São Paulo - Delayed Quote BRL

Altopascio KineaInc Infra FIF RF CP RL (0P0001RGBP.SA)

103.86 -0.29 (-0.28%)
At close: December 19 at 5:00:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 103.86 103.86 103.86 103.86 103.86 -
Dec 17, 2024 104.15 104.15 104.15 104.15 104.15 -
Dec 16, 2024 104.69 104.69 104.69 104.69 104.69 -
Dec 13, 2024 105.97 105.97 105.97 105.97 105.97 -
Dec 12, 2024 106.82 106.82 106.82 106.82 106.82 -
Dec 11, 2024 107.55 107.55 107.55 107.55 107.55 -
Dec 10, 2024 106.54 106.54 106.54 106.54 106.54 -
Dec 9, 2024 105.80 105.80 105.80 105.80 105.80 -
Dec 6, 2024 106.06 106.06 106.06 106.06 106.06 -
Dec 5, 2024 106.66 106.66 106.66 106.66 106.66 -
Dec 4, 2024 106.81 106.81 106.81 106.81 106.81 -
Dec 3, 2024 106.53 106.53 106.53 106.53 106.53 -
Dec 2, 2024 106.97 106.97 106.97 106.97 106.97 -
Nov 29, 2024 106.43 106.43 106.43 106.43 106.43 -
Nov 28, 2024 106.29 106.29 106.29 106.29 106.29 -
Nov 27, 2024 106.80 106.80 106.80 106.80 106.80 -
Nov 26, 2024 107.68 107.68 107.68 107.68 107.68 -
Nov 25, 2024 107.78 107.78 107.78 107.78 107.78 -
Nov 21, 2024 107.98 107.98 107.98 107.98 107.98 -
Nov 19, 2024 107.63 107.63 107.63 107.63 107.63 -
Nov 18, 2024 107.36 107.36 107.36 107.36 107.36 -
Nov 14, 2024 107.35 107.35 107.35 107.35 107.35 -
Nov 13, 2024 107.12 107.12 107.12 107.12 107.12 -
Nov 11, 2024 108.00 108.00 108.00 108.00 108.00 -
Nov 6, 2024 107.55 107.55 107.55 107.55 107.55 -
Nov 5, 2024 107.50 107.50 107.50 107.50 107.50 -
Nov 4, 2024 107.35 107.35 107.35 107.35 107.35 -
Nov 1, 2024 106.40 106.40 106.40 106.40 106.40 -
Oct 31, 2024 106.88 106.88 106.88 106.88 106.88 -
Oct 30, 2024 106.89 106.89 106.89 106.89 106.89 -
Oct 29, 2024 106.81 106.81 106.81 106.81 106.81 -
Oct 28, 2024 107.05 107.05 107.05 107.05 107.05 -
Oct 24, 2024 107.51 107.51 107.51 107.51 107.51 -
Oct 23, 2024 106.74 106.74 106.74 106.74 106.74 -
Oct 22, 2024 107.02 107.02 107.02 107.02 107.02 -
Oct 21, 2024 107.02 107.02 107.02 107.02 107.02 -
Oct 18, 2024 107.02 107.02 107.02 107.02 107.02 -
Oct 17, 2024 107.50 107.50 107.50 107.50 107.50 -
Oct 16, 2024 107.51 107.51 107.51 107.51 107.51 -
Oct 15, 2024 107.67 107.67 107.67 107.67 107.67 -
Oct 14, 2024 108.01 108.01 108.01 108.01 108.01 -
Oct 10, 2024 107.61 107.61 107.61 107.61 107.61 -
Oct 9, 2024 107.31 107.31 107.31 107.31 107.31 -
Oct 8, 2024 107.87 107.87 107.87 107.87 107.87 -
Oct 7, 2024 107.62 107.62 107.62 107.62 107.62 -
Oct 4, 2024 107.31 107.31 107.31 107.31 107.31 -
Oct 3, 2024 107.51 107.51 107.51 107.51 107.51 -
Oct 2, 2024 107.61 107.61 107.61 107.61 107.61 -
Sep 30, 2024 107.39 107.39 107.39 107.39 107.39 -
Sep 27, 2024 107.63 107.63 107.63 107.63 107.63 -
Sep 25, 2024 107.79 107.79 107.79 107.79 107.79 -
Sep 24, 2024 107.53 107.53 107.53 107.53 107.53 -
Sep 23, 2024 106.93 106.93 106.93 106.93 106.93 -
Sep 20, 2024 106.79 106.79 106.79 106.79 106.79 -
Sep 19, 2024 107.34 107.34 107.34 107.34 107.34 -
Sep 18, 2024 108.02 108.02 108.02 108.02 108.02 -
Sep 17, 2024 107.96 107.96 107.96 107.96 107.96 -
Sep 16, 2024 107.89 107.89 107.89 107.89 107.89 -
Sep 13, 2024 108.15 108.15 108.15 108.15 108.15 -
Sep 12, 2024 107.89 107.89 107.89 107.89 107.89 -
Sep 11, 2024 108.38 108.38 108.38 108.38 108.38 -
Sep 10, 2024 108.19 108.19 108.19 108.19 108.19 -
Sep 9, 2024 108.33 108.33 108.33 108.33 108.33 -
Sep 6, 2024 108.38 108.38 108.38 108.38 108.38 -
Sep 5, 2024 108.31 108.31 108.31 108.31 108.31 -
Sep 4, 2024 107.97 107.97 107.97 107.97 107.97 -
Sep 3, 2024 107.58 107.58 107.58 107.58 107.58 -
Sep 2, 2024 107.60 107.60 107.60 107.60 107.60 -
Aug 30, 2024 107.81 107.81 107.81 107.81 107.81 -
Aug 29, 2024 108.20 108.20 108.20 108.20 108.20 -
Aug 28, 2024 108.31 108.31 108.31 108.31 108.31 -
Aug 27, 2024 108.72 108.72 108.72 108.72 108.72 -
Aug 26, 2024 108.85 108.85 108.85 108.85 108.85 -
Aug 23, 2024 109.03 109.03 109.03 109.03 109.03 -
Aug 22, 2024 108.54 108.54 108.54 108.54 108.54 -
Aug 21, 2024 108.55 108.55 108.55 108.55 108.55 -
Aug 20, 2024 108.42 108.42 108.42 108.42 108.42 -
Aug 19, 2024 108.86 108.86 108.86 108.86 108.86 -
Aug 16, 2024 109.07 109.07 109.07 109.07 109.07 -
Aug 15, 2024 109.37 109.37 109.37 109.37 109.37 -
Aug 14, 2024 109.62 109.62 109.62 109.62 109.62 -
Aug 13, 2024 109.53 109.53 109.53 109.53 109.53 -
Aug 12, 2024 109.17 109.17 109.17 109.17 109.17 -
Aug 9, 2024 109.00 109.00 109.00 109.00 109.00 -
Aug 8, 2024 108.48 108.48 108.48 108.48 108.48 -
Aug 7, 2024 108.14 108.14 108.14 108.14 108.14 -
Aug 6, 2024 108.03 108.03 108.03 108.03 108.03 -
Aug 5, 2024 108.46 108.46 108.46 108.46 108.46 -
Aug 2, 2024 108.30 108.30 108.30 108.30 108.30 -
Aug 1, 2024 107.17 107.17 107.17 107.17 107.17 -
Jul 30, 2024 106.54 106.54 106.54 106.54 106.54 -
Jul 29, 2024 106.29 106.29 106.29 106.29 106.29 -
Jul 26, 2024 106.31 106.31 106.31 106.31 106.31 -
Jul 25, 2024 105.90 105.90 105.90 105.90 105.90 -
Jul 24, 2024 105.94 105.94 105.94 105.94 105.94 -
Jul 23, 2024 105.91 105.91 105.91 105.91 105.91 -
Jul 22, 2024 106.41 106.41 106.41 106.41 106.41 -
Jul 19, 2024 106.22 106.22 106.22 106.22 106.22 -
Jul 18, 2024 106.34 106.34 106.34 106.34 106.34 -
Jul 17, 2024 106.84 106.84 106.84 106.84 106.84 -
Jul 16, 2024 106.88 106.88 106.88 106.88 106.88 -
Jul 15, 2024 106.63 106.63 106.63 106.63 106.63 -
Jul 11, 2024 106.69 106.69 106.69 106.69 106.69 -
Jul 10, 2024 106.20 106.20 106.20 106.20 106.20 -
Jul 9, 2024 105.59 105.59 105.59 105.59 105.59 -
Jul 8, 2024 105.52 105.52 105.52 105.52 105.52 -
Jul 5, 2024 105.50 105.50 105.50 105.50 105.50 -
Jul 4, 2024 105.16 105.16 105.16 105.16 105.16 -
Jul 3, 2024 104.52 104.52 104.52 104.52 104.52 -
Jul 2, 2024 103.92 103.92 103.92 103.92 103.92 -
Jul 1, 2024 103.87 103.87 103.87 103.87 103.87 -
Jun 28, 2024 104.44 104.44 104.44 104.44 104.44 -
Jun 27, 2024 104.72 104.72 104.72 104.72 104.72 -
Jun 26, 2024 104.80 104.80 104.80 104.80 104.80 -
Jun 25, 2024 104.98 104.98 104.98 104.98 104.98 -
Jun 24, 2024 105.24 105.24 105.24 105.24 105.24 -
Jun 21, 2024 105.06 105.06 105.06 105.06 105.06 -
Jun 20, 2024 104.62 104.62 104.62 104.62 104.62 -
Jun 19, 2024 104.48 104.48 104.48 104.48 104.48 -
Jun 18, 2024 104.46 104.46 104.46 104.46 104.46 -
Jun 17, 2024 104.36 104.36 104.36 104.36 104.36 -
Jun 14, 2024 104.28 104.28 104.28 104.28 104.28 -
Jun 13, 2024 104.09 104.09 104.09 104.09 104.09 -
Jun 12, 2024 103.81 103.81 103.81 103.81 103.81 -
Jun 11, 2024 104.55 104.55 104.55 104.55 104.55 -
Jun 10, 2024 104.68 104.68 104.68 104.68 104.68 -
Jun 7, 2024 104.57 104.57 104.57 104.57 104.57 -
Jun 6, 2024 105.21 105.21 105.21 105.21 105.21 -
Jun 5, 2024 104.96 104.96 104.96 104.96 104.96 -
Jun 4, 2024 105.13 105.13 105.13 105.13 105.13 -
Jun 3, 2024 105.27 105.27 105.27 105.27 105.27 -
May 31, 2024 105.28 105.28 105.28 105.28 105.28 -
May 29, 2024 104.99 104.99 104.99 104.99 104.99 -
May 28, 2024 105.28 105.28 105.28 105.28 105.28 -
May 27, 2024 105.24 105.24 105.24 105.24 105.24 -
May 24, 2024 105.31 105.31 105.31 105.31 105.31 -
May 23, 2024 105.35 105.35 105.35 105.35 105.35 -
May 22, 2024 105.14 105.14 105.14 105.14 105.14 -
May 21, 2024 105.37 105.37 105.37 105.37 105.37 -
May 20, 2024 105.33 105.33 105.33 105.33 105.33 -
May 17, 2024 105.35 105.35 105.35 105.35 105.35 -
May 16, 2024 105.41 105.41 105.41 105.41 105.41 -
May 15, 2024 105.13 105.13 105.13 105.13 105.13 -
May 14, 2024 105.04 105.04 105.04 105.04 105.04 -
May 13, 2024 104.81 104.81 104.81 104.81 104.81 -
May 10, 2024 104.79 104.79 104.79 104.79 104.79 -
May 9, 2024 104.90 104.90 104.90 104.90 104.90 -
May 8, 2024 104.53 104.53 104.53 104.53 104.53 -
May 7, 2024 104.55 104.55 104.55 104.55 104.55 -
May 6, 2024 104.31 104.31 104.31 104.31 104.31 -
May 3, 2024 104.50 104.50 104.50 104.50 104.50 -
May 2, 2024 104.13 104.13 104.13 104.13 104.13 -
Apr 29, 2024 104.50 104.50 104.50 104.50 104.50 -
Apr 26, 2024 104.48 104.48 104.48 104.48 104.48 -
Apr 25, 2024 104.30 104.30 104.30 104.30 104.30 -
Apr 24, 2024 104.42 104.42 104.42 104.42 104.42 -
Apr 23, 2024 104.62 104.62 104.62 104.62 104.62 -
Apr 22, 2024 104.68 104.68 104.68 104.68 104.68 -
Apr 19, 2024 104.71 104.71 104.71 104.71 104.71 -
Apr 18, 2024 104.55 104.55 104.55 104.55 104.55 -
Apr 17, 2024 104.39 104.39 104.39 104.39 104.39 -
Apr 16, 2024 104.34 104.34 104.34 104.34 104.34 -
Apr 15, 2024 104.98 104.98 104.98 104.98 104.98 -
Apr 12, 2024 105.27 105.27 105.27 105.27 105.27 -
Apr 11, 2024 105.17 105.17 105.17 105.17 105.17 -
Apr 10, 2024 105.25 105.25 105.25 105.25 105.25 -
Apr 9, 2024 105.77 105.77 105.77 105.77 105.77 -
Apr 8, 2024 105.59 105.59 105.59 105.59 105.59 -
Apr 5, 2024 105.52 105.52 105.52 105.52 105.52 -
Apr 4, 2024 105.59 105.59 105.59 105.59 105.59 -
Apr 3, 2024 105.72 105.72 105.72 105.72 105.72 -
Apr 2, 2024 105.50 105.50 105.50 105.50 105.50 -
Apr 1, 2024 105.52 105.52 105.52 105.52 105.52 -
Mar 28, 2024 105.73 105.73 105.73 105.73 105.73 -
Mar 27, 2024 105.67 105.67 105.67 105.67 105.67 -
Mar 26, 2024 105.37 105.37 105.37 105.37 105.37 -
Mar 25, 2024 105.42 105.42 105.42 105.42 105.42 -
Mar 22, 2024 105.26 105.26 105.26 105.26 105.26 -
Mar 21, 2024 105.24 105.24 105.24 105.24 105.24 -
Mar 20, 2024 105.65 105.65 105.65 105.65 105.65 -
Mar 19, 2024 105.39 105.39 105.39 105.39 105.39 -
Mar 18, 2024 105.23 105.23 105.23 105.23 105.23 -
Mar 15, 2024 105.52 105.52 105.52 105.52 105.52 -
Mar 14, 2024 105.66 105.66 105.66 105.66 105.66 -
Mar 13, 2024 105.83 105.83 105.83 105.83 105.83 -
Mar 12, 2024 105.71 105.71 105.71 105.71 105.71 -
Mar 11, 2024 105.66 105.66 105.66 105.66 105.66 -
Mar 8, 2024 105.57 105.57 105.57 105.57 105.57 -
Mar 7, 2024 105.66 105.66 105.66 105.66 105.66 -
Mar 6, 2024 105.47 105.47 105.47 105.47 105.47 -
Mar 5, 2024 105.25 105.25 105.25 105.25 105.25 -
Mar 4, 2024 105.16 105.16 105.16 105.16 105.16 -
Mar 1, 2024 105.22 105.22 105.22 105.22 105.22 -
Feb 29, 2024 105.26 105.26 105.26 105.26 105.26 -
Feb 28, 2024 105.07 105.07 105.07 105.07 105.07 -
Feb 27, 2024 105.05 105.05 105.05 105.05 105.05 -
Feb 26, 2024 104.56 104.56 104.56 104.56 104.56 -
Feb 23, 2024 104.80 104.80 104.80 104.80 104.80 -
Feb 22, 2024 104.85 104.85 104.85 104.85 104.85 -
Feb 21, 2024 104.97 104.97 104.97 104.97 104.97 -
Feb 20, 2024 104.79 104.79 104.79 104.79 104.79 -
Feb 19, 2024 104.69 104.69 104.69 104.69 104.69 -
Feb 15, 2024 104.58 104.58 104.58 104.58 104.58 -
Feb 14, 2024 104.46 104.46 104.46 104.46 104.46 -
Feb 9, 2024 104.67 104.67 104.67 104.67 104.67 -
Feb 8, 2024 104.56 104.56 104.56 104.56 104.56 -
Feb 7, 2024 104.37 104.37 104.37 104.37 104.37 -
Feb 6, 2024 104.21 104.21 104.21 104.21 104.21 -
Feb 5, 2024 103.77 103.77 103.77 103.77 103.77 -
Feb 2, 2024 103.47 103.47 103.47 103.47 103.47 -
Feb 1, 2024 103.42 103.42 103.42 103.42 103.42 -
Jan 29, 2024 102.94 102.94 102.94 102.94 102.94 -
Jan 26, 2024 103.07 103.07 103.07 103.07 103.07 -
Jan 25, 2024 102.98 102.98 102.98 102.98 102.98 -
Jan 24, 2024 102.85 102.85 102.85 102.85 102.85 -
Jan 23, 2024 102.80 102.80 102.80 102.80 102.80 -
Jan 22, 2024 102.58 102.58 102.58 102.58 102.58 -
Jan 19, 2024 102.63 102.63 102.63 102.63 102.63 -
Jan 18, 2024 102.57 102.57 102.57 102.57 102.57 -
Jan 17, 2024 102.52 102.52 102.52 102.52 102.52 -
Jan 16, 2024 102.69 102.69 102.69 102.69 102.69 -
Jan 15, 2024 103.25 103.25 103.25 103.25 103.25 -
Jan 12, 2024 103.33 103.33 103.33 103.33 103.33 -
Jan 11, 2024 103.13 103.13 103.13 103.13 103.13 -
Jan 10, 2024 102.85 102.85 102.85 102.85 102.85 -
Jan 9, 2024 102.80 102.80 102.80 102.80 102.80 -
Jan 8, 2024 103.12 103.12 103.12 103.12 103.12 -
Jan 5, 2024 103.32 103.32 103.32 103.32 103.32 -
Jan 4, 2024 103.30 103.30 103.30 103.30 103.30 -
Jan 3, 2024 103.38 103.38 103.38 103.38 103.38 -
Jan 2, 2024 103.41 103.41 103.41 103.41 103.41 -
Dec 28, 2023 103.23 103.23 103.23 103.23 103.23 -
Dec 27, 2023 103.21 103.21 103.21 103.21 103.21 -
Dec 26, 2023 103.17 103.17 103.17 103.17 103.17 -

Related Tickers