Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
São Paulo - Delayed Quote BRL

CSHG Jequitiba Rosa FIC FIFM C Priv RL (0P0001OD79.SA)

1.3099
+0.0005
+(0.04%)
At close: February 28 at 5:00:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20251.30901.30901.30901.30901.3090-
Feb 28, 20251.30991.30991.30991.30991.3099-
Feb 27, 20251.30941.30941.30941.30941.3094-
Feb 26, 20251.31131.31131.31131.31131.3113-
Feb 25, 20251.31281.31281.31281.31281.3128-
Feb 24, 20251.31091.31091.31091.31091.3109-
Feb 21, 20251.31531.31531.31531.31531.3153-
Feb 20, 20251.31561.31561.31561.31561.3156-
Feb 19, 20251.31601.31601.31601.31601.3160-
Feb 18, 20251.31711.31711.31711.31711.3171-
Feb 17, 20251.31781.31781.31781.31781.3178-
Feb 14, 20251.31501.31501.31501.31501.3150-
Feb 13, 20251.30971.30971.30971.30971.3097-
Feb 12, 20251.30801.30801.30801.30801.3080-
Feb 11, 20251.30991.30991.30991.30991.3099-
Feb 10, 20251.30871.30871.30871.30871.3087-
Feb 7, 20251.30691.30691.30691.30691.3069-
Feb 6, 20251.30761.30761.30761.30761.3076-
Feb 5, 20251.30581.30581.30581.30581.3058-
Feb 4, 20251.30641.30641.30641.30641.3064-
Feb 3, 20251.30581.30581.30581.30581.3058-
Jan 30, 20251.30561.30561.30561.30561.3056-
Jan 29, 20251.29741.29741.29741.29741.2974-
Jan 28, 20251.29801.29801.29801.29801.2980-
Jan 27, 20251.29741.29741.29741.29741.2974-
Jan 24, 20251.29721.29721.29721.29721.2972-
Jan 21, 20251.29571.29571.29571.29571.2957-
Jan 20, 20251.29631.29631.29631.29631.2963-
Jan 17, 20251.29901.29901.29901.29901.2990-
Jan 16, 20251.29861.29861.29861.29861.2986-
Jan 15, 20251.29991.29991.29991.29991.2999-
Jan 14, 20251.29531.29531.29531.29531.2953-
Jan 13, 20251.29491.29491.29491.29491.2949-
Jan 10, 20251.29651.29651.29651.29651.2965-
Jan 9, 20251.29771.29771.29771.29771.2977-
Jan 8, 20251.29701.29701.29701.29701.2970-
Jan 7, 20251.29601.29601.29601.29601.2960-
Jan 6, 20251.29621.29621.29621.29621.2962-
Jan 3, 20251.29471.29471.29471.29471.2947-
Dec 30, 20241.29101.29101.29101.29101.2910-
Dec 27, 20241.29281.29281.29281.29281.2928-
Dec 26, 20241.29451.29451.29451.29451.2945-
Dec 23, 20241.29361.29361.29361.29361.2936-
Dec 20, 20241.29421.29421.29421.29421.2942-
Dec 19, 20241.29161.29161.29161.29161.2916-
Dec 18, 20241.28811.28811.28811.28811.2881-
Dec 17, 20241.29331.29331.29331.29331.2933-
Dec 16, 20241.29591.29591.29591.29591.2959-
Dec 13, 20241.29951.29951.29951.29951.2995-
Dec 12, 20241.30391.30391.30391.30391.3039-
Dec 11, 20241.30871.30871.30871.30871.3087-
Dec 10, 20241.30231.30231.30231.30231.3023-
Dec 9, 20241.29931.29931.29931.29931.2993-
Dec 6, 20241.30181.30181.30181.30181.3018-
Dec 5, 20241.30291.30291.30291.30291.3029-
Dec 4, 20241.30281.30281.30281.30281.3028-
Dec 3, 20241.30181.30181.30181.30181.3018-
Dec 2, 20241.30271.30271.30271.30271.3027-
Nov 28, 20241.29631.29631.29631.29631.2963-
Nov 27, 20241.29991.29991.29991.29991.2999-
Nov 26, 20241.30491.30491.30491.30491.3049-
Nov 25, 20241.30291.30291.30291.30291.3029-
Nov 22, 20241.30121.30121.30121.30121.3012-
Nov 21, 20241.30051.30051.30051.30051.3005-
Nov 19, 20241.29911.29911.29911.29911.2991-
Nov 18, 20241.29641.29641.29641.29641.2964-
Nov 14, 20241.29831.29831.29831.29831.2983-
Nov 13, 20241.29761.29761.29761.29761.2976-
Nov 12, 20241.29721.29721.29721.29721.2972-
Nov 11, 20241.30031.30031.30031.30031.3003-
Nov 6, 20241.29741.29741.29741.29741.2974-
Nov 5, 20241.29411.29411.29411.29411.2941-
Nov 4, 20241.29311.29311.29311.29311.2931-
Nov 1, 20241.28861.28861.28861.28861.2886-
Oct 31, 20241.29121.29121.29121.29121.2912-
Oct 30, 20241.29121.29121.29121.29121.2912-
Oct 29, 20241.29021.29021.29021.29021.2902-
Oct 28, 20241.29041.29041.29041.29041.2904-
Oct 24, 20241.29171.29171.29171.29171.2917-
Oct 23, 20241.28841.28841.28841.28841.2884-
Oct 22, 20241.29001.29001.29001.29001.2900-
Oct 21, 20241.29031.29031.29031.29031.2903-
Oct 18, 20241.29041.29041.29041.29041.2904-
Oct 17, 20241.29171.29171.29171.29171.2917-
Oct 16, 20241.29131.29131.29131.29131.2913-
Oct 15, 20241.29121.29121.29121.29121.2912-
Oct 14, 20241.29181.29181.29181.29181.2918-
Oct 11, 20241.29081.29081.29081.29081.2908-
Oct 8, 20241.29091.29091.29091.29091.2909-
Oct 7, 20241.28871.28871.28871.28871.2887-
Oct 4, 20241.28821.28821.28821.28821.2882-
Oct 3, 20241.28891.28891.28891.28891.2889-
Oct 2, 20241.29031.29031.29031.29031.2903-
Oct 1, 20241.28951.28951.28951.28951.2895-
Sep 30, 20241.28951.28951.28951.28951.2895-
Sep 27, 20241.28971.28971.28971.28971.2897-
Sep 26, 20241.28921.28921.28921.28921.2892-
Sep 25, 20241.28841.28841.28841.28841.2884-
Sep 24, 20241.28961.28961.28961.28961.2896-
Sep 23, 20241.28661.28661.28661.28661.2866-
Sep 20, 20241.28631.28631.28631.28631.2863-
Sep 19, 20241.28961.28961.28961.28961.2896-
Sep 18, 20241.29081.29081.29081.29081.2908-
Sep 17, 20241.29131.29131.29131.29131.2913-
Sep 16, 20241.29121.29121.29121.29121.2912-
Sep 12, 20241.28821.28821.28821.28821.2882-
Sep 11, 20241.28781.28781.28781.28781.2878-
Sep 10, 20241.28671.28671.28671.28671.2867-
Sep 9, 20241.28661.28661.28661.28661.2866-
Sep 6, 20241.28731.28731.28731.28731.2873-
Sep 5, 20241.28771.28771.28771.28771.2877-
Sep 4, 20241.28681.28681.28681.28681.2868-
Sep 3, 20241.28351.28351.28351.28351.2835-
Sep 2, 20241.28541.28541.28541.28541.2854-
Aug 29, 20241.28481.28481.28481.28481.2848-
Aug 28, 20241.28651.28651.28651.28651.2865-
Aug 27, 20241.28811.28811.28811.28811.2881-
Aug 26, 20241.28841.28841.28841.28841.2884-
Aug 23, 20241.28971.28971.28971.28971.2897-
Aug 21, 20241.28841.28841.28841.28841.2884-
Aug 20, 20241.28771.28771.28771.28771.2877-
Aug 19, 20241.28811.28811.28811.28811.2881-
Aug 16, 20241.28721.28721.28721.28721.2872-
Aug 15, 20241.28841.28841.28841.28841.2884-
Aug 14, 20241.28781.28781.28781.28781.2878-
Aug 13, 20241.28681.28681.28681.28681.2868-
Aug 12, 20241.28371.28371.28371.28371.2837-
Aug 9, 20241.28291.28291.28291.28291.2829-
Aug 8, 20241.27831.27831.27831.27831.2783-
Aug 7, 20241.27471.27471.27471.27471.2747-
Aug 6, 20241.27171.27171.27171.27171.2717-
Aug 5, 20241.27361.27361.27361.27361.2736-
Aug 2, 20241.27551.27551.27551.27551.2755-
Aug 1, 20241.27231.27231.27231.27231.2723-
Jul 31, 20241.27021.27021.27021.27021.2702-
Jul 30, 20241.26531.26531.26531.26531.2653-
Jul 29, 20241.26461.26461.26461.26461.2646-
Jul 26, 20241.26491.26491.26491.26491.2649-
Jul 25, 20241.26151.26151.26151.26151.2615-
Jul 24, 20241.26271.26271.26271.26271.2627-
Jul 23, 20241.26341.26341.26341.26341.2634-
Jul 22, 20241.26571.26571.26571.26571.2657-
Jul 19, 20241.26321.26321.26321.26321.2632-
Jul 18, 20241.26361.26361.26361.26361.2636-
Jul 17, 20241.26781.26781.26781.26781.2678-
Jul 16, 20241.26861.26861.26861.26861.2686-
Jul 15, 20241.26711.26711.26711.26711.2671-
Jul 11, 20241.26521.26521.26521.26521.2652-
Jul 10, 20241.26321.26321.26321.26321.2632-
Jul 9, 20241.25981.25981.25981.25981.2598-
Jul 8, 20241.25851.25851.25851.25851.2585-
Jul 5, 20241.25891.25891.25891.25891.2589-
Jul 4, 20241.25681.25681.25681.25681.2568-
Jul 3, 20241.25291.25291.25291.25291.2529-
Jul 2, 20241.24941.24941.24941.24941.2494-
Jul 1, 20241.24841.24841.24841.24841.2484-
Jun 28, 20241.25011.25011.25011.25011.2501-
Jun 27, 20241.25221.25221.25221.25221.2522-
Jun 26, 20241.24931.24931.24931.24931.2493-
Jun 25, 20241.24901.24901.24901.24901.2490-
Jun 24, 20241.24961.24961.24961.24961.2496-
Jun 21, 20241.24871.24871.24871.24871.2487-
Jun 20, 20241.24591.24591.24591.24591.2459-
Jun 19, 20241.24501.24501.24501.24501.2450-
Jun 18, 20241.24391.24391.24391.24391.2439-
Jun 17, 20241.24261.24261.24261.24261.2426-
Jun 14, 20241.24321.24321.24321.24321.2432-
Jun 13, 20241.24211.24211.24211.24211.2421-
Jun 12, 20241.24111.24111.24111.24111.2411-
Jun 11, 20241.24461.24461.24461.24461.2446-
Jun 10, 20241.24381.24381.24381.24381.2438-
Jun 6, 20241.24921.24921.24921.24921.2492-
Jun 5, 20241.24671.24671.24671.24671.2467-
Jun 4, 20241.24611.24611.24611.24611.2461-
Jun 3, 20241.24691.24691.24691.24691.2469-
May 31, 20241.24721.24721.24721.24721.2472-
May 29, 20241.24701.24701.24701.24701.2470-
May 28, 20241.24931.24931.24931.24931.2493-
May 27, 20241.24971.24971.24971.24971.2497-
May 24, 20241.24901.24901.24901.24901.2490-
May 23, 20241.24881.24881.24881.24881.2488-
May 22, 20241.25071.25071.25071.25071.2507-
May 21, 20241.25431.25431.25431.25431.2543-
May 20, 20241.25441.25441.25441.25441.2544-
May 17, 20241.25481.25481.25481.25481.2548-
May 15, 20241.25311.25311.25311.25311.2531-
May 14, 20241.24991.24991.24991.24991.2499-
May 13, 20241.24861.24861.24861.24861.2486-
May 10, 20241.24861.24861.24861.24861.2486-
May 9, 20241.24981.24981.24981.24981.2498-
May 8, 20241.24921.24921.24921.24921.2492-
May 7, 20241.24841.24841.24841.24841.2484-
May 6, 20241.24701.24701.24701.24701.2470-
May 3, 20241.24851.24851.24851.24851.2485-
May 2, 20241.24321.24321.24321.24321.2432-
Apr 30, 20241.24061.24061.24061.24061.2406-
Apr 29, 20241.24821.24821.24821.24821.2482-
Apr 26, 20241.24721.24721.24721.24721.2472-
Apr 25, 20241.24261.24261.24261.24261.2426-
Apr 24, 20241.24401.24401.24401.24401.2440-
Apr 23, 20241.24601.24601.24601.24601.2460-
Apr 22, 20241.24611.24611.24611.24611.2461-
Apr 18, 20241.24271.24271.24271.24271.2427-
Apr 17, 20241.24181.24181.24181.24181.2418-
Apr 16, 20241.24431.24431.24431.24431.2443-
Apr 15, 20241.24841.24841.24841.24841.2484-
Apr 12, 20241.25161.25161.25161.25161.2516-
Apr 10, 20241.25381.25381.25381.25381.2538-
Apr 9, 20241.26071.26071.26071.26071.2607-
Apr 8, 20241.25841.25841.25841.25841.2584-
Apr 5, 20241.25801.25801.25801.25801.2580-
Apr 4, 20241.25931.25931.25931.25931.2593-
Apr 3, 20241.25931.25931.25931.25931.2593-
Apr 2, 20241.25931.25931.25931.25931.2593-
Apr 1, 20241.25971.25971.25971.25971.2597-
Mar 28, 20241.26091.26091.26091.26091.2609-
Mar 27, 20241.25951.25951.25951.25951.2595-
Mar 26, 20241.25751.25751.25751.25751.2575-
Mar 25, 20241.25811.25811.25811.25811.2581-
Mar 22, 20241.25791.25791.25791.25791.2579-
Mar 21, 20241.25771.25771.25771.25771.2577-
Mar 20, 20241.25821.25821.25821.25821.2582-
Mar 19, 20241.25561.25561.25561.25561.2556-
Mar 18, 20241.25421.25421.25421.25421.2542-
Mar 15, 20241.25501.25501.25501.25501.2550-
Mar 14, 20241.25671.25671.25671.25671.2567-
Mar 13, 20241.25771.25771.25771.25771.2577-
Mar 12, 20241.25681.25681.25681.25681.2568-
Mar 11, 20241.25561.25561.25561.25561.2556-

Related Tickers