São Paulo - Delayed Quote BRL
Safra Fratelli 07 FIC FIM C Priv IE (0P0001OUQ6.SA)
At close: March 19 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 |
---|---|---|---|---|---|---|
Mar 19, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Mar 18, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Mar 15, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Mar 14, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
Mar 13, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Mar 12, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
Mar 11, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
Mar 8, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Mar 7, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
Mar 6, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Mar 5, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
Mar 4, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Mar 1, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Feb 29, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Feb 28, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
Feb 27, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
Feb 26, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
Feb 23, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Feb 22, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Feb 21, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
Feb 20, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
Feb 19, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Feb 15, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
Feb 14, 2024 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | - |
Feb 9, 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | - |
Feb 8, 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | - |
Feb 7, 2024 | 133.96 | 133.96 | 133.96 | 133.96 | 133.96 | - |
Feb 6, 2024 | 133.88 | 133.88 | 133.88 | 133.88 | 133.88 | - |
Feb 5, 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
Feb 2, 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
Feb 1, 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | - |
Jan 31, 2024 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | - |
Jan 30, 2024 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | - |
Jan 29, 2024 | 133.61 | 133.61 | 133.61 | 133.61 | 133.61 | - |
Jan 26, 2024 | 133.63 | 133.63 | 133.63 | 133.63 | 133.63 | - |
Jan 25, 2024 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | - |
Jan 24, 2024 | 133.37 | 133.37 | 133.37 | 133.37 | 133.37 | - |
Jan 23, 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - |
Jan 22, 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | - |
Jan 19, 2024 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
Jan 18, 2024 | 133.07 | 133.07 | 133.07 | 133.07 | 133.07 | - |
Jan 17, 2024 | 133.17 | 133.17 | 133.17 | 133.17 | 133.17 | - |
Jan 16, 2024 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | - |
Jan 15, 2024 | 133.47 | 133.47 | 133.47 | 133.47 | 133.47 | - |
Jan 12, 2024 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | - |
Jan 11, 2024 | 133.12 | 133.12 | 133.12 | 133.12 | 133.12 | - |
Jan 10, 2024 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | - |
Jan 9, 2024 | 133.03 | 133.03 | 133.03 | 133.03 | 133.03 | - |
Jan 8, 2024 | 133.13 | 133.13 | 133.13 | 133.13 | 133.13 | - |
Jan 5, 2024 | 132.93 | 132.93 | 132.93 | 132.93 | 132.93 | - |
Jan 4, 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | - |
Jan 3, 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
Jan 2, 2024 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | - |
Dec 28, 2023 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
Dec 27, 2023 | 133.12 | 133.12 | 133.12 | 133.12 | 133.12 | - |
Dec 26, 2023 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | - |
Dec 22, 2023 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
Dec 21, 2023 | 132.71 | 132.71 | 132.71 | 132.71 | 132.71 | - |
Dec 20, 2023 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | - |
Related Tickers
LSHUX Kinetics Spin-Off and Corp Rest Instl
34.46
+2.77%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
34.12
+2.77%
LSHEX Kinetics Spin-Off and Corp Rest No Load
36.06
+2.76%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
30.60
+2.75%
KNPCX Kinetics Paradigm Adv C
118.61
+2.67%
KNPYX Kinetics Paradigm Instl
142.23
+2.67%
KNPAX Kinetics Paradigm Adv A
133.04
+2.67%
WWNPX Kinetics Paradigm No Load
140.10
+2.67%
SPYGX Spyglass Growth Institutional
20.71
+2.47%
KSCYX Kinetics Small Cap Opportunities Inst
182.22
+2.45%
BIPIX ProFunds Biotechnology UltraSector Fund
59.78
+2.45%
KSOAX Kinetics Small Cap Opportunities Adv A
169.96
+2.45%
KSCOX Kinetics Small Cap Opportunities No Load
177.59
+2.45%
KSOCX Kinetics Small Cap Opportunities Adv C
158.82
+2.44%
BIPSX ProFunds Biotechnology UltraSector Fund
37.39
+2.44%
UDPIX ProFunds Ultra Dow 30 ProFund
82.19
+2.37%
MLXIX Catalyst Energy Infrastructure I
28.14
+2.36%
RYCVX Rydex Dow 2x Strategy H
170.26
+2.30%
RYLDX Rydex Dow 2x Strategy A
170.98
+2.30%
RYCYX Rydex Dow 2x Strategy C
141.19
+2.29%
MSSGX Morgan Stanley Inst Inception I
16.40
+2.18%
MFLLX Morgan Stanley Inst Inception R6
16.59
+2.16%
KMKNX Kinetics Market Opportunities No Load
78.61
+2.06%
KMKCX Kinetics Market Opportunities Adv C
72.82
+2.06%
KMKYX Kinetics Market Opportunities Inst
80.04
+2.05%
KMKAX Kinetics Market Opportunities Adv A
77.08
+2.05%
TEGAX Touchstone Mid Cap Growth A
38.93
+2.02%
FGSAX Federated Hermes MDT Mid Cap Growth A
59.19
+2.02%
FGSCX Federated Hermes MDT Mid Cap Growth C
25.86
+2.01%
FGSKX Federated Hermes MDT Mid Cap Growth R6
54.34
+2.01%
TEGIX Touchstone Mid Cap Growth Inst
42.66
+2.01%
FGSIX Federated Hermes MDT Mid Cap Growth IS
63.50
+2.01%
TEGYX Touchstone Mid Cap Growth Y
41.82
+2.00%
TFGRX Touchstone Mid Cap Growth R6
42.85
+2.00%
INPIX ProFunds Internet UltraSector Inv
57.82
+1.90%
INPSX ProFunds Internet UltraSector Svc
36.81
+1.88%
ATHIX American Century Heritage I
28.01
+1.82%
TORIX Tortoise Energy Infrastructure TR Ins
19.08
+1.81%
TWHIX American Century Heritage Fund
24.34
+1.80%
ATHDX American Century Heritage R6
28.88
+1.80%
ATHYX American Century Heritage Y
28.88
+1.80%
ACILX American Century Heritage G
29.46
+1.80%
TORCX Tortoise Energy Infrastructure TR C
18.14
+1.80%
TORTX Tortoise Energy Infrastructure TR A
18.73
+1.79%
PRDMX T. Rowe Price Diversified Mid Cap Gr
46.71
+1.79%
ATHGX American Century Heritage R5
28.01
+1.78%
RPTTX T. Rowe Price Diversified Mid Cap Gr I
47.03
+1.77%
FELIX Fidelity Advisor Semiconductors I
94.97
+1.77%
RCMFX Schwartz Value Focused
60.44
+1.77%
SETAX SEI Institutional Managed Trust Real Estate Fund
16.12
+1.77%
SREYX SEI Real Estate Y (SIMT)
16.13
+1.77%
LGLIX Lord Abbett Growth Leaders Fund
50.74
+1.76%
FELAX Fidelity Advisor Semiconductors A
87.66
+1.76%
LGLQX Lord Abbett Growth Leaders Fund
46.17
+1.76%
FIKGX Fidelity Advisor Semiconductors Z
95.24
+1.76%
LGLRX Lord Abbett Growth Leaders Fund
46.28
+1.76%
FELTX Fidelity Advisor Semiconductors M
81.69
+1.76%
ATVPX Alger 35 Z
18.00
+1.75%
LGLAX Lord Abbett Growth Leaders Fund
48.25
+1.75%
FELCX Fidelity Advisor Semiconductors C
69.76
+1.75%
PGRQX PGIM Global Real Estate R6
19.23
+1.75%
LGLFX Lord Abbett Growth Leaders Fund
50.28
+1.74%
CMGIX BlackRock Mid-Cap Growth Equity Instl
44.51
+1.74%
FSPTX Fidelity Select Technology
37.50
+1.74%
FATEX Fidelity Advisor Technology Fund
118.54
+1.73%
FTHCX Fidelity Advisor Technology C
95.27
+1.73%
FADTX Fidelity Advisor Technology A
130.66
+1.73%
FATIX Fidelity Advisor Technology Fund
147.76
+1.73%
PJEAX PGIM US Real Estate A
15.31
+1.73%
FIKHX Fidelity Advisor Technology Z
147.89
+1.73%
PJEQX PGIM US Real Estate R6
15.34
+1.72%
PJEZX PGIM US Real Estate Z
15.34
+1.72%
SEIRX SEI Real Estate I (SIMT)
16.07
+1.71%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
32.44
+1.69%
UOPSX ProFunds UltraNASDAQ-100 Fund
81.13
+1.69%
PURZX PGIM Global Real Estate Z
19.24
+1.69%
UOPIX ProFunds UltraNASDAQ-100 Fund
117.88
+1.69%
JCNNX Janus Henderson Contrarian Fund
27.73
+1.69%
NGJAX Nuveen Global Real Estate Securities A
18.11
+1.68%
NGJIX Nuveen Global Real Estate Securities I
18.11
+1.68%
NGJFX Nuveen Global Real Estate Securities R6
18.12
+1.68%
TIRGX T. Rowe Price Global Real Estate I
16.92
+1.68%
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
31.66
+1.67%
RYVYX Rydex NASDAQ-100 2x Strategy H
566.41
+1.67%
RYVLX Rydex NASDAQ-100 2x Strategy A
566.60
+1.67%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
16.49
+1.66%
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
33.60
+1.66%
RYCCX Rydex NASDAQ-100 2x Strategy C
398.53
+1.66%
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
32.53
+1.66%
OEGNX Invesco Discovery Mid Cap Growth R
25.22
+1.65%
OEGIX Invesco Discovery Mid Cap Growth R6
35.16
+1.65%
PHRIX Virtus Duff & Phelps Real Estate Secs I
18.52
+1.65%
DMCFX Invesco Discovery Mid Cap Growth Fund
29.09
+1.64%
OEGAX Invesco Discovery Mid Cap Growth A
28.48
+1.64%
PHRAX Virtus Duff & Phelps Real Estate Secs A
18.62
+1.64%
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.63
+1.64%
OEGYX Invesco Discovery Mid Cap Growth Y
34.18
+1.64%
FTVZX FullerThaler Behav Md-Cp Val R6
34.32
+1.63%
FTVCX FullerThaler Behav Md-Cp Val C
33.71
+1.63%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
16.31
+1.62%