São Paulo - Delayed Quote BRL

Azimut Kansei FIM C Priv IE (0P0001MRY1.SA)

1.3511 +0.0003 (+0.03%)
At close: December 18 at 5:00:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 1.3511 1.3511 1.3511 1.3511 1.3511 -
Dec 17, 2024 1.3508 1.3508 1.3508 1.3508 1.3508 -
Dec 16, 2024 1.3504 1.3504 1.3504 1.3504 1.3504 -
Dec 13, 2024 1.3507 1.3507 1.3507 1.3507 1.3507 -
Dec 12, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Dec 11, 2024 1.3504 1.3504 1.3504 1.3504 1.3504 -
Dec 10, 2024 1.3484 1.3484 1.3484 1.3484 1.3484 -
Dec 9, 2024 1.3485 1.3485 1.3485 1.3485 1.3485 -
Dec 6, 2024 1.3478 1.3478 1.3478 1.3478 1.3478 -
Dec 5, 2024 1.3474 1.3474 1.3474 1.3474 1.3474 -
Dec 4, 2024 1.3468 1.3468 1.3468 1.3468 1.3468 -
Dec 3, 2024 1.3461 1.3461 1.3461 1.3461 1.3461 -
Dec 2, 2024 1.3456 1.3456 1.3456 1.3456 1.3456 -
Nov 29, 2024 1.3452 1.3452 1.3452 1.3452 1.3452 -
Nov 28, 2024 1.3455 1.3455 1.3455 1.3455 1.3455 -
Nov 27, 2024 1.3451 1.3451 1.3451 1.3451 1.3451 -
Nov 26, 2024 1.3446 1.3446 1.3446 1.3446 1.3446 -
Nov 25, 2024 1.3440 1.3440 1.3440 1.3440 1.3440 -
Nov 22, 2024 1.3436 1.3436 1.3436 1.3436 1.3436 -
Nov 21, 2024 1.3429 1.3429 1.3429 1.3429 1.3429 -
Nov 19, 2024 1.3422 1.3422 1.3422 1.3422 1.3422 -
Nov 18, 2024 1.3416 1.3416 1.3416 1.3416 1.3416 -
Nov 14, 2024 1.3410 1.3410 1.3410 1.3410 1.3410 -
Nov 13, 2024 1.3405 1.3405 1.3405 1.3405 1.3405 -
Nov 12, 2024 1.3404 1.3404 1.3404 1.3404 1.3404 -
Nov 11, 2024 1.3399 1.3399 1.3399 1.3399 1.3399 -
Nov 6, 2024 1.3381 1.3381 1.3381 1.3381 1.3381 -
Nov 5, 2024 1.3375 1.3375 1.3375 1.3375 1.3375 -
Nov 4, 2024 1.3365 1.3365 1.3365 1.3365 1.3365 -
Nov 1, 2024 1.3362 1.3362 1.3362 1.3362 1.3362 -
Oct 31, 2024 1.3357 1.3357 1.3357 1.3357 1.3357 -
Oct 30, 2024 1.3352 1.3352 1.3352 1.3352 1.3352 -
Oct 29, 2024 1.3355 1.3355 1.3355 1.3355 1.3355 -
Oct 28, 2024 1.3345 1.3345 1.3345 1.3345 1.3345 -
Oct 24, 2024 1.3333 1.3333 1.3333 1.3333 1.3333 -
Oct 23, 2024 1.3328 1.3328 1.3328 1.3328 1.3328 -
Oct 22, 2024 1.3326 1.3326 1.3326 1.3326 1.3326 -
Oct 21, 2024 1.3322 1.3322 1.3322 1.3322 1.3322 -
Oct 18, 2024 1.3321 1.3321 1.3321 1.3321 1.3321 -
Oct 17, 2024 1.3317 1.3317 1.3317 1.3317 1.3317 -
Oct 16, 2024 1.3312 1.3312 1.3312 1.3312 1.3312 -
Oct 15, 2024 1.3309 1.3309 1.3309 1.3309 1.3309 -
Oct 14, 2024 1.3304 1.3304 1.3304 1.3304 1.3304 -
Oct 11, 2024 1.3306 1.3306 1.3306 1.3306 1.3306 -
Oct 10, 2024 1.3293 1.3293 1.3293 1.3293 1.3293 -
Oct 9, 2024 1.3290 1.3290 1.3290 1.3290 1.3290 -
Oct 8, 2024 1.3283 1.3283 1.3283 1.3283 1.3283 -
Oct 7, 2024 1.3286 1.3286 1.3286 1.3286 1.3286 -
Oct 4, 2024 1.3272 1.3272 1.3272 1.3272 1.3272 -
Oct 3, 2024 1.3266 1.3266 1.3266 1.3266 1.3266 -
Oct 2, 2024 1.3260 1.3260 1.3260 1.3260 1.3260 -
Oct 1, 2024 1.3254 1.3254 1.3254 1.3254 1.3254 -
Sep 30, 2024 1.3252 1.3252 1.3252 1.3252 1.3252 -
Sep 27, 2024 1.3254 1.3254 1.3254 1.3254 1.3254 -
Sep 26, 2024 1.3247 1.3247 1.3247 1.3247 1.3247 -
Sep 25, 2024 1.3242 1.3242 1.3242 1.3242 1.3242 -
Sep 24, 2024 1.3228 1.3228 1.3228 1.3228 1.3228 -
Sep 23, 2024 1.3223 1.3223 1.3223 1.3223 1.3223 -
Sep 20, 2024 1.3223 1.3223 1.3223 1.3223 1.3223 -
Sep 19, 2024 1.3221 1.3221 1.3221 1.3221 1.3221 -
Sep 18, 2024 1.3217 1.3217 1.3217 1.3217 1.3217 -
Sep 17, 2024 1.3211 1.3211 1.3211 1.3211 1.3211 -
Sep 16, 2024 1.3208 1.3208 1.3208 1.3208 1.3208 -
Sep 13, 2024 1.3201 1.3201 1.3201 1.3201 1.3201 -
Sep 12, 2024 1.3199 1.3199 1.3199 1.3199 1.3199 -
Sep 11, 2024 1.3195 1.3195 1.3195 1.3195 1.3195 -
Sep 10, 2024 1.3189 1.3189 1.3189 1.3189 1.3189 -
Sep 9, 2024 1.3184 1.3184 1.3184 1.3184 1.3184 -
Sep 6, 2024 1.3178 1.3178 1.3178 1.3178 1.3178 -
Sep 5, 2024 1.3170 1.3170 1.3170 1.3170 1.3170 -
Sep 4, 2024 1.3162 1.3162 1.3162 1.3162 1.3162 -
Sep 3, 2024 1.3159 1.3159 1.3159 1.3159 1.3159 -
Sep 2, 2024 1.3155 1.3155 1.3155 1.3155 1.3155 -
Aug 30, 2024 1.3152 1.3152 1.3152 1.3152 1.3152 -
Aug 29, 2024 1.3148 1.3148 1.3148 1.3148 1.3148 -
Aug 28, 2024 1.3147 1.3147 1.3147 1.3147 1.3147 -
Aug 27, 2024 1.3142 1.3142 1.3142 1.3142 1.3142 -
Aug 26, 2024 1.3140 1.3140 1.3140 1.3140 1.3140 -
Aug 23, 2024 1.3131 1.3131 1.3131 1.3131 1.3131 -
Aug 22, 2024 1.3128 1.3128 1.3128 1.3128 1.3128 -
Aug 21, 2024 1.3123 1.3123 1.3123 1.3123 1.3123 -
Aug 20, 2024 1.3123 1.3123 1.3123 1.3123 1.3123 -
Aug 19, 2024 1.3118 1.3118 1.3118 1.3118 1.3118 -
Aug 16, 2024 1.3114 1.3114 1.3114 1.3114 1.3114 -
Aug 15, 2024 1.3111 1.3111 1.3111 1.3111 1.3111 -
Aug 14, 2024 1.3105 1.3105 1.3105 1.3105 1.3105 -
Aug 13, 2024 1.3096 1.3096 1.3096 1.3096 1.3096 -
Aug 12, 2024 1.3089 1.3089 1.3089 1.3089 1.3089 -
Aug 9, 2024 1.3078 1.3078 1.3078 1.3078 1.3078 -
Aug 8, 2024 1.3068 1.3068 1.3068 1.3068 1.3068 -
Aug 7, 2024 1.3059 1.3059 1.3059 1.3059 1.3059 -
Aug 6, 2024 1.3058 1.3058 1.3058 1.3058 1.3058 -
Aug 5, 2024 1.3056 1.3056 1.3056 1.3056 1.3056 -
Aug 2, 2024 1.3046 1.3046 1.3046 1.3046 1.3046 -
Aug 1, 2024 1.3039 1.3039 1.3039 1.3039 1.3039 -
Jul 31, 2024 1.3031 1.3031 1.3031 1.3031 1.3031 -
Jul 30, 2024 1.3026 1.3026 1.3026 1.3026 1.3026 -
Jul 29, 2024 1.3021 1.3021 1.3021 1.3021 1.3021 -
Jul 26, 2024 1.3011 1.3011 1.3011 1.3011 1.3011 -
Jul 25, 2024 1.3007 1.3007 1.3007 1.3007 1.3007 -
Jul 24, 2024 1.3002 1.3002 1.3002 1.3002 1.3002 -
Jul 23, 2024 1.2999 1.2999 1.2999 1.2999 1.2999 -
Jul 22, 2024 1.2994 1.2994 1.2994 1.2994 1.2994 -
Jul 19, 2024 1.2988 1.2988 1.2988 1.2988 1.2988 -
Jul 18, 2024 1.2988 1.2988 1.2988 1.2988 1.2988 -
Jul 17, 2024 1.2985 1.2985 1.2985 1.2985 1.2985 -
Jul 16, 2024 1.2980 1.2980 1.2980 1.2980 1.2980 -
Jul 15, 2024 1.2974 1.2974 1.2974 1.2974 1.2974 -
Jul 12, 2024 1.2970 1.2970 1.2970 1.2970 1.2970 -
Jul 11, 2024 1.2959 1.2959 1.2959 1.2959 1.2959 -
Jul 10, 2024 1.2948 1.2948 1.2948 1.2948 1.2948 -
Jul 9, 2024 1.2948 1.2948 1.2948 1.2948 1.2948 -
Jul 8, 2024 1.2938 1.2938 1.2938 1.2938 1.2938 -
Jul 5, 2024 1.2941 1.2941 1.2941 1.2941 1.2941 -
Jul 4, 2024 1.2919 1.2919 1.2919 1.2919 1.2919 -
Jul 3, 2024 1.2909 1.2909 1.2909 1.2909 1.2909 -
Jul 2, 2024 1.2904 1.2904 1.2904 1.2904 1.2904 -
Jul 1, 2024 1.2897 1.2897 1.2897 1.2897 1.2897 -
Jun 27, 2024 1.2893 1.2893 1.2893 1.2893 1.2893 -
Jun 26, 2024 1.2890 1.2890 1.2890 1.2890 1.2890 -
Jun 25, 2024 1.2887 1.2887 1.2887 1.2887 1.2887 -
Jun 24, 2024 1.2881 1.2881 1.2881 1.2881 1.2881 -
Jun 21, 2024 1.2873 1.2873 1.2873 1.2873 1.2873 -
Jun 20, 2024 1.2873 1.2873 1.2873 1.2873 1.2873 -
Jun 19, 2024 1.2867 1.2867 1.2867 1.2867 1.2867 -
Jun 18, 2024 1.2856 1.2856 1.2856 1.2856 1.2856 -
Jun 17, 2024 1.2851 1.2851 1.2851 1.2851 1.2851 -
Jun 14, 2024 1.2845 1.2845 1.2845 1.2845 1.2845 -
Jun 13, 2024 1.2838 1.2838 1.2838 1.2838 1.2838 -
Jun 12, 2024 1.2857 1.2857 1.2857 1.2857 1.2857 -
Jun 11, 2024 1.2852 1.2852 1.2852 1.2852 1.2852 -
Jun 10, 2024 1.2847 1.2847 1.2847 1.2847 1.2847 -
Jun 7, 2024 1.2854 1.2854 1.2854 1.2854 1.2854 -
Jun 6, 2024 1.2847 1.2847 1.2847 1.2847 1.2847 -
Jun 5, 2024 1.2841 1.2841 1.2841 1.2841 1.2841 -
Jun 4, 2024 1.2838 1.2838 1.2838 1.2838 1.2838 -
Jun 3, 2024 1.2833 1.2833 1.2833 1.2833 1.2833 -
May 31, 2024 1.2826 1.2826 1.2826 1.2826 1.2826 -
May 29, 2024 1.2828 1.2828 1.2828 1.2828 1.2828 -
May 28, 2024 1.2823 1.2823 1.2823 1.2823 1.2823 -
May 27, 2024 1.2817 1.2817 1.2817 1.2817 1.2817 -
May 24, 2024 1.2812 1.2812 1.2812 1.2812 1.2812 -
May 23, 2024 1.2806 1.2806 1.2806 1.2806 1.2806 -
May 22, 2024 1.2814 1.2814 1.2814 1.2814 1.2814 -
May 21, 2024 1.2809 1.2809 1.2809 1.2809 1.2809 -
May 20, 2024 1.2808 1.2808 1.2808 1.2808 1.2808 -
May 17, 2024 1.2807 1.2807 1.2807 1.2807 1.2807 -
May 16, 2024 1.2802 1.2802 1.2802 1.2802 1.2802 -
May 15, 2024 1.2785 1.2785 1.2785 1.2785 1.2785 -
May 14, 2024 1.2779 1.2779 1.2779 1.2779 1.2779 -
May 13, 2024 1.2774 1.2774 1.2774 1.2774 1.2774 -
May 10, 2024 1.2775 1.2775 1.2775 1.2775 1.2775 -
May 9, 2024 1.2775 1.2775 1.2775 1.2775 1.2775 -
May 8, 2024 1.2770 1.2770 1.2770 1.2770 1.2770 -
May 7, 2024 1.2763 1.2763 1.2763 1.2763 1.2763 -
May 6, 2024 1.2758 1.2758 1.2758 1.2758 1.2758 -
May 3, 2024 1.2747 1.2747 1.2747 1.2747 1.2747 -
May 2, 2024 1.2742 1.2742 1.2742 1.2742 1.2742 -
Apr 30, 2024 1.2746 1.2746 1.2746 1.2746 1.2746 -
Apr 29, 2024 1.2740 1.2740 1.2740 1.2740 1.2740 -
Apr 26, 2024 1.2727 1.2727 1.2727 1.2727 1.2727 -
Apr 25, 2024 1.2722 1.2722 1.2722 1.2722 1.2722 -
Apr 24, 2024 1.2723 1.2723 1.2723 1.2723 1.2723 -
Apr 23, 2024 1.2722 1.2722 1.2722 1.2722 1.2722 -
Apr 22, 2024 1.2712 1.2712 1.2712 1.2712 1.2712 -
Apr 19, 2024 1.2707 1.2707 1.2707 1.2707 1.2707 -
Apr 18, 2024 1.2700 1.2700 1.2700 1.2700 1.2700 -
Apr 17, 2024 1.2703 1.2703 1.2703 1.2703 1.2703 -
Apr 16, 2024 1.2710 1.2710 1.2710 1.2710 1.2710 -
Apr 15, 2024 1.2716 1.2716 1.2716 1.2716 1.2716 -
Apr 12, 2024 1.2711 1.2711 1.2711 1.2711 1.2711 -
Apr 11, 2024 1.2706 1.2706 1.2706 1.2706 1.2706 -
Apr 10, 2024 1.2706 1.2706 1.2706 1.2706 1.2706 -
Apr 9, 2024 1.2716 1.2716 1.2716 1.2716 1.2716 -
Apr 8, 2024 1.2709 1.2709 1.2709 1.2709 1.2709 -
Apr 5, 2024 1.2709 1.2709 1.2709 1.2709 1.2709 -
Apr 4, 2024 1.2704 1.2704 1.2704 1.2704 1.2704 -
Apr 3, 2024 1.2699 1.2699 1.2699 1.2699 1.2699 -
Apr 2, 2024 1.2696 1.2696 1.2696 1.2696 1.2696 -
Apr 1, 2024 1.2616 1.2616 1.2616 1.2616 1.2616 -
Mar 28, 2024 1.2695 1.2695 1.2695 1.2695 1.2695 -
Mar 27, 2024 1.2690 1.2690 1.2690 1.2690 1.2690 -
Mar 26, 2024 1.2678 1.2678 1.2678 1.2678 1.2678 -
Mar 25, 2024 1.2676 1.2676 1.2676 1.2676 1.2676 -
Mar 22, 2024 1.2671 1.2671 1.2671 1.2671 1.2671 -
Mar 21, 2024 1.2669 1.2669 1.2669 1.2669 1.2669 -
Mar 20, 2024 1.2666 1.2666 1.2666 1.2666 1.2666 -
Mar 19, 2024 1.2648 1.2648 1.2648 1.2648 1.2648 -
Mar 18, 2024 1.2644 1.2644 1.2644 1.2644 1.2644 -
Mar 15, 2024 1.2639 1.2639 1.2639 1.2639 1.2639 -
Mar 14, 2024 1.2644 1.2644 1.2644 1.2644 1.2644 -
Mar 13, 2024 1.2645 1.2645 1.2645 1.2645 1.2645 -
Mar 12, 2024 1.2637 1.2637 1.2637 1.2637 1.2637 -
Mar 11, 2024 1.2626 1.2626 1.2626 1.2626 1.2626 -
Mar 8, 2024 1.2624 1.2624 1.2624 1.2624 1.2624 -
Mar 7, 2024 1.2608 1.2608 1.2608 1.2608 1.2608 -
Mar 6, 2024 1.2601 1.2601 1.2601 1.2601 1.2601 -
Mar 5, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 -
Mar 4, 2024 1.2598 1.2598 1.2598 1.2598 1.2598 -
Mar 1, 2024 1.2592 1.2592 1.2592 1.2592 1.2592 -
Feb 29, 2024 1.2581 1.2581 1.2581 1.2581 1.2581 -
Feb 28, 2024 1.2576 1.2576 1.2576 1.2576 1.2576 -
Feb 27, 2024 1.2574 1.2574 1.2574 1.2574 1.2574 -
Feb 26, 2024 1.2558 1.2558 1.2558 1.2558 1.2558 -
Feb 23, 2024 1.2565 1.2565 1.2565 1.2565 1.2565 -
Feb 22, 2024 1.2560 1.2560 1.2560 1.2560 1.2560 -
Feb 21, 2024 1.2557 1.2557 1.2557 1.2557 1.2557 -
Feb 20, 2024 1.2551 1.2551 1.2551 1.2551 1.2551 -
Feb 19, 2024 1.2538 1.2538 1.2538 1.2538 1.2538 -
Feb 15, 2024 1.2524 1.2524 1.2524 1.2524 1.2524 -
Feb 14, 2024 1.2519 1.2519 1.2519 1.2519 1.2519 -
Feb 9, 2024 1.2520 1.2520 1.2520 1.2520 1.2520 -
Feb 8, 2024 1.2513 1.2513 1.2513 1.2513 1.2513 -
Feb 7, 2024 1.2516 1.2516 1.2516 1.2516 1.2516 -
Feb 6, 2024 1.2508 1.2508 1.2508 1.2508 1.2508 -
Feb 5, 2024 1.2497 1.2497 1.2497 1.2497 1.2497 -
Feb 2, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Feb 1, 2024 1.2488 1.2488 1.2488 1.2488 1.2488 -
Jan 31, 2024 1.2475 1.2475 1.2475 1.2475 1.2475 -
Jan 30, 2024 1.2477 1.2477 1.2477 1.2477 1.2477 -
Jan 29, 2024 1.2471 1.2471 1.2471 1.2471 1.2471 -
Jan 26, 2024 1.2469 1.2469 1.2469 1.2469 1.2469 -
Jan 25, 2024 1.2457 1.2457 1.2457 1.2457 1.2457 -
Jan 24, 2024 1.2452 1.2452 1.2452 1.2452 1.2452 -
Jan 23, 2024 1.2447 1.2447 1.2447 1.2447 1.2447 -
Jan 22, 2024 1.2439 1.2439 1.2439 1.2439 1.2439 -
Jan 19, 2024 1.2429 1.2429 1.2429 1.2429 1.2429 -
Jan 18, 2024 1.2424 1.2424 1.2424 1.2424 1.2424 -
Jan 17, 2024 1.2419 1.2419 1.2419 1.2419 1.2419 -
Jan 16, 2024 1.2422 1.2422 1.2422 1.2422 1.2422 -
Jan 15, 2024 1.2432 1.2432 1.2432 1.2432 1.2432 -
Jan 12, 2024 1.2426 1.2426 1.2426 1.2426 1.2426 -
Jan 11, 2024 1.2407 1.2407 1.2407 1.2407 1.2407 -
Jan 10, 2024 1.2402 1.2402 1.2402 1.2402 1.2402 -
Jan 9, 2024 1.2398 1.2398 1.2398 1.2398 1.2398 -
Jan 8, 2024 1.2393 1.2393 1.2393 1.2393 1.2393 -
Jan 5, 2024 1.2382 1.2382 1.2382 1.2382 1.2382 -
Jan 4, 2024 1.2384 1.2384 1.2384 1.2384 1.2384 -
Jan 3, 2024 1.2384 1.2384 1.2384 1.2384 1.2384 -
Jan 2, 2024 1.2388 1.2388 1.2388 1.2388 1.2388 -
Dec 28, 2023 1.2377 1.2377 1.2377 1.2377 1.2377 -
Dec 27, 2023 1.2368 1.2368 1.2368 1.2368 1.2368 -
Dec 26, 2023 1.2363 1.2363 1.2363 1.2363 1.2363 -

Related Tickers