São Paulo - Delayed Quote BRL
BTG Cap FIC FIM C Priv (0P0001K978.SA)
At close: July 9 at 5:00:00 PM GMT-3
Currency in BRL Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jul 16, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
Jul 15, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
Jul 12, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
Jul 11, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
Jul 10, 2024 | 1.3384 | 1.3384 | 1.3384 | 1.3384 | 1.3384 | - |
Jul 9, 2024 | 1.3384 | 1.3384 | 1.3384 | 1.3384 | 1.3384 | - |
Jul 8, 2024 | 1.3357 | 1.3357 | 1.3357 | 1.3357 | 1.3357 | - |
Jul 5, 2024 | 1.3382 | 1.3382 | 1.3382 | 1.3382 | 1.3382 | - |
Jul 4, 2024 | 1.3375 | 1.3375 | 1.3375 | 1.3375 | 1.3375 | - |
Jul 3, 2024 | 1.3342 | 1.3342 | 1.3342 | 1.3342 | 1.3342 | - |
Jul 2, 2024 | 1.3278 | 1.3278 | 1.3278 | 1.3278 | 1.3278 | - |
Jul 1, 2024 | 1.3272 | 1.3272 | 1.3272 | 1.3272 | 1.3272 | - |
Jun 28, 2024 | 1.3285 | 1.3285 | 1.3285 | 1.3285 | 1.3285 | - |
Jun 27, 2024 | 1.3276 | 1.3276 | 1.3276 | 1.3276 | 1.3276 | - |
Jun 26, 2024 | 1.3232 | 1.3232 | 1.3232 | 1.3232 | 1.3232 | - |
Jun 25, 2024 | 1.3226 | 1.3226 | 1.3226 | 1.3226 | 1.3226 | - |
Jun 24, 2024 | 1.3244 | 1.3244 | 1.3244 | 1.3244 | 1.3244 | - |
Jun 21, 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
Jun 20, 2024 | 1.3241 | 1.3241 | 1.3241 | 1.3241 | 1.3241 | - |
Jun 19, 2024 | 1.3252 | 1.3252 | 1.3252 | 1.3252 | 1.3252 | - |
Jun 18, 2024 | 1.3251 | 1.3251 | 1.3251 | 1.3251 | 1.3251 | - |
Jun 17, 2024 | 1.3217 | 1.3217 | 1.3217 | 1.3217 | 1.3217 | - |
Jun 14, 2024 | 1.3237 | 1.3237 | 1.3237 | 1.3237 | 1.3237 | - |
Jun 13, 2024 | 1.3211 | 1.3211 | 1.3211 | 1.3211 | 1.3211 | - |
Jun 12, 2024 | 1.3209 | 1.3209 | 1.3209 | 1.3209 | 1.3209 | - |
Jun 11, 2024 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | - |
Jun 10, 2024 | 1.3197 | 1.3197 | 1.3197 | 1.3197 | 1.3197 | - |
Jun 7, 2024 | 1.3209 | 1.3209 | 1.3209 | 1.3209 | 1.3209 | - |
Jun 6, 2024 | 1.3261 | 1.3261 | 1.3261 | 1.3261 | 1.3261 | - |
Jun 5, 2024 | 1.3256 | 1.3256 | 1.3256 | 1.3256 | 1.3256 | - |
Jun 4, 2024 | 1.3222 | 1.3222 | 1.3222 | 1.3222 | 1.3222 | - |
Jun 3, 2024 | 1.3264 | 1.3264 | 1.3264 | 1.3264 | 1.3264 | - |
May 29, 2024 | 1.3317 | 1.3317 | 1.3317 | 1.3317 | 1.3317 | - |
May 28, 2024 | 1.3336 | 1.3336 | 1.3336 | 1.3336 | 1.3336 | - |
May 27, 2024 | 1.3351 | 1.3351 | 1.3351 | 1.3351 | 1.3351 | - |
May 24, 2024 | 1.3347 | 1.3347 | 1.3347 | 1.3347 | 1.3347 | - |
May 23, 2024 | 1.3336 | 1.3336 | 1.3336 | 1.3336 | 1.3336 | - |
May 22, 2024 | 1.3389 | 1.3389 | 1.3389 | 1.3389 | 1.3389 | - |
May 21, 2024 | 1.3473 | 1.3473 | 1.3473 | 1.3473 | 1.3473 | - |
May 20, 2024 | 1.3471 | 1.3471 | 1.3471 | 1.3471 | 1.3471 | - |
May 17, 2024 | 1.3477 | 1.3477 | 1.3477 | 1.3477 | 1.3477 | - |
May 16, 2024 | 1.3446 | 1.3446 | 1.3446 | 1.3446 | 1.3446 | - |
May 15, 2024 | 1.3441 | 1.3441 | 1.3441 | 1.3441 | 1.3441 | - |
May 14, 2024 | 1.3362 | 1.3362 | 1.3362 | 1.3362 | 1.3362 | - |
May 13, 2024 | 1.3376 | 1.3376 | 1.3376 | 1.3376 | 1.3376 | - |
May 9, 2024 | 1.3419 | 1.3419 | 1.3419 | 1.3419 | 1.3419 | - |
May 8, 2024 | 1.3397 | 1.3397 | 1.3397 | 1.3397 | 1.3397 | - |
May 7, 2024 | 1.3443 | 1.3443 | 1.3443 | 1.3443 | 1.3443 | - |
May 6, 2024 | 1.3443 | 1.3443 | 1.3443 | 1.3443 | 1.3443 | - |
May 3, 2024 | 1.3433 | 1.3433 | 1.3433 | 1.3433 | 1.3433 | - |
May 2, 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | - |
Apr 30, 2024 | 1.3318 | 1.3318 | 1.3318 | 1.3318 | 1.3318 | - |
Apr 29, 2024 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
Apr 26, 2024 | 1.3412 | 1.3412 | 1.3412 | 1.3412 | 1.3412 | - |
Apr 25, 2024 | 1.3344 | 1.3344 | 1.3344 | 1.3344 | 1.3344 | - |
Apr 24, 2024 | 1.3379 | 1.3379 | 1.3379 | 1.3379 | 1.3379 | - |
Apr 23, 2024 | 1.3416 | 1.3416 | 1.3416 | 1.3416 | 1.3416 | - |
Apr 22, 2024 | 1.3398 | 1.3398 | 1.3398 | 1.3398 | 1.3398 | - |
Apr 19, 2024 | 1.3384 | 1.3384 | 1.3384 | 1.3384 | 1.3384 | - |
Apr 18, 2024 | 1.3373 | 1.3373 | 1.3373 | 1.3373 | 1.3373 | - |
Apr 17, 2024 | 1.3369 | 1.3369 | 1.3369 | 1.3369 | 1.3369 | - |
Apr 16, 2024 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | - |
Apr 15, 2024 | 1.3495 | 1.3495 | 1.3495 | 1.3495 | 1.3495 | - |
Apr 12, 2024 | 1.3585 | 1.3585 | 1.3585 | 1.3585 | 1.3585 | - |
Apr 11, 2024 | 1.3595 | 1.3595 | 1.3595 | 1.3595 | 1.3595 | - |
Apr 10, 2024 | 1.3595 | 1.3595 | 1.3595 | 1.3595 | 1.3595 | - |
Apr 9, 2024 | 1.3685 | 1.3685 | 1.3685 | 1.3685 | 1.3685 | - |
Apr 8, 2024 | 1.3655 | 1.3655 | 1.3655 | 1.3655 | 1.3655 | - |
Apr 5, 2024 | 1.3684 | 1.3684 | 1.3684 | 1.3684 | 1.3684 | - |
Apr 4, 2024 | 1.3715 | 1.3715 | 1.3715 | 1.3715 | 1.3715 | - |
Apr 3, 2024 | 1.3715 | 1.3715 | 1.3715 | 1.3715 | 1.3715 | - |
Apr 2, 2024 | 1.3737 | 1.3737 | 1.3737 | 1.3737 | 1.3737 | - |
Apr 1, 2024 | 1.3737 | 1.3737 | 1.3737 | 1.3737 | 1.3737 | - |
Mar 28, 2024 | 1.3744 | 1.3744 | 1.3744 | 1.3744 | 1.3744 | - |
Mar 27, 2024 | 1.3733 | 1.3733 | 1.3733 | 1.3733 | 1.3733 | - |
Mar 26, 2024 | 1.3701 | 1.3701 | 1.3701 | 1.3701 | 1.3701 | - |
Mar 25, 2024 | 1.3717 | 1.3717 | 1.3717 | 1.3717 | 1.3717 | - |
Mar 22, 2024 | 1.3755 | 1.3755 | 1.3755 | 1.3755 | 1.3755 | - |
Mar 21, 2024 | 1.3765 | 1.3765 | 1.3765 | 1.3765 | 1.3765 | - |
Mar 20, 2024 | 1.3716 | 1.3716 | 1.3716 | 1.3716 | 1.3716 | - |
Mar 19, 2024 | 1.3648 | 1.3648 | 1.3648 | 1.3648 | 1.3648 | - |
Mar 18, 2024 | 1.3644 | 1.3644 | 1.3644 | 1.3644 | 1.3644 | - |
Mar 15, 2024 | 1.3663 | 1.3663 | 1.3663 | 1.3663 | 1.3663 | - |
Mar 14, 2024 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | - |
Mar 13, 2024 | 1.3731 | 1.3731 | 1.3731 | 1.3731 | 1.3731 | - |
Mar 12, 2024 | 1.3721 | 1.3721 | 1.3721 | 1.3721 | 1.3721 | - |
Mar 11, 2024 | 1.3743 | 1.3743 | 1.3743 | 1.3743 | 1.3743 | - |
Mar 8, 2024 | 1.3763 | 1.3763 | 1.3763 | 1.3763 | 1.3763 | - |
Mar 7, 2024 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | - |
Mar 6, 2024 | 1.3686 | 1.3686 | 1.3686 | 1.3686 | 1.3686 | - |
Mar 5, 2024 | 1.3642 | 1.3642 | 1.3642 | 1.3642 | 1.3642 | - |
Mar 4, 2024 | 1.3618 | 1.3618 | 1.3618 | 1.3618 | 1.3618 | - |
Mar 1, 2024 | 1.3651 | 1.3651 | 1.3651 | 1.3651 | 1.3651 | - |
Feb 29, 2024 | 1.3597 | 1.3597 | 1.3597 | 1.3597 | 1.3597 | - |
Feb 28, 2024 | 1.3586 | 1.3586 | 1.3586 | 1.3586 | 1.3586 | - |
Feb 27, 2024 | 1.3557 | 1.3557 | 1.3557 | 1.3557 | 1.3557 | - |
Feb 26, 2024 | 1.3557 | 1.3557 | 1.3557 | 1.3557 | 1.3557 | - |
Feb 23, 2024 | 1.3576 | 1.3576 | 1.3576 | 1.3576 | 1.3576 | - |
Feb 22, 2024 | 1.3635 | 1.3635 | 1.3635 | 1.3635 | 1.3635 | - |
Feb 21, 2024 | 1.3663 | 1.3663 | 1.3663 | 1.3663 | 1.3663 | - |
Feb 20, 2024 | 1.3707 | 1.3707 | 1.3707 | 1.3707 | 1.3707 | - |
Feb 19, 2024 | 1.3681 | 1.3681 | 1.3681 | 1.3681 | 1.3681 | - |
Feb 15, 2024 | 1.3725 | 1.3725 | 1.3725 | 1.3725 | 1.3725 | - |
Feb 14, 2024 | 1.3715 | 1.3715 | 1.3715 | 1.3715 | 1.3715 | - |
Feb 9, 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
Feb 8, 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
Feb 7, 2024 | 1.3822 | 1.3822 | 1.3822 | 1.3822 | 1.3822 | - |
Feb 6, 2024 | 1.3822 | 1.3822 | 1.3822 | 1.3822 | 1.3822 | - |
Feb 5, 2024 | 1.3785 | 1.3785 | 1.3785 | 1.3785 | 1.3785 | - |
Feb 2, 2024 | 1.3874 | 1.3874 | 1.3874 | 1.3874 | 1.3874 | - |
Feb 1, 2024 | 1.3939 | 1.3939 | 1.3939 | 1.3939 | 1.3939 | - |
Jan 31, 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
Jan 30, 2024 | 1.3802 | 1.3802 | 1.3802 | 1.3802 | 1.3802 | - |
Jan 29, 2024 | 1.3852 | 1.3852 | 1.3852 | 1.3852 | 1.3852 | - |
Jan 26, 2024 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | - |
Jan 25, 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
Jan 24, 2024 | 1.3763 | 1.3763 | 1.3763 | 1.3763 | 1.3763 | - |
Jan 23, 2024 | 1.3797 | 1.3797 | 1.3797 | 1.3797 | 1.3797 | - |
Jan 22, 2024 | 1.3801 | 1.3801 | 1.3801 | 1.3801 | 1.3801 | - |
Jan 19, 2024 | 1.3824 | 1.3824 | 1.3824 | 1.3824 | 1.3824 | - |
Jan 18, 2024 | 1.3821 | 1.3821 | 1.3821 | 1.3821 | 1.3821 | - |
Jan 17, 2024 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | - |
Jan 16, 2024 | 1.3918 | 1.3918 | 1.3918 | 1.3918 | 1.3918 | - |
Jan 15, 2024 | 1.3982 | 1.3982 | 1.3982 | 1.3982 | 1.3982 | - |
Jan 12, 2024 | 1.3975 | 1.3975 | 1.3975 | 1.3975 | 1.3975 | - |
Jan 11, 2024 | 1.3848 | 1.3848 | 1.3848 | 1.3848 | 1.3848 | - |
Jan 10, 2024 | 1.3796 | 1.3796 | 1.3796 | 1.3796 | 1.3796 | - |
Jan 9, 2024 | 1.3782 | 1.3782 | 1.3782 | 1.3782 | 1.3782 | - |
Jan 8, 2024 | 1.3784 | 1.3784 | 1.3784 | 1.3784 | 1.3784 | - |
Jan 5, 2024 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | - |
Jan 4, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
Jan 3, 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
Jan 2, 2024 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | - |
Dec 28, 2023 | 1.3823 | 1.3823 | 1.3823 | 1.3823 | 1.3823 | - |
Dec 27, 2023 | 1.3846 | 1.3846 | 1.3846 | 1.3846 | 1.3846 | - |
Dec 26, 2023 | 1.3816 | 1.3816 | 1.3816 | 1.3816 | 1.3816 | - |
Related Tickers
PLBBX Plumb Balanced Investor
37.00
+5.53%
WWWFX Kinetics Internet No Load
107.97
+3.93%
KINAX Kinetics Internet Adv A
97.40
+3.93%
KINCX Kinetics Internet Adv C
79.41
+3.91%
BPTIX Baron Partners Institutional
236.00
+3.75%
BPTRX Baron Partners Retail
226.02
+3.74%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
79.81
+3.57%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
63.44
+3.56%
RYVLX Rydex NASDAQ-100 2x Strategy A
593.51
+2.71%
RYVYX Rydex NASDAQ-100 2x Strategy H
593.31
+2.71%
UOPIX ProFunds UltraNASDAQ-100 Fund
123.45
+2.71%
RYCCX Rydex NASDAQ-100 2x Strategy C
417.43
+2.71%
UOPSX ProFunds UltraNASDAQ-100 Fund
84.95
+2.71%
KMKYX Kinetics Market Opportunities Inst
81.49
+2.63%
KMKCX Kinetics Market Opportunities Adv C
74.13
+2.63%
KMKNX Kinetics Market Opportunities No Load
80.03
+2.63%
KMKAX Kinetics Market Opportunities Adv A
78.48
+2.63%
KNPAX Kinetics Paradigm Adv A
136.10
+2.32%
KNPYX Kinetics Paradigm Instl
145.51
+2.32%
WWNPX Kinetics Paradigm No Load
143.33
+2.32%
KNPCX Kinetics Paradigm Adv C
121.33
+2.32%
KGLAX Kinetics The Global Fund
16.40
+2.12%
KGLCX Kinetics The Global Fund
15.05
+2.10%
WWWEX Kinetics Global No Load
16.55
+2.10%
VFPIX Private Capital Management Value Fund
18.89
+1.89%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
34.87
+1.78%
RYLDX Rydex Dow 2x Strategy A
174.50
+1.77%
RYCVX Rydex Dow 2x Strategy H
173.76
+1.77%
RYCYX Rydex Dow 2x Strategy C
144.09
+1.77%
LSHUX Kinetics Spin-Off and Corp Rest Instl
35.22
+1.76%
UDPIX ProFunds Ultra Dow 30 ProFund
83.81
+1.76%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
31.27
+1.76%
LSHEX Kinetics Spin-Off and Corp Rest No Load
36.85
+1.74%
KSCOX Kinetics Small Cap Opportunities No Load
180.50
+1.73%
KSCYX Kinetics Small Cap Opportunities Inst
185.21
+1.73%
KSOCX Kinetics Small Cap Opportunities Adv C
161.41
+1.73%
KSOAX Kinetics Small Cap Opportunities Adv A
172.74
+1.73%
LGRCX Loomis Sayles Growth Fund
22.44
+1.72%
LGRRX Loomis Sayles Growth Fund
27.41
+1.71%
LSGRX Loomis Sayles Growth Y
30.73
+1.69%
LGRNX Loomis Sayles Growth Fund
30.84
+1.68%
NWZLX Nationwide Loomis All Cap Gr A
19.31
+1.63%
NWADX Nationwide Loomis All Cap Gr Eagle
19.94
+1.63%
NWZNX Nationwide Loomis All Cap Gr Instl Svc
19.98
+1.63%
NWZMX Nationwide Loomis All Cap Gr R6
20.06
+1.62%
INPIX ProFunds Internet UltraSector Inv
58.80
+1.59%
INPSX ProFunds Internet UltraSector Svc
37.43
+1.57%
HCMEX HCM Income Plus A
17.36
+1.52%
ACFOX American Century Focused Dynamic Gr Inv
72.51
+1.50%
ACFSX American Century Focused Dynamic Gr I
73.88
+1.50%
ACFDX American Century Focused Dynamic Gr A
70.66
+1.49%
ACFCX American Century Focused Dynamic Gr R
68.84
+1.49%
MSSGX Morgan Stanley Inst Inception I
16.56
+1.47%
UMPIX ProFunds UltraMid Cap Fund
69.14
+1.47%
FSLBX Fidelity Select Brokerage & Inv Mgmt
187.16
+1.46%
UMPSX ProFunds UltraMid Cap Fund
53.00
+1.45%
MFLLX Morgan Stanley Inst Inception R6
16.75
+1.45%
HCMKX HCM Income Plus Investor
16.83
+1.45%
BIOUX Baron Opportunity Fund
52.48
+1.43%
BIOIX Baron Opportunity Fund
52.42
+1.41%
BIOPX Baron Opportunity Fund
48.95
+1.41%
LGLFX Lord Abbett Growth Leaders Fund
51.35
+1.40%
LGLAX Lord Abbett Growth Leaders Fund
49.27
+1.40%
LGLQX Lord Abbett Growth Leaders Fund
47.15
+1.40%
LGLRX Lord Abbett Growth Leaders Fund
47.26
+1.39%
LGLIX Lord Abbett Growth Leaders Fund
51.81
+1.39%
USNQX Victory Nasdaq 100 Index Fund
53.62
+1.38%
URNQX Victory Nasdaq 100 Index Fund
53.64
+1.38%
UINQX Victory Nasdaq 100 Index Fund
53.69
+1.38%
UANQX Victory Nasdaq 100 Index Fund
53.39
+1.37%
PJFZX PGIM Jennison Growth Z
72.04
+1.36%
RYOCX Rydex NASDAQ-100 Inv
85.43
+1.36%
OTPIX ProFunds NASDAQ-100 Inv
46.82
+1.36%
UCNQX Victory Nasdaq 100 Index Fund
52.05
+1.36%
RYATX Rydex NASDAQ-100 A
75.12
+1.36%
PJFAX PGIM Jennison Growth A
61.79
+1.36%
HACAX Harbor Capital Appreciation Instl
117.97
+1.36%
HRCAX Harbor Capital Appreciation Admin
112.17
+1.36%
RYHOX Rydex NASDAQ-100 H
75.09
+1.35%
LSNGX Loomis Sayles Global Growth N
21.79
+1.35%
PJGRX PGIM Jennison Growth R
47.45
+1.35%
FNCMX Fidelity Nasdaq Composite Index
255.37
+1.35%
RYCOX Rydex NASDAQ-100 C
58.76
+1.35%
FTRNX Fidelity Trend
189.65
+1.34%
LSAGX Loomis Sayles Global Growth A
21.34
+1.33%
JLGZX JPMorgan Large Cap Growth R2
74.79
+1.33%
OLGAX JPMorgan Large Cap Growth A
80.15
+1.33%
SEEGX JPMorgan Large Cap Growth I
82.59
+1.32%
JLGRX JPMorgan Large Cap Growth R5
85.65
+1.32%
ATVPX Alger 35 Z
18.41
+1.32%
JLGMX JPMorgan Large Cap Growth R6
86.75
+1.32%
OLGCX JPMorgan Large Cap Growth C
52.24
+1.32%
JLGPX JPMorgan Large Cap Growth R3
80.68
+1.32%
JLGQX JPMorgan Large Cap Growth R4
82.38
+1.32%
BMCKX BlackRock Advantage Large Cap Gr K
26.20
+1.31%
CMVIX BlackRock Advantage Large Cap Gr Instl
26.20
+1.31%
LSGGX Loomis Sayles Global Growth Y
21.73
+1.31%
FSPGX Fidelity Large Cap Growth Idx
40.65
+1.30%
MFOCX Marsico Focus
30.64
+1.29%
MMDEX Praxis Growth Index I
51.22
+1.29%