São Paulo - Delayed Quote BRL

BTG Hookipa FIC FIM C Priv IE (0P0001RGCC.SA)

1.1164 +0.0005 (+0.04%)
As of December 18 at 5:00:00 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 1.1164 1.1164 1.1164 1.1164 1.1164 -
Dec 17, 2024 1.1159 1.1159 1.1159 1.1159 1.1159 -
Dec 16, 2024 1.1155 1.1155 1.1155 1.1155 1.1155 -
Dec 13, 2024 1.1150 1.1150 1.1150 1.1150 1.1150 -
Dec 12, 2024 1.1145 1.1145 1.1145 1.1145 1.1145 -
Dec 11, 2024 1.1141 1.1141 1.1141 1.1141 1.1141 -
Dec 10, 2024 1.1136 1.1136 1.1136 1.1136 1.1136 -
Dec 9, 2024 1.1132 1.1132 1.1132 1.1132 1.1132 -
Dec 6, 2024 1.1127 1.1127 1.1127 1.1127 1.1127 -
Dec 5, 2024 1.1123 1.1123 1.1123 1.1123 1.1123 -
Dec 4, 2024 1.1118 1.1118 1.1118 1.1118 1.1118 -
Dec 3, 2024 1.1114 1.1114 1.1114 1.1114 1.1114 -
Dec 2, 2024 1.1109 1.1109 1.1109 1.1109 1.1109 -
Nov 29, 2024 1.1105 1.1105 1.1105 1.1105 1.1105 -
Nov 28, 2024 1.1103 1.1103 1.1103 1.1103 1.1103 -
Nov 27, 2024 1.1102 1.1102 1.1102 1.1102 1.1102 -
Nov 26, 2024 1.1102 1.1102 1.1102 1.1102 1.1102 -
Nov 25, 2024 1.1097 1.1097 1.1097 1.1097 1.1097 -
Nov 22, 2024 1.1091 1.1091 1.1091 1.1091 1.1091 -
Nov 21, 2024 1.1085 1.1085 1.1085 1.1085 1.1085 -
Nov 19, 2024 1.1082 1.1082 1.1082 1.1082 1.1082 -
Nov 18, 2024 1.1076 1.1076 1.1076 1.1076 1.1076 -
Nov 14, 2024 1.1075 1.1075 1.1075 1.1075 1.1075 -
Nov 13, 2024 1.1071 1.1071 1.1071 1.1071 1.1071 -
Nov 12, 2024 1.1068 1.1068 1.1068 1.1068 1.1068 -
Nov 11, 2024 1.1062 1.1062 1.1062 1.1062 1.1062 -
Nov 6, 2024 1.1051 1.1051 1.1051 1.1051 1.1051 -
Nov 5, 2024 1.1046 1.1046 1.1046 1.1046 1.1046 -
Nov 4, 2024 1.1042 1.1042 1.1042 1.1042 1.1042 -
Nov 1, 2024 1.1032 1.1032 1.1032 1.1032 1.1032 -
Oct 31, 2024 1.1030 1.1030 1.1030 1.1030 1.1030 -
Oct 30, 2024 1.1028 1.1028 1.1028 1.1028 1.1028 -
Oct 29, 2024 1.1023 1.1023 1.1023 1.1023 1.1023 -
Oct 28, 2024 1.1020 1.1020 1.1020 1.1020 1.1020 -
Oct 24, 2024 1.1012 1.1012 1.1012 1.1012 1.1012 -
Oct 23, 2024 1.1006 1.1006 1.1006 1.1006 1.1006 -
Oct 22, 2024 1.1003 1.1003 1.1003 1.1003 1.1003 -
Oct 21, 2024 1.0999 1.0999 1.0999 1.0999 1.0999 -
Oct 18, 2024 1.0996 1.0996 1.0996 1.0996 1.0996 -
Oct 17, 2024 1.0993 1.0993 1.0993 1.0993 1.0993 -
Oct 16, 2024 1.0991 1.0991 1.0991 1.0991 1.0991 -
Oct 15, 2024 1.0987 1.0987 1.0987 1.0987 1.0987 -
Oct 14, 2024 1.0983 1.0983 1.0983 1.0983 1.0983 -
Oct 11, 2024 1.0978 1.0978 1.0978 1.0978 1.0978 -
Oct 10, 2024 1.0974 1.0974 1.0974 1.0974 1.0974 -
Oct 9, 2024 1.0971 1.0971 1.0971 1.0971 1.0971 -
Oct 8, 2024 1.0968 1.0968 1.0968 1.0968 1.0968 -
Oct 7, 2024 1.0961 1.0961 1.0961 1.0961 1.0961 -
Oct 4, 2024 1.0958 1.0958 1.0958 1.0958 1.0958 -
Oct 3, 2024 1.0952 1.0952 1.0952 1.0952 1.0952 -
Oct 2, 2024 1.0950 1.0950 1.0950 1.0950 1.0950 -
Oct 1, 2024 1.0945 1.0945 1.0945 1.0945 1.0945 -
Sep 30, 2024 1.0941 1.0941 1.0941 1.0941 1.0941 -
Sep 27, 2024 1.0937 1.0937 1.0937 1.0937 1.0937 -
Sep 26, 2024 1.0934 1.0934 1.0934 1.0934 1.0934 -
Sep 25, 2024 1.0929 1.0929 1.0929 1.0929 1.0929 -
Sep 24, 2024 1.0922 1.0922 1.0922 1.0922 1.0922 -
Sep 23, 2024 1.0922 1.0922 1.0922 1.0922 1.0922 -
Sep 20, 2024 1.0921 1.0921 1.0921 1.0921 1.0921 -
Sep 19, 2024 1.0925 1.0925 1.0925 1.0925 1.0925 -
Sep 18, 2024 1.0919 1.0919 1.0919 1.0919 1.0919 -
Sep 17, 2024 1.0919 1.0919 1.0919 1.0919 1.0919 -
Sep 16, 2024 1.0916 1.0916 1.0916 1.0916 1.0916 -
Sep 13, 2024 1.0913 1.0913 1.0913 1.0913 1.0913 -
Sep 12, 2024 1.0905 1.0905 1.0905 1.0905 1.0905 -
Sep 11, 2024 1.0903 1.0903 1.0903 1.0903 1.0903 -
Sep 10, 2024 1.0898 1.0898 1.0898 1.0898 1.0898 -
Sep 9, 2024 1.0892 1.0892 1.0892 1.0892 1.0892 -
Sep 6, 2024 1.0889 1.0889 1.0889 1.0889 1.0889 -
Sep 5, 2024 1.0888 1.0888 1.0888 1.0888 1.0888 -
Sep 4, 2024 1.0884 1.0884 1.0884 1.0884 1.0884 -
Sep 3, 2024 1.0878 1.0878 1.0878 1.0878 1.0878 -
Sep 2, 2024 1.0876 1.0876 1.0876 1.0876 1.0876 -
Aug 30, 2024 1.0870 1.0870 1.0870 1.0870 1.0870 -
Aug 29, 2024 1.0861 1.0861 1.0861 1.0861 1.0861 -
Aug 28, 2024 1.0864 1.0864 1.0864 1.0864 1.0864 -
Aug 27, 2024 1.0865 1.0865 1.0865 1.0865 1.0865 -
Aug 26, 2024 1.0861 1.0861 1.0861 1.0861 1.0861 -
Aug 23, 2024 1.0861 1.0861 1.0861 1.0861 1.0861 -
Aug 22, 2024 1.0848 1.0848 1.0848 1.0848 1.0848 -
Aug 21, 2024 1.0855 1.0855 1.0855 1.0855 1.0855 -
Aug 20, 2024 1.0853 1.0853 1.0853 1.0853 1.0853 -
Aug 19, 2024 1.0850 1.0850 1.0850 1.0850 1.0850 -
Aug 16, 2024 1.0839 1.0839 1.0839 1.0839 1.0839 -
Aug 15, 2024 1.0834 1.0834 1.0834 1.0834 1.0834 -
Aug 14, 2024 1.0825 1.0825 1.0825 1.0825 1.0825 -
Aug 13, 2024 1.0818 1.0818 1.0818 1.0818 1.0818 -
Aug 12, 2024 1.0806 1.0806 1.0806 1.0806 1.0806 -
Aug 9, 2024 1.0802 1.0802 1.0802 1.0802 1.0802 -
Aug 8, 2024 1.0788 1.0788 1.0788 1.0788 1.0788 -
Aug 7, 2024 1.0773 1.0773 1.0773 1.0773 1.0773 -
Aug 6, 2024 1.0758 1.0758 1.0758 1.0758 1.0758 -
Aug 5, 2024 1.0753 1.0753 1.0753 1.0753 1.0753 -
Aug 2, 2024 1.0769 1.0769 1.0769 1.0769 1.0769 -
Aug 1, 2024 1.0761 1.0761 1.0761 1.0761 1.0761 -
Jul 30, 2024 1.0730 1.0730 1.0730 1.0730 1.0730 -
Jul 29, 2024 1.0730 1.0730 1.0730 1.0730 1.0730 -
Jul 26, 2024 1.0733 1.0733 1.0733 1.0733 1.0733 -
Jul 25, 2024 1.0712 1.0712 1.0712 1.0712 1.0712 -
Jul 24, 2024 1.0719 1.0719 1.0719 1.0719 1.0719 -
Jul 23, 2024 1.0728 1.0728 1.0728 1.0728 1.0728 -
Jul 22, 2024 1.0731 1.0731 1.0731 1.0731 1.0731 -
Jul 19, 2024 1.0719 1.0719 1.0719 1.0719 1.0719 -
Jul 18, 2024 1.0712 1.0712 1.0712 1.0712 1.0712 -
Jul 17, 2024 1.0732 1.0732 1.0732 1.0732 1.0732 -
Jul 16, 2024 1.0745 1.0745 1.0745 1.0745 1.0745 -
Jul 15, 2024 1.0737 1.0737 1.0737 1.0737 1.0737 -
Jul 12, 2024 1.0729 1.0729 1.0729 1.0729 1.0729 -
Jul 11, 2024 1.0717 1.0717 1.0717 1.0717 1.0717 -
Jul 10, 2024 1.0701 1.0701 1.0701 1.0701 1.0701 -
Jul 9, 2024 1.0685 1.0685 1.0685 1.0685 1.0685 -
Jul 8, 2024 1.0672 1.0672 1.0672 1.0672 1.0672 -
Jul 5, 2024 1.0679 1.0679 1.0679 1.0679 1.0679 -
Jul 4, 2024 1.0658 1.0658 1.0658 1.0658 1.0658 -
Jul 3, 2024 1.0627 1.0627 1.0627 1.0627 1.0627 -
Jul 2, 2024 1.0596 1.0596 1.0596 1.0596 1.0596 -
Jul 1, 2024 1.0584 1.0584 1.0584 1.0584 1.0584 -
Jun 28, 2024 1.0597 1.0597 1.0597 1.0597 1.0597 -
Jun 27, 2024 1.0624 1.0624 1.0624 1.0624 1.0624 -
Jun 26, 2024 1.0592 1.0592 1.0592 1.0592 1.0592 -
Jun 25, 2024 1.0592 1.0592 1.0592 1.0592 1.0592 -
Jun 24, 2024 1.0593 1.0593 1.0593 1.0593 1.0593 -
Jun 21, 2024 1.0576 1.0576 1.0576 1.0576 1.0576 -
Jun 20, 2024 1.0554 1.0554 1.0554 1.0554 1.0554 -
Jun 19, 2024 1.0548 1.0548 1.0548 1.0548 1.0548 -
Jun 18, 2024 1.0539 1.0539 1.0539 1.0539 1.0539 -
Jun 17, 2024 1.0529 1.0529 1.0529 1.0529 1.0529 -
Jun 14, 2024 1.0544 1.0544 1.0544 1.0544 1.0544 -
Jun 13, 2024 1.0533 1.0533 1.0533 1.0533 1.0533 -
Jun 12, 2024 1.0529 1.0529 1.0529 1.0529 1.0529 -
Jun 11, 2024 1.0551 1.0551 1.0551 1.0551 1.0551 -
Jun 10, 2024 1.0539 1.0539 1.0539 1.0539 1.0539 -
Jun 7, 2024 1.0539 1.0539 1.0539 1.0539 1.0539 -
Jun 6, 2024 1.0594 1.0594 1.0594 1.0594 1.0594 -
Jun 5, 2024 1.0570 1.0570 1.0570 1.0570 1.0570 -
Jun 4, 2024 1.0576 1.0576 1.0576 1.0576 1.0576 -
Jun 3, 2024 1.0576 1.0576 1.0576 1.0576 1.0576 -
May 31, 2024 1.0574 1.0574 1.0574 1.0574 1.0574 -
May 29, 2024 1.0578 1.0578 1.0578 1.0578 1.0578 -
May 28, 2024 1.0599 1.0599 1.0599 1.0599 1.0599 -
May 27, 2024 1.0597 1.0597 1.0597 1.0597 1.0597 -
May 24, 2024 1.0589 1.0589 1.0589 1.0589 1.0589 -
May 23, 2024 1.0589 1.0589 1.0589 1.0589 1.0589 -
May 22, 2024 1.0596 1.0596 1.0596 1.0596 1.0596 -
May 21, 2024 1.0635 1.0635 1.0635 1.0635 1.0635 -
May 20, 2024 1.0633 1.0633 1.0633 1.0633 1.0633 -
May 17, 2024 1.0644 1.0644 1.0644 1.0644 1.0644 -
May 16, 2024 1.0644 1.0644 1.0644 1.0644 1.0644 -
May 15, 2024 1.0609 1.0609 1.0609 1.0609 1.0609 -
May 14, 2024 1.0609 1.0609 1.0609 1.0609 1.0609 -
May 13, 2024 1.0596 1.0596 1.0596 1.0596 1.0596 -
May 10, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
May 9, 2024 1.0609 1.0609 1.0609 1.0609 1.0609 -
May 8, 2024 1.0611 1.0611 1.0611 1.0611 1.0611 -
May 7, 2024 1.0608 1.0608 1.0608 1.0608 1.0608 -
May 6, 2024 1.0598 1.0598 1.0598 1.0598 1.0598 -
May 3, 2024 1.0604 1.0604 1.0604 1.0604 1.0604 -
May 2, 2024 1.0558 1.0558 1.0558 1.0558 1.0558 -
Apr 29, 2024 1.0571 1.0571 1.0571 1.0571 1.0571 -
Apr 26, 2024 1.0568 1.0568 1.0568 1.0568 1.0568 -
Apr 25, 2024 1.0532 1.0532 1.0532 1.0532 1.0532 -
Apr 24, 2024 1.0541 1.0541 1.0541 1.0541 1.0541 -
Apr 23, 2024 1.0555 1.0555 1.0555 1.0555 1.0555 -
Apr 22, 2024 1.0549 1.0549 1.0549 1.0549 1.0549 -
Apr 19, 2024 1.0540 1.0540 1.0540 1.0540 1.0540 -
Apr 18, 2024 1.0525 1.0525 1.0525 1.0525 1.0525 -
Apr 17, 2024 1.0524 1.0524 1.0524 1.0524 1.0524 -
Apr 16, 2024 1.0539 1.0539 1.0539 1.0539 1.0539 -
Apr 15, 2024 1.0564 1.0564 1.0564 1.0564 1.0564 -
Apr 12, 2024 1.0590 1.0590 1.0590 1.0590 1.0590 -
Apr 11, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Apr 10, 2024 1.0607 1.0607 1.0607 1.0607 1.0607 -
Apr 9, 2024 1.0654 1.0654 1.0654 1.0654 1.0654 -
Apr 8, 2024 1.0635 1.0635 1.0635 1.0635 1.0635 -
Apr 5, 2024 1.0626 1.0626 1.0626 1.0626 1.0626 -
Apr 4, 2024 1.0640 1.0640 1.0640 1.0640 1.0640 -
Apr 3, 2024 1.0635 1.0635 1.0635 1.0635 1.0635 -
Apr 2, 2024 1.0637 1.0637 1.0637 1.0637 1.0637 -
Apr 1, 2024 1.0635 1.0635 1.0635 1.0635 1.0635 -
Mar 28, 2024 1.0642 1.0642 1.0642 1.0642 1.0642 -
Mar 27, 2024 1.0642 1.0642 1.0642 1.0642 1.0642 -
Mar 26, 2024 1.0627 1.0627 1.0627 1.0627 1.0627 -
Mar 25, 2024 1.0629 1.0629 1.0629 1.0629 1.0629 -
Mar 22, 2024 1.0630 1.0630 1.0630 1.0630 1.0630 -
Mar 21, 2024 1.0634 1.0634 1.0634 1.0634 1.0634 -
Mar 20, 2024 1.0635 1.0635 1.0635 1.0635 1.0635 -
Mar 19, 2024 1.0606 1.0606 1.0606 1.0606 1.0606 -
Mar 18, 2024 1.0592 1.0592 1.0592 1.0592 1.0592 -
Mar 15, 2024 1.0615 1.0615 1.0615 1.0615 1.0615 -
Mar 14, 2024 1.0615 1.0615 1.0615 1.0615 1.0615 -
Mar 13, 2024 1.0618 1.0618 1.0618 1.0618 1.0618 -
Mar 12, 2024 1.0618 1.0618 1.0618 1.0618 1.0618 -
Mar 11, 2024 1.0601 1.0601 1.0601 1.0601 1.0601 -
Mar 8, 2024 1.0603 1.0603 1.0603 1.0603 1.0603 -
Mar 7, 2024 1.0603 1.0603 1.0603 1.0603 1.0603 -
Mar 6, 2024 1.0595 1.0595 1.0595 1.0595 1.0595 -
Mar 5, 2024 1.0582 1.0582 1.0582 1.0582 1.0582 -
Mar 4, 2024 1.0574 1.0574 1.0574 1.0574 1.0574 -
Mar 1, 2024 1.0589 1.0589 1.0589 1.0589 1.0589 -
Feb 29, 2024 1.0569 1.0569 1.0569 1.0569 1.0569 -
Feb 28, 2024 1.0558 1.0558 1.0558 1.0558 1.0558 -
Feb 27, 2024 1.0562 1.0562 1.0562 1.0562 1.0562 -
Feb 26, 2024 1.0530 1.0530 1.0530 1.0530 1.0530 -
Feb 23, 2024 1.0533 1.0533 1.0533 1.0533 1.0533 -
Feb 22, 2024 1.0548 1.0548 1.0548 1.0548 1.0548 -
Feb 21, 2024 1.0540 1.0540 1.0540 1.0540 1.0540 -
Feb 20, 2024 1.0543 1.0543 1.0543 1.0543 1.0543 -
Feb 19, 2024 1.0521 1.0521 1.0521 1.0521 1.0521 -
Feb 15, 2024 1.0517 1.0517 1.0517 1.0517 1.0517 -
Feb 14, 2024 1.0505 1.0505 1.0505 1.0505 1.0505 -
Feb 9, 2024 1.0519 1.0519 1.0519 1.0519 1.0519 -
Feb 8, 2024 1.0506 1.0506 1.0506 1.0506 1.0506 -
Feb 7, 2024 1.0526 1.0526 1.0526 1.0526 1.0526 -
Feb 6, 2024 1.0519 1.0519 1.0519 1.0519 1.0519 -
Feb 5, 2024 1.0492 1.0492 1.0492 1.0492 1.0492 -
Feb 2, 2024 1.0499 1.0499 1.0499 1.0499 1.0499 -
Feb 1, 2024 1.0512 1.0512 1.0512 1.0512 1.0512 -
Jan 30, 2024 1.0455 1.0455 1.0455 1.0455 1.0455 -
Jan 29, 2024 1.0478 1.0478 1.0478 1.0478 1.0478 -
Jan 26, 2024 1.0483 1.0483 1.0483 1.0483 1.0483 -
Jan 25, 2024 1.0450 1.0450 1.0450 1.0450 1.0450 -
Jan 24, 2024 1.0450 1.0450 1.0450 1.0450 1.0450 -
Jan 23, 2024 1.0449 1.0449 1.0449 1.0449 1.0449 -
Jan 22, 2024 1.0429 1.0429 1.0429 1.0429 1.0429 -
Jan 19, 2024 1.0441 1.0441 1.0441 1.0441 1.0441 -
Jan 18, 2024 1.0427 1.0427 1.0427 1.0427 1.0427 -
Jan 17, 2024 1.0432 1.0432 1.0432 1.0432 1.0432 -
Jan 16, 2024 1.0449 1.0449 1.0449 1.0449 1.0449 -
Jan 15, 2024 1.0486 1.0486 1.0486 1.0486 1.0486 -
Jan 12, 2024 1.0479 1.0479 1.0479 1.0479 1.0479 -
Jan 11, 2024 1.0451 1.0451 1.0451 1.0451 1.0451 -
Jan 10, 2024 1.0442 1.0442 1.0442 1.0442 1.0442 -
Jan 9, 2024 1.0438 1.0438 1.0438 1.0438 1.0438 -
Jan 8, 2024 1.0448 1.0448 1.0448 1.0448 1.0448 -
Jan 5, 2024 1.0433 1.0433 1.0433 1.0433 1.0433 -
Jan 4, 2024 1.0413 1.0413 1.0413 1.0413 1.0413 -
Jan 3, 2024 1.0435 1.0435 1.0435 1.0435 1.0435 -
Jan 2, 2024 1.0433 1.0433 1.0433 1.0433 1.0433 -
Dec 28, 2023 1.0453 1.0453 1.0453 1.0453 1.0453 -
Dec 27, 2023 1.0453 1.0453 1.0453 1.0453 1.0453 -
Dec 26, 2023 1.0436 1.0436 1.0436 1.0436 1.0436 -

Related Tickers