 -
Oct 24, 2024 1.3075 1.3075 1.3075 1.3075 1.3075 -
Oct 23, 2024 1.3074 1.3074 1.3074 1.3074 1.3074 -
Oct 22, 2024 1.3088 1.3088 1.3088 1.3088 1.3088 -
Oct 21, 2024 1.3067 1.3067 1.3067 1.3067 1.3067 -
Oct 18, 2024 1.3067 1.3067 1.3067 1.3067 1.3067 -
Oct 17, 2024 1.3070 1.3070 1.3070 1.3070 1.3070 -
Oct 16, 2024 1.3070 1.3070 1.3070 1.3070 1.3070 -
Oct 15, 2024 1.3042 1.3042 1.3042 1.3042 1.3042 -
Oct 14, 2024 1.3017 1.3017 1.3017 1.3017 1.3017 -
Oct 11, 2024 1.2984 1.2984 1.2984 1.2984 1.2984 -
Oct 10, 2024 1.2985 1.2985 1.2985 1.2985 1.2985 -
Oct 9, 2024 1.2985 1.2985 1.2985 1.2985 1.2985 -
Oct 8, 2024 1.3011 1.3011 1.3011 1.3011 1.3011 -
Oct 7, 2024 1.2997 1.2997 1.2997 1.2997 1.2997 -
Oct 4, 2024 1.2986 1.2986 1.2986 1.2986 1.2986 -
Oct 3, 2024 1.2976 1.2976 1.2976 1.2976 1.2976 -
Oct 2, 2024 1.3010 1.3010 1.3010 1.3010 1.3010 -
Oct 1, 2024 1.3004 1.3004 1.3004 1.3004 1.3004 -
Sep 30, 2024 1.3011 1.3011 1.3011 1.3011 1.3011 -
Sep 27, 2024 1.3010 1.3010 1.3010 1.3010 1.3010 -
Sep 26, 2024 1.3007 1.3007 1.3007 1.3007 1.3007 -
Sep 25, 2024 1.3040 1.3040 1.3040 1.3040 1.3040 -
Sep 24, 2024 1.3027 1.3027 1.3027 1.3027 1.3027 -
Sep 23, 2024 1.3027 1.3027 1.3027 1.3027 1.3027 -
Sep 20, 2024 1.2972 1.2972 1.2972 1.2972 1.2972 -
Sep 19, 2024 1.3003 1.3003 1.3003 1.3003 1.3003 -
Sep 18, 2024 1.3027 1.3027 1.3027 1.3027 1.3027 -
Sep 17, 2024 1.3027 1.3027 1.3027 1.3027 1.3027 -
Sep 16, 2024 1.3031 1.3031 1.3031 1.3031 1.3031 -
Sep 13, 2024 1.3029 1.3029 1.3029 1.3029 1.3029 -
Sep 12, 2024 1.2973 1.2973 1.2973 1.2973 1.2973 -
Sep 11, 2024 1.2978 1.2978 1.2978 1.2978 1.2978 -
Sep 10, 2024 1.2984 1.2984 1.2984 1.2984 1.2984 -
Sep 9, 2024 1.2951 1.2951 1.2951 1.2951 1.2951 -
Sep 6, 2024 1.2930 1.2930 1.2930 1.2930 1.2930 -
Sep 5, 2024 1.2951 1.2951 1.2951 1.2951 1.2951 -
Sep 4, 2024 1.2907 1.2907 1.2907 1.2907 1.2907 -
Sep 3, 2024 1.2907 1.2907 1.2907 1.2907 1.2907 -
Sep 2, 2024 1.2904 1.2904 1.2904 1.2904 1.2904 -
Aug 30, 2024 1.2902 1.2902 1.2902 1.2902 1.2902 -
Aug 29, 2024 1.2898 1.2898 1.2898 1.2898 1.2898 -
Aug 28, 2024 1.2930 1.2930 1.2930 1.2930 1.2930 -
Aug 27, 2024 1.2933 1.2933 1.2933 1.2933 1.2933 -
Aug 26, 2024 1.2936 1.2936 1.2936 1.2936 1.2936 -
Aug 23, 2024 1.2943 1.2943 1.2943 1.2943 1.2943 -
Aug 22, 2024 1.2895 1.2895 1.2895 1.2895 1.2895 -
Aug 21, 2024 1.2955 1.2955 1.2955 1.2955 1.2955 -
Aug 20, 2024 1.2976 1.2976 1.2976 1.2976 1.2976 -
Aug 19, 2024 1.2954 1.2954 1.2954 1.2954 1.2954 -
Aug 16, 2024 1.2955 1.2955 1.2955 1.2955 1.2955 -
Aug 15, 2024 1.2955 1.2955 1.2955 1.2955 1.2955 -
Aug 14, 2024 1.2956 1.2956 1.2956 1.2956 1.2956 -
Aug 13, 2024 1.2939 1.2939 1.2939 1.2939 1.2939 -
Aug 12, 2024 1.2906 1.2906 1.2906 1.2906 1.2906 -
Aug 9, 2024 1.2907 1.2907 1.2907 1.2907 1.2907 -
Aug 8, 2024 1.2841 1.2841 1.2841 1.2841 1.2841 -
Aug 7, 2024 1.2777 1.2777 1.2777 1.2777 1.2777 -
Aug 6, 2024 1.2734 1.2734 1.2734 1.2734 1.2734 -
Aug 5, 2024 1.2741 1.2741 1.2741 1.2741 1.2741 -
Aug 2, 2024 1.2734 1.2734 1.2734 1.2734 1.2734 -
Aug 1, 2024 1.2734 1.2734 1.2734 1.2734 1.2734 -
Jul 31, 2024 1.2722 1.2722 1.2722 1.2722 1.2722 -
Jul 30, 2024 1.2669 1.2669 1.2669 1.2669 1.2669 -
Jul 29, 2024 1.2682 1.2682 1.2682 1.2682 1.2682 -
Jul 26, 2024 1.2693 1.2693 1.2693 1.2693 1.2693 -
Jul 25, 2024 1.2665 1.2665 1.2665 1.2665 1.2665 -
Jul 24, 2024 1.2681 1.2681 1.2681 1.2681 1.2681 -
Jul 23, 2024 1.2687 1.2687 1.2687 1.2687 1.2687 -
Jul 22, 2024 1.2695 1.2695 1.2695 1.2695 1.2695 -
Jul 19, 2024 1.2657 1.2657 1.2657 1.2657 1.2657 -
Jul 18, 2024 1.2645 1.2645 1.2645 1.2645 1.2645 -
Jul 17, 2024 1.2681 1.2681 1.2681 1.2681 1.2681 -
Jul 16, 2024 1.2680 1.2680 1.2680 1.2680 1.2680 -
Jul 15, 2024 1.2664 1.2664 1.2664 1.2664 1.2664 -
Jul 12, 2024 1.2680 1.2680 1.2680 1.2680 1.2680 -
Jul 11, 2024 1.2667 1.2667 1.2667 1.2667 1.2667 -
Jul 10, 2024 1.2647 1.2647 1.2647 1.2647 1.2647 -
Jul 9, 2024 1.2606 1.2606 1.2606 1.2606 1.2606 -
Jul 8, 2024 1.2578 1.2578 1.2578 1.2578 1.2578 -
Jul 5, 2024 1.2583 1.2583 1.2583 1.2583 1.2583 -
Jul 4, 2024 1.2556 1.2556 1.2556 1.2556 1.2556 -
Jul 3, 2024 1.2502 1.2502 1.2502 1.2502 1.2502 -
Jul 2, 2024 1.2437 1.2437 1.2437 1.2437 1.2437 -
Jul 1, 2024 1.2433 1.2433 1.2433 1.2433 1.2433 -
Jun 28, 2024 1.2428 1.2428 1.2428 1.2428 1.2428 -
Jun 27, 2024 1.2460 1.2460 1.2460 1.2460 1.2460 -
Jun 26, 2024 1.2406 1.2406 1.2406 1.2406 1.2406 -
Jun 25, 2024 1.2405 1.2405 1.2405 1.2405 1.2405 -
Jun 24, 2024 1.2415 1.2415 1.2415 1.2415 1.2415 -
Jun 21, 2024 1.2381 1.2381 1.2381 1.2381 1.2381 -
Jun 20, 2024 1.2341 1.2341 1.2341 1.2341 1.2341 -
Jun 19, 2024 1.2342 1.2342 1.2342 1.2342 1.2342 -
Jun 18, 2024 1.2332 1.2332 1.2332 1.2332 1.2332 -
Jun 17, 2024 1.2327 1.2327 1.2327 1.2327 1.2327 -
Jun 14, 2024 1.2350 1.2350 1.2350 1.2350 1.2350 -
Jun 13, 2024 1.2330 1.2330 1.2330 1.2330 1.2330 -
Jun 12, 2024 1.2329 1.2329 1.2329 1.2329 1.2329 -
Jun 11, 2024 1.2355 1.2355 1.2355 1.2355 1.2355 -
Jun 10, 2024 1.2336 1.2336 1.2336 1.2336 1.2336 -
Jun 7, 2024 1.2349 1.2349 1.2349 1.2349 1.2349 -
Jun 6, 2024 1.2415 1.2415 1.2415 1.2415 1.2415 -
Jun 5, 2024 1.2391 1.2391 1.2391 1.2391 1.2391 -
Jun 4, 2024 1.2388 1.2388 1.2388 1.2388 1.2388 -
Jun 3, 2024 1.2388 1.2388 1.2388 1.2388 1.2388 -
May 31, 2024 1.2363 1.2363 1.2363 1.2363 1.2363 -
May 29, 2024 1.2374 1.2374 1.2374 1.2374 1.2374 -
May 28, 2024 1.2401 1.2401 1.2401 1.2401 1.2401 -
May 27, 2024 1.2405 1.2405 1.2405 1.2405 1.2405 -
May 24, 2024 1.2395 1.2395 1.2395 1.2395 1.2395 -
May 23, 2024 1.2403 1.2403 1.2403 1.2403 1.2403 -
May 22, 2024 1.2422 1.2422 1.2422 1.2422 1.2422 -
May 21, 2024 1.2466 1.2466 1.2466 1.2466 1.2466 -
May 20, 2024 1.2457 1.2457 1.2457 1.2457 1.2457 -
May 17, 2024 1.2489 1.2489 1.2489 1.2489 1.2489 -
May 16, 2024 1.2489 1.2489 1.2489 1.2489 1.2489 -
May 15, 2024 1.2427 1.2427 1.2427 1.2427 1.2427 -
May 14, 2024 1.2427 1.2427 1.2427 1.2427 1.2427 -
May 13, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 -
May 10, 2024 1.2398 1.2398 1.2398 1.2398 1.2398 -
May 9, 2024 1.2413 1.2413 1.2413 1.2413 1.2413 -
May 8, 2024 1.2437 1.2437 1.2437 1.2437 1.2437 -
May 7, 2024 1.2436 1.2436 1.2436 1.2436 1.2436 -
May 6, 2024 1.2433 1.2433 1.2433 1.2433 1.2433 -
May 3, 2024 1.2461 1.2461 1.2461 1.2461 1.2461 -
May 2, 2024 1.2382 1.2382 1.2382 1.2382 1.2382 -
Apr 30, 2024 1.2346 1.2346 1.2346 1.2346 1.2346 -
Apr 29, 2024 1.2405 1.2405 1.2405 1.2405 1.2405 -
Apr 26, 2024 1.2398 1.2398 1.2398 1.2398 1.2398 -
Apr 25, 2024 1.2336 1.2336 1.2336 1.2336 1.2336 -
Apr 24, 2024 1.2342 1.2342 1.2342 1.2342 1.2342 -
Apr 23, 2024 1.2365 1.2365 1.2365 1.2365 1.2365 -
Apr 22, 2024 1.2362 1.2362 1.2362 1.2362 1.2362 -
Apr 19, 2024 1.2355 1.2355 1.2355 1.2355 1.2355 -
Apr 18, 2024 1.2331 1.2331 1.2331 1.2331 1.2331 -
Apr 17, 2024 1.2328 1.2328 1.2328 1.2328 1.2328 -
Apr 16, 2024 1.2344 1.2344 1.2344 1.2344 1.2344 -
Apr 15, 2024 1.2375 1.2375 1.2375 1.2375 1.2375 -
Apr 12, 2024 1.2415 1.2415 1.2415 1.2415 1.2415 -
Apr 11, 2024 1.2421 1.2421 1.2421 1.2421 1.2421 -
Apr 10, 2024 1.2427 1.2427 1.2427 1.2427 1.2427 -
Apr 9, 2024 1.2482 1.2482 1.2482 1.2482 1.2482 -
Apr 8, 2024 1.2454 1.2454 1.2454 1.2454 1.2454 -
Apr 5, 2024 1.2447 1.2447 1.2447 1.2447 1.2447 -
Apr 4, 2024 1.2462 1.2462 1.2462 1.2462 1.2462 -
Apr 3, 2024 1.2456 1.2456 1.2456 1.2456 1.2456 -
Apr 2, 2024 1.2459 1.2459 1.2459 1.2459 1.2459 -
Apr 1, 2024 1.2451 1.2451 1.2451 1.2451 1.2451 -
Mar 28, 2024 1.2459 1.2459 1.2459 1.2459 1.2459 -
Mar 27, 2024 1.2459 1.2459 1.2459 1.2459 1.2459 -
Mar 26, 2024 1.2443 1.2443 1.2443 1.2443 1.2443 -
Mar 25, 2024 1.2449 1.2449 1.2449 1.2449 1.2449 -
Mar 22, 2024 1.2457 1.2457 1.2457 1.2457 1.2457 -
Mar 21, 2024 1.2458 1.2458 1.2458 1.2458 1.2458 -
Mar 20, 2024 1.2452 1.2452 1.2452 1.2452 1.2452 -
Mar 19, 2024 1.2419 1.2419 1.2419 1.2419 1.2419 -
Mar 18, 2024 1.2402 1.2402 1.2402 1.2402 1.2402 -
Mar 15, 2024 1.2408 1.2408 1.2408 1.2408 1.2408 -
Mar 14, 2024 1.2421 1.2421 1.2421 1.2421 1.2421 -
Mar 13, 2024 1.2416 1.2416 1.2416 1.2416 1.2416 -
Mar 12, 2024 1.2416 1.2416 1.2416 1.2416 1.2416 -
Mar 11, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 -
Mar 8, 2024 1.2403 1.2403 1.2403 1.2403 1.2403 -
Mar 7, 2024 1.2385 1.2385 1.2385 1.2385 1.2385 -
Mar 6, 2024 1.2364 1.2364 1.2364 1.2364 1.2364 -
Mar 5, 2024 1.2342 1.2342 1.2342 1.2342 1.2342 -
Mar 4, 2024 1.2323 1.2323 1.2323 1.2323 1.2323 -
Mar 1, 2024 1.2339 1.2339 1.2339 1.2339 1.2339 -
Feb 29, 2024 1.2320 1.2320 1.2320 1.2320 1.2320 -
Feb 28, 2024 1.2304 1.2304 1.2304 1.2304 1.2304 -
Feb 27, 2024 1.2307 1.2307 1.2307 1.2307 1.2307 -
Feb 26, 2024 1.2281 1.2281 1.2281 1.2281 1.2281 -
Feb 23, 2024 1.2289 1.2289 1.2289 1.2289 1.2289 -
Feb 22, 2024 1.2310 1.2310 1.2310 1.2310 1.2310 -
Feb 21, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 -
Feb 20, 2024 1.2306 1.2306 1.2306 1.2306 1.2306 -
Feb 19, 2024 1.2283 1.2283 1.2283 1.2283 1.2283 -
Feb 15, 2024 1.2279 1.2279 1.2279 1.2279 1.2279 -
Feb 14, 2024 1.2265 1.2265 1.2265 1.2265 1.2265 -
Feb 9, 2024 1.2283 1.2283 1.2283 1.2283 1.2283 -
Feb 8, 2024 1.2271 1.2271 1.2271 1.2271 1.2271 -
Feb 7, 2024 1.2296 1.2296 1.2296 1.2296 1.2296 -
Feb 6, 2024 1.2280 1.2280 1.2280 1.2280 1.2280 -
Feb 5, 2024 1.2255 1.2255 1.2255 1.2255 1.2255 -
Feb 2, 2024 1.2262 1.2262 1.2262 1.2262 1.2262 -
Feb 1, 2024 1.2278 1.2278 1.2278 1.2278 1.2278 -
Jan 31, 2024 1.2257 1.2257 1.2257 1.2257 1.2257 -
Jan 30, 2024 1.2215 1.2215 1.2215 1.2215 1.2215 -
Jan 29, 2024 1.2246 1.2246 1.2246 1.2246 1.2246 -
Jan 26, 2024 1.2253 1.2253 1.2253 1.2253 1.2253 -
Jan 25, 2024 1.2241 1.2241 1.2241 1.2241 1.2241 -
Jan 24, 2024 1.2210 1.2210 1.2210 1.2210 1.2210 -
Jan 23, 2024 1.2207 1.2207 1.2207 1.2207 1.2207 -
Jan 22, 2024 1.2177 1.2177 1.2177 1.2177 1.2177 -
Jan 19, 2024 1.2212 1.2212 1.2212 1.2212 1.2212 -
Jan 18, 2024 1.2191 1.2191 1.2191 1.2191 1.2191 -
Jan 17, 2024 1.2196 1.2196 1.2196 1.2196 1.2196 -
Jan 16, 2024 1.2221 1.2221 1.2221 1.2221 1.2221 -
Jan 15, 2024 1.2266 1.2266 1.2266 1.2266 1.2266 -
Jan 12, 2024 1.2266 1.2266 1.2266 1.2266 1.2266 -
Jan 11, 2024 1.2878 1.2878 1.2878 1.2878 1.2878 -
Jan 10, 2024 1.2878 1.2878 1.2878 1.2878 1.2878 -
Jan 9, 2024 1.2880 1.2880 1.2880 1.2880 1.2880 -
Jan 8, 2024 1.2891 1.2891 1.2891 1.2891 1.2891 -
Jan 5, 2024 1.2875 1.2875 1.2875 1.2875 1.2875 -
Jan 4, 2024 1.2850 1.2850 1.2850 1.2850 1.2850 -
Jan 3, 2024 1.2871 1.2871 1.2871 1.2871 1.2871 -
Jan 2, 2024 1.2868 1.2868 1.2868 1.2868 1.2868 -
Dec 28, 2023 1.2907 1.2907 1.2907 1.2907 1.2907 -
Dec 27, 2023 1.2907 1.2907 1.2907 1.2907 1.2907 -
Dec 26, 2023 1.2886 1.2886 1.2886 1.2886 1.2886 -

Related Tickers