São Paulo - Delayed Quote BRL

Kilima Vale Encantado FIM C Priv (0P0001ORNI.SA)

1.2737
0.0000
(0.00%)
At close: January 21 at 5:00:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20251.27351.27351.27351.27351.2735-
Jan 21, 20251.27371.27371.27371.27371.2737-
Jan 20, 20251.27371.27371.27371.27371.2737-
Jan 17, 20251.27421.27421.27421.27421.2742-
Jan 16, 20251.27421.27421.27421.27421.2742-
Jan 15, 20251.27251.27251.27251.27251.2725-
Jan 14, 20251.27121.27121.27121.27121.2712-
Jan 13, 20251.27111.27111.27111.27111.2711-
Jan 10, 20251.27131.27131.27131.27131.2713-
Jan 9, 20251.26961.26961.26961.26961.2696-
Jan 8, 20251.26941.26941.26941.26941.2694-
Jan 7, 20251.26791.26791.26791.26791.2679-
Jan 6, 20251.26681.26681.26681.26681.2668-
Jan 3, 20251.26531.26531.26531.26531.2653-
Jan 2, 20251.26471.26471.26471.26471.2647-
Dec 30, 20241.26551.26551.26551.26551.2655-
Dec 27, 20241.26661.26661.26661.26661.2666-
Dec 26, 20241.26701.26701.26701.26701.2670-
Dec 23, 20241.26751.26751.26751.26751.2675-
Dec 20, 20241.26291.26291.26291.26291.2629-
Dec 19, 20241.26551.26551.26551.26551.2655-
Dec 18, 20241.26861.26861.26861.26861.2686-
Dec 17, 20241.26861.26861.26861.26861.2686-
Dec 16, 20241.27191.27191.27191.27191.2719-
Dec 13, 20241.27141.27141.27141.27141.2714-
Dec 12, 20241.26681.26681.26681.26681.2668-
Dec 11, 20241.26681.26681.26681.26681.2668-
Dec 10, 20241.26761.26761.26761.26761.2676-
Dec 9, 20241.26851.26851.26851.26851.2685-
Dec 6, 20241.26851.26851.26851.26851.2685-
Dec 5, 20241.26851.26851.26851.26851.2685-
Dec 4, 20241.26771.26771.26771.26771.2677-
Dec 3, 20241.26851.26851.26851.26851.2685-
Dec 2, 20241.26741.26741.26741.26741.2674-
Nov 29, 20241.26751.26751.26751.26751.2675-
Nov 28, 20241.26991.26991.26991.26991.2699-
Nov 27, 20241.27381.27381.27381.27381.2738-
Nov 26, 20241.27281.27281.27281.27281.2728-
Nov 25, 20241.27151.27151.27151.27151.2715-
Nov 22, 20241.27021.27021.27021.27021.2702-
Nov 21, 20241.27021.27021.27021.27021.2702-
Nov 19, 20241.26861.26861.26861.26861.2686-
Nov 18, 20241.27001.27001.27001.27001.2700-
Nov 14, 20241.26891.26891.26891.26891.2689-
Nov 13, 20241.26901.26901.26901.26901.2690-
Nov 12, 20241.26971.26971.26971.26971.2697-
Nov 11, 20241.26891.26891.26891.26891.2689-
Nov 6, 20241.26691.26691.26691.26691.2669-
Nov 5, 20241.26301.26301.26301.26301.2630-
Nov 4, 20241.26501.26501.26501.26501.2650-
Nov 1, 20241.26501.26501.26501.26501.2650-
Oct 31, 20241.26551.26551.26551.26551.2655-
Oct 30, 20241.26481.26481.26481.26481.2648-
Oct 29, 20241.26481.26481.26481.26481.2648-
Oct 28, 20241.26431.26431.26431.26431.2643-
Oct 24, 20241.26271.26271.26271.26271.2627-
Oct 23, 20241.26361.26361.26361.26361.2636-
Oct 22, 20241.26311.26311.26311.26311.2631-
Oct 21, 20241.26311.26311.26311.26311.2631-
Oct 18, 20241.26351.26351.26351.26351.2635-
Oct 17, 20241.26361.26361.26361.26361.2636-
Oct 16, 20241.26401.26401.26401.26401.2640-
Oct 15, 20241.26401.26401.26401.26401.2640-
Oct 14, 20241.26151.26151.26151.26151.2615-
Oct 11, 20241.26341.26341.26341.26341.2634-
Oct 10, 20241.26341.26341.26341.26341.2634-
Oct 9, 20241.26341.26341.26341.26341.2634-
Oct 8, 20241.26191.26191.26191.26191.2619-
Oct 7, 20241.26121.26121.26121.26121.2612-
Oct 4, 20241.26131.26131.26131.26131.2613-
Oct 3, 20241.26161.26161.26161.26161.2616-
Oct 2, 20241.26101.26101.26101.26101.2610-
Oct 1, 20241.26031.26031.26031.26031.2603-
Sep 30, 20241.26061.26061.26061.26061.2606-
Sep 27, 20241.26061.26061.26061.26061.2606-
Sep 26, 20241.26041.26041.26041.26041.2604-
Sep 25, 20241.26041.26041.26041.26041.2604-
Sep 24, 20241.25801.25801.25801.25801.2580-
Sep 23, 20241.25801.25801.25801.25801.2580-
Sep 20, 20241.26001.26001.26001.26001.2600-
Sep 19, 20241.26111.26111.26111.26111.2611-
Sep 18, 20241.26051.26051.26051.26051.2605-
Sep 17, 20241.26001.26001.26001.26001.2600-
Sep 16, 20241.26001.26001.26001.26001.2600-
Sep 13, 20241.25801.25801.25801.25801.2580-
Sep 12, 20241.25841.25841.25841.25841.2584-
Sep 11, 20241.25741.25741.25741.25741.2574-
Sep 10, 20241.25711.25711.25711.25711.2571-
Sep 9, 20241.25681.25681.25681.25681.2568-
Sep 6, 20241.25681.25681.25681.25681.2568-
Sep 5, 20241.25541.25541.25541.25541.2554-
Sep 4, 20241.25361.25361.25361.25361.2536-
Sep 3, 20241.25371.25371.25371.25371.2537-
Sep 2, 20241.25411.25411.25411.25411.2541-
Aug 30, 20241.25411.25411.25411.25411.2541-
Aug 29, 20241.25431.25431.25431.25431.2543-
Aug 28, 20241.25501.25501.25501.25501.2550-
Aug 27, 20241.25491.25491.25491.25491.2549-
Aug 26, 20241.25511.25511.25511.25511.2551-
Aug 23, 20241.25341.25341.25341.25341.2534-
Aug 22, 20241.25401.25401.25401.25401.2540-
Aug 21, 20241.25301.25301.25301.25301.2530-
Aug 20, 20241.25291.25291.25291.25291.2529-
Aug 19, 20241.25221.25221.25221.25221.2522-
Aug 16, 20241.25141.25141.25141.25141.2514-
Aug 15, 20241.25141.25141.25141.25141.2514-
Aug 14, 20241.25091.25091.25091.25091.2509-
Aug 13, 20241.24881.24881.24881.24881.2488-
Aug 12, 20241.24831.24831.24831.24831.2483-
Aug 9, 20241.24421.24421.24421.24421.2442-
Aug 8, 20241.24441.24441.24441.24441.2444-
Aug 7, 20241.24441.24441.24441.24441.2444-
Aug 6, 20241.24631.24631.24631.24631.2463-
Aug 5, 20241.24631.24631.24631.24631.2463-
Aug 2, 20241.23991.23991.23991.23991.2399-
Aug 1, 20241.23991.23991.23991.23991.2399-
Jul 31, 20241.23991.23991.23991.23991.2399-
Jul 30, 20241.23961.23961.23961.23961.2396-
Jul 29, 20241.23961.23961.23961.23961.2396-
Jul 26, 20241.23721.23721.23721.23721.2372-
Jul 25, 20241.23811.23811.23811.23811.2381-
Jul 24, 20241.23811.23811.23811.23811.2381-
Jul 23, 20241.23801.23801.23801.23801.2380-
Jul 22, 20241.24001.24001.24001.24001.2400-
Jul 19, 20241.24001.24001.24001.24001.2400-
Jul 18, 20241.24001.24001.24001.24001.2400-
Jul 17, 20241.23611.23611.23611.23611.2361-
Jul 16, 20241.23921.23921.23921.23921.2392-
Jul 15, 20241.23521.23521.23521.23521.2352-
Jul 12, 20241.23761.23761.23761.23761.2376-
Jul 11, 20241.23521.23521.23521.23521.2352-
Jul 10, 20241.23521.23521.23521.23521.2352-
Jul 9, 20241.22621.22621.22621.22621.2262-
Jul 8, 20241.23051.23051.23051.23051.2305-
Jul 5, 20241.22811.22811.22811.22811.2281-
Jul 4, 20241.22431.22431.22431.22431.2243-
Jul 3, 20241.22431.22431.22431.22431.2243-
Jul 2, 20241.22431.22431.22431.22431.2243-
Jul 1, 20241.22431.22431.22431.22431.2243-
Jun 28, 20241.22681.22681.22681.22681.2268-
Jun 27, 20241.22281.22281.22281.22281.2228-
Jun 26, 20241.22281.22281.22281.22281.2228-
Jun 25, 20241.22281.22281.22281.22281.2228-
Jun 24, 20241.22001.22001.22001.22001.2200-
Jun 21, 20241.22001.22001.22001.22001.2200-
Jun 20, 20241.22001.22001.22001.22001.2200-
Jun 19, 20241.23421.23421.23421.23421.2342-
Jun 18, 20241.21751.21751.21751.21751.2175-
Jun 17, 20241.21611.21611.21611.21611.2161-
Jun 14, 20241.21571.21571.21571.21571.2157-
Jun 13, 20241.21521.21521.21521.21521.2152-
Jun 12, 20241.21521.21521.21521.21521.2152-
Jun 11, 20241.21521.21521.21521.21521.2152-
Jun 10, 20241.21791.21791.21791.21791.2179-
Jun 7, 20241.21561.21561.21561.21561.2156-
Jun 6, 20241.21561.21561.21561.21561.2156-
Jun 5, 20241.21561.21561.21561.21561.2156-
Jun 4, 20241.21571.21571.21571.21571.2157-
Jun 3, 20241.21461.21461.21461.21461.2146-
May 31, 20241.21461.21461.21461.21461.2146-
May 29, 20241.21571.21571.21571.21571.2157-
May 28, 20241.21571.21571.21571.21571.2157-
May 27, 20241.21381.21381.21381.21381.2138-
May 24, 20241.21621.21621.21621.21621.2162-
May 23, 20241.21671.21671.21671.21671.2167-
May 22, 20241.21671.21671.21671.21671.2167-
May 21, 20241.21651.21651.21651.21651.2165-
May 20, 20241.21641.21641.21641.21641.2164-
May 17, 20241.21221.21221.21221.21221.2122-
May 16, 20241.21221.21221.21221.21221.2122-
May 15, 20241.21221.21221.21221.21221.2122-
May 14, 20241.21081.21081.21081.21081.2108-
May 13, 20241.21221.21221.21221.21221.2122-
May 10, 20241.21221.21221.21221.21221.2122-
May 9, 20241.21021.21021.21021.21021.2102-
May 8, 20241.20831.20831.20831.20831.2083-
May 7, 20241.20751.20751.20751.20751.2075-
May 6, 20241.20751.20751.20751.20751.2075-
May 3, 20241.20421.20421.20421.20421.2042-
May 2, 20241.20551.20551.20551.20551.2055-
Apr 30, 20241.20551.20551.20551.20551.2055-
Apr 29, 20241.20471.20471.20471.20471.2047-
Apr 26, 20241.20231.20231.20231.20231.2023-
Apr 25, 20241.20301.20301.20301.20301.2030-
Apr 24, 20241.20401.20401.20401.20401.2040-
Apr 23, 20241.20361.20361.20361.20361.2036-
Apr 22, 20241.20361.20361.20361.20361.2036-
Apr 19, 20241.20231.20231.20231.20231.2023-
Apr 18, 20241.20211.20211.20211.20211.2021-
Apr 17, 20241.20401.20401.20401.20401.2040-
Apr 16, 20241.20511.20511.20511.20511.2051-
Apr 15, 20241.20641.20641.20641.20641.2064-
Apr 12, 20241.20711.20711.20711.20711.2071-
Apr 11, 20241.20671.20671.20671.20671.2067-
Apr 10, 20241.21031.21031.21031.21031.2103-
Apr 9, 20241.20921.20921.20921.20921.2092-
Apr 8, 20241.20861.20861.20861.20861.2086-
Apr 5, 20241.20891.20891.20891.20891.2089-
Apr 4, 20241.20901.20901.20901.20901.2090-
Apr 3, 20241.20781.20781.20781.20781.2078-
Apr 2, 20241.20801.20801.20801.20801.2080-
Apr 1, 20241.20771.20771.20771.20771.2077-
Mar 28, 20241.20771.20771.20771.20771.2077-
Mar 27, 20241.20631.20631.20631.20631.2063-
Mar 26, 20241.20691.20691.20691.20691.2069-
Mar 25, 20241.20721.20721.20721.20721.2072-
Mar 22, 20241.20641.20641.20641.20641.2064-
Mar 21, 20241.23801.23801.23801.23801.2380-
Mar 20, 20241.20381.20381.20381.20381.2038-
Mar 19, 20241.20211.20211.20211.20211.2021-
Mar 18, 20241.20191.20191.20191.20191.2019-
Mar 15, 20241.20431.20431.20431.20431.2043-
Mar 14, 20241.20431.20431.20431.20431.2043-
Mar 13, 20241.20371.20371.20371.20371.2037-
Mar 12, 20241.20311.20311.20311.20311.2031-
Mar 11, 20241.20301.20301.20301.20301.2030-
Mar 8, 20241.20181.20181.20181.20181.2018-
Mar 7, 20241.20041.20041.20041.20041.2004-
Mar 6, 20241.19951.19951.19951.19951.1995-
Mar 5, 20241.19821.19821.19821.19821.1982-
Mar 4, 20241.19821.19821.19821.19821.1982-
Mar 1, 20241.19801.19801.19801.19801.1980-
Feb 29, 20241.19731.19731.19731.19731.1973-
Feb 28, 20241.19641.19641.19641.19641.1964-
Feb 27, 20241.19401.19401.19401.19401.1940-
Feb 26, 20241.19511.19511.19511.19511.1951-
Feb 23, 20241.19511.19511.19511.19511.1951-
Feb 22, 20241.19421.19421.19421.19421.1942-
Feb 21, 20241.19421.19421.19421.19421.1942-
Feb 20, 20241.19331.19331.19331.19331.1933-
Feb 19, 20241.19271.19271.19271.19271.1927-
Feb 15, 20241.19191.19191.19191.19191.1919-
Feb 14, 20241.19411.19411.19411.19411.1941-
Feb 9, 20241.19381.19381.19381.19381.1938-
Feb 8, 20241.19501.19501.19501.19501.1950-
Feb 7, 20241.19411.19411.19411.19411.1941-
Feb 6, 20241.19411.19411.19411.19411.1941-
Feb 5, 20241.19351.19351.19351.19351.1935-
Feb 2, 20241.19491.19491.19491.19491.1949-
Feb 1, 20241.19321.19321.19321.19321.1932-
Jan 31, 20241.19131.19131.19131.19131.1913-
Jan 30, 20241.19331.19331.19331.19331.1933-
Jan 29, 20241.19331.19331.19331.19331.1933-
Jan 26, 20241.19201.19201.19201.19201.1920-
Jan 25, 20241.18981.18981.18981.18981.1898-
Jan 24, 20241.18981.18981.18981.18981.1898-

Related Tickers