São Paulo - Delayed Quote BRL

Emerald Gal Cafe FIM IE (0P0001R9QW.SA)

84.37
-0.58
(-0.69%)
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, 202484.3784.3784.3784.3784.37-
Dec 17, 202484.9684.9684.9684.9684.96-
Dec 16, 202484.8484.8484.8484.8484.84-
Dec 13, 202484.3684.3684.3684.3684.36-
Dec 12, 202483.3383.3383.3383.3383.33-
Dec 11, 202484.6184.6184.6184.6184.61-
Dec 10, 202484.7384.7384.7384.7384.73-
Dec 9, 202485.2485.2485.2485.2485.24-
Dec 6, 202484.9684.9684.9684.9684.96-
Dec 5, 202484.2984.2984.2984.2984.29-
Dec 4, 202484.9584.9584.9584.9584.95-
Dec 3, 202483.6983.6983.6983.6983.69-
Dec 2, 202485.0085.0085.0085.0085.00-
Nov 28, 202483.6183.6183.6183.6183.61-
Nov 27, 202482.6882.6882.6882.6882.68-
Nov 26, 202481.5281.5281.5281.5281.52-
Nov 25, 202481.4681.4681.4681.4681.46-
Nov 22, 202479.5879.5879.5879.5879.58-
Nov 21, 202479.2379.2379.2379.2379.23-
Nov 19, 202479.5279.5279.5279.5279.52-
Nov 18, 202478.2678.2678.2678.2678.26-
Nov 14, 202479.2079.2079.2079.2079.20-
Nov 12, 202480.3880.3880.3880.3880.38-
Nov 11, 202479.8579.8579.8579.8579.85-
Nov 6, 202478.2778.2778.2778.2778.27-
Nov 5, 202479.1079.1079.1079.1079.10-
Nov 4, 202478.6678.6678.6678.6678.66-
Nov 1, 202478.7878.7878.7878.7878.78-
Oct 31, 202477.6077.6077.6077.6077.60-
Oct 30, 202478.3078.3078.3078.3078.30-
Oct 29, 202478.3578.3578.3578.3578.35-
Oct 28, 202477.8977.8977.8977.8977.89-
Oct 24, 202477.6777.6777.6777.6777.67-
Oct 23, 202477.7577.7577.7577.7577.75-
Oct 22, 202478.1978.1978.1978.1978.19-
Oct 21, 202475.4875.4875.4875.4875.48-
Oct 18, 202475.6475.6475.6475.6475.64-
Oct 17, 202475.2075.2075.2075.2075.20-
Oct 16, 202472.2872.2872.2872.2872.28-
Oct 15, 202471.8771.8771.8771.8771.87-
Oct 14, 202470.8670.8670.8670.8670.86-
Oct 11, 202438.1538.1538.1538.1538.15-
Oct 10, 202469.9969.9969.9969.9969.99-
Oct 9, 202471.7171.7171.7171.7171.71-
Oct 8, 202470.6970.6970.6970.6970.69-
Oct 7, 202470.0770.0770.0770.0770.07-
Oct 4, 202465.0565.0565.0565.0565.05-
Oct 3, 202464.6464.6464.6464.6464.64-
Oct 2, 202464.6364.6364.6364.6364.63-
Oct 1, 202475.0775.0775.0775.0775.07-
Sep 30, 202475.3075.3075.3075.3075.30-
Sep 27, 202475.0775.0775.0775.0775.07-
Sep 26, 202475.1575.1575.1575.1575.15-
Sep 25, 202475.7575.7575.7575.7575.75-
Sep 24, 202475.7275.7275.7275.7275.72-
Sep 23, 202476.1776.1776.1776.1776.17-
Sep 20, 202475.8475.8475.8475.8475.84-
Sep 19, 202474.6174.6174.6174.6174.61-
Sep 18, 202474.7774.7774.7774.7774.77-
Sep 17, 202475.4175.4175.4175.4175.41-
Sep 16, 202475.7075.7075.7075.7075.70-
Sep 13, 202476.0976.0976.0976.0976.09-
Sep 12, 202476.3676.3676.3676.3676.36-
Sep 11, 202476.2976.2976.2976.2976.29-
Sep 10, 202476.1276.1276.1276.1276.12-
Sep 9, 202475.4675.4675.4675.4675.46-
Sep 6, 202475.0975.0975.0975.0975.09-
Sep 5, 202475.8675.8675.8675.8675.86-
Sep 4, 202476.7676.7676.7676.7676.76-
Sep 3, 202477.1077.1077.1077.1077.10-
Sep 2, 202477.5477.5477.5477.5477.54-
Aug 30, 202477.7677.7677.7677.7677.76-
Aug 29, 202476.9876.9876.9876.9876.98-
Aug 28, 202476.0276.0276.0276.0276.02-
Aug 27, 202475.6275.6275.6275.6275.62-
Aug 26, 202475.3775.3775.3775.3775.37-
Aug 23, 202475.3275.3275.3275.3275.32-
Aug 22, 202475.8475.8475.8475.8475.84-
Aug 21, 202474.9274.9274.9274.9274.92-
Aug 20, 202474.5174.5174.5174.5174.51-
Aug 19, 202473.8673.8673.8673.8673.86-
Aug 16, 202474.1274.1274.1274.1274.12-
Aug 15, 202474.3274.3274.3274.3274.32-
Aug 14, 202473.2073.2073.2073.2073.20-
Aug 13, 202472.8772.8772.8772.8772.87-
Aug 12, 202472.5572.5572.5572.5572.55-
Aug 9, 202472.6472.6472.6472.6472.64-
Aug 8, 202473.1073.1073.1073.1073.10-
Aug 7, 202470.7670.7670.7670.7670.76-
Aug 6, 202473.4173.4173.4173.4173.41-
Aug 5, 202473.7973.7973.7973.7973.79-
Aug 1, 202475.8575.8575.8575.8575.85-
Jul 30, 202475.1875.1875.1875.1875.18-
Jul 29, 202475.2775.2775.2775.2775.27-
Jul 26, 202473.9573.9573.9573.9573.95-
Jul 25, 202473.2673.2673.2673.2673.26-
Jul 24, 202473.3873.3873.3873.3873.38-
Jul 23, 202475.0275.0275.0275.0275.02-
Jul 22, 202474.9574.9574.9574.9574.95-
Jul 19, 202473.2173.2173.2173.2173.21-
Jul 18, 202473.1673.1673.1673.1673.16-
Jul 17, 202472.7772.7772.7772.7772.77-
Jul 16, 202472.6272.6272.6272.6272.62-
Jul 15, 202473.9373.9373.9373.9373.93-
Jul 12, 202473.7473.7473.7473.7473.74-
Jul 11, 202473.1873.1873.1873.1873.18-
Jul 10, 202473.0973.0973.0973.0973.09-
Jul 9, 202472.6072.6072.6072.6072.60-
Jul 8, 202473.0873.0873.0873.0873.08-
Jul 5, 202472.9672.9672.9672.9672.96-
Jul 4, 202472.3172.3172.3172.3172.31-
Jul 3, 202473.7873.7873.7873.7873.78-
Jul 2, 202474.8274.8274.8274.8274.82-
Jul 1, 202474.2274.2274.2274.2274.22-
Jun 28, 202473.6173.6173.6173.6173.61-
Jun 27, 202475.8975.8975.8975.8975.89-
Jun 26, 202472.8172.8172.8172.8172.81-
Jun 25, 202472.0272.0272.0272.0272.02-
Jun 24, 202471.7471.7471.7471.7471.74-
Jun 21, 202472.0572.0572.0572.0572.05-
Jun 20, 202472.0672.0672.0672.0672.06-
Jun 19, 202469.6369.6369.6369.6369.63-
Jun 18, 202469.2269.2269.2269.2269.22-
Jun 17, 202469.0169.0169.0169.0169.01-
Jun 13, 202470.7470.7470.7470.7470.74-
Jun 12, 202471.1871.1871.1871.1871.18-
Jun 11, 202470.3270.3270.3270.3270.32-
Jun 10, 202470.0270.0270.0270.0270.02-
Jun 7, 202469.5569.5569.5569.5569.55-
Jun 6, 202469.1069.1069.1069.1069.10-
Jun 5, 202438.2038.2038.2038.2038.20-
Jun 4, 202468.9768.9768.9768.9768.97-
Jun 3, 202468.4668.4668.4668.4668.46-
May 31, 202467.7167.7167.7167.7167.71-
May 29, 202469.8469.8469.8469.8469.84-
May 28, 202468.0068.0068.0068.0068.00-
May 27, 202438.6738.6738.6738.6738.67-
May 24, 202468.1668.1668.1668.1668.16-
May 23, 202468.2868.2868.2868.2868.28-
May 22, 202468.2868.2868.2868.2868.28-
May 21, 202468.1568.1568.1568.1568.15-
May 20, 202468.1368.1368.1368.1368.13-
May 17, 202468.0368.0368.0368.0368.03-
May 16, 202468.1668.1668.1668.1668.16-
May 15, 202468.2468.2468.2468.2468.24-
May 14, 202467.7367.7367.7367.7367.73-
May 13, 202467.8467.8467.8467.8467.84-
May 10, 202467.8367.8367.8367.8367.83-
May 9, 202467.6067.6067.6067.6067.60-
May 8, 202466.8766.8766.8766.8766.87-
May 7, 202466.5266.5266.5266.5266.52-
May 6, 202466.3266.3266.3266.3266.32-
May 3, 202466.0866.0866.0866.0866.08-
May 2, 202466.1166.1166.1166.1166.11-
Apr 29, 202466.3266.3266.3266.3266.32-
Apr 26, 202466.2566.2566.2566.2566.25-
Apr 25, 202466.3866.3866.3866.3866.38-
Apr 24, 202466.1166.1166.1166.1166.11-
Apr 23, 202454.8754.8754.8754.8754.87-
Apr 22, 202465.9965.9965.9965.9965.99-
Apr 19, 202465.8265.8265.8265.8265.82-
Apr 18, 202466.1166.1166.1166.1166.11-
Apr 17, 202466.1566.1566.1566.1566.15-
Apr 16, 202466.4266.4266.4266.4266.42-
Apr 15, 2024112.48112.48112.48112.48112.48-
Apr 12, 2024112.08112.08112.08112.08112.08-
Apr 11, 2024111.78111.78111.78111.78111.78-
Apr 10, 2024107.34107.34107.34107.34107.34-
Apr 9, 2024106.75106.75106.75106.75106.75-
Apr 8, 2024111.41111.41111.41111.41111.41-
Apr 5, 2024113.84113.84113.84113.84113.84-
Apr 4, 202493.0593.0593.0593.0593.05-
Apr 3, 2024111.45111.45111.45111.45111.45-
Apr 2, 2024111.83111.83111.83111.83111.83-
Apr 1, 202494.1294.1294.1294.1294.12-
Mar 28, 202493.2493.2493.2493.2493.24-
Mar 27, 2024110.58110.58110.58110.58110.58-
Mar 26, 2024110.31110.31110.31110.31110.31-
Mar 25, 2024110.08110.08110.08110.08110.08-
Mar 22, 202499.9699.9699.9699.9699.96-
Mar 21, 2024110.30110.30110.30110.30110.30-
Mar 20, 2024110.17110.17110.17110.17110.17-
Mar 19, 2024110.61110.61110.61110.61110.61-
Mar 18, 202470.8870.8870.8870.8870.88-
Mar 15, 2024109.88109.88109.88109.88109.88-
Mar 14, 2024109.92109.92109.92109.92109.92-
Mar 13, 2024109.61109.61109.61109.61109.61-
Mar 12, 2024109.50109.50109.50109.50109.50-
Mar 11, 2024109.58109.58109.58109.58109.58-
Mar 8, 2024108.55108.55108.55108.55108.55-
Mar 7, 2024108.55108.55108.55108.55108.55-
Mar 6, 2024108.56108.56108.56108.56108.56-
Mar 5, 2024108.54108.54108.54108.54108.54-
Mar 4, 2024108.54108.54108.54108.54108.54-
Mar 1, 2024108.78108.78108.78108.78108.78-
Feb 29, 2024119.64119.64119.64119.64119.64-
Feb 28, 2024119.64119.64119.64119.64119.64-
Feb 27, 2024136.63136.63136.63136.63136.63-
Feb 26, 2024136.63136.63136.63136.63136.63-
Feb 23, 2024108.70108.70108.70108.70108.70-
Feb 22, 2024108.10108.10108.10108.10108.10-
Feb 21, 2024107.63107.63107.63107.63107.63-
Feb 20, 2024107.42107.42107.42107.42107.42-
Feb 19, 2024102.73102.73102.73102.73102.73-
Feb 15, 2024107.98107.98107.98107.98107.98-
Feb 9, 202497.7397.7397.7397.7397.73-
Feb 8, 2024105.35105.35105.35105.35105.35-
Feb 7, 2024107.57107.57107.57107.57107.57-
Feb 6, 2024107.32107.32107.32107.32107.32-
Feb 5, 2024107.52107.52107.52107.52107.52-
Feb 2, 2024107.20107.20107.20107.20107.20-
Feb 1, 2024106.39106.39106.39106.39106.39-
Jan 30, 2024106.82106.82106.82106.82106.82-
Jan 29, 202489.0289.0289.0289.0289.02-
Jan 26, 202488.5888.5888.5888.5888.58-
Jan 25, 2024106.16106.16106.16106.16106.16-
Jan 24, 2024106.14106.14106.14106.14106.14-

Related Tickers