PATIENCE FUNDO DE INVESTIMENTO MULTIMERCADO CRDITO PRIVADO - INVESTIMENTO NO EXTERIOR (0P0000U57S.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 441.28 | 441.28 | 441.28 | 441.28 | 441.28 | - |
| May 07, 2024 | 440.82 | 440.82 | 440.82 | 440.82 | 440.82 | - |
| May 06, 2024 | 440.79 | 440.79 | 440.79 | 440.79 | 440.79 | - |
| May 03, 2024 | 443.63 | 443.63 | 443.63 | 443.63 | 443.63 | - |
| May 02, 2024 | 442.33 | 442.33 | 442.33 | 442.33 | 442.33 | - |
| Apr 30, 2024 | 441.38 | 441.38 | 441.38 | 441.38 | 441.38 | - |
| Apr 29, 2024 | 442.61 | 442.61 | 442.61 | 442.61 | 442.61 | - |
| Apr 26, 2024 | 442.44 | 442.44 | 442.44 | 442.44 | 442.44 | - |
| Apr 25, 2024 | 441.48 | 441.48 | 441.48 | 441.48 | 441.48 | - |
| Apr 24, 2024 | 441.65 | 441.65 | 441.65 | 441.65 | 441.65 | - |
| Apr 23, 2024 | 441.95 | 441.95 | 441.95 | 441.95 | 441.95 | - |
| Apr 22, 2024 | 441.77 | 441.77 | 441.77 | 441.77 | 441.77 | - |
| Apr 19, 2024 | 441.40 | 441.40 | 441.40 | 441.40 | 441.40 | - |
| Apr 18, 2024 | 440.61 | 440.61 | 440.61 | 440.61 | 440.61 | - |
| Apr 17, 2024 | 440.76 | 440.76 | 440.76 | 440.76 | 440.76 | - |
| Apr 16, 2024 | 441.39 | 441.39 | 441.39 | 441.39 | 441.39 | - |
| Apr 15, 2024 | 442.38 | 442.38 | 442.38 | 442.38 | 442.38 | - |
| Apr 12, 2024 | 442.96 | 442.96 | 442.96 | 442.96 | 442.96 | - |
| Apr 11, 2024 | 443.25 | 443.25 | 443.25 | 443.25 | 443.25 | - |
| Apr 10, 2024 | 443.43 | 443.43 | 443.43 | 443.43 | 443.43 | - |
| Apr 09, 2024 | 445.19 | 445.19 | 445.19 | 445.19 | 445.19 | - |
| Apr 08, 2024 | 444.36 | 444.36 | 444.36 | 444.36 | 444.36 | - |
| Apr 05, 2024 | 444.42 | 444.42 | 444.42 | 444.42 | 444.42 | - |
| Apr 04, 2024 | 444.90 | 444.90 | 444.90 | 444.90 | 444.90 | - |
| Apr 03, 2024 | 444.63 | 444.63 | 444.63 | 444.63 | 444.63 | - |
| Apr 02, 2024 | 444.58 | 444.58 | 444.58 | 444.58 | 444.58 | - |
| Apr 01, 2024 | 444.47 | 444.47 | 444.47 | 444.47 | 444.47 | - |
| Mar 28, 2024 | 444.14 | 444.14 | 444.14 | 444.14 | 444.14 | - |
| Mar 27, 2024 | 443.60 | 443.60 | 443.60 | 443.60 | 443.60 | - |
| Mar 26, 2024 | 443.20 | 443.20 | 443.20 | 443.20 | 443.20 | - |
| Mar 25, 2024 | 443.47 | 443.47 | 443.47 | 443.47 | 443.47 | - |
| Mar 22, 2024 | 443.44 | 443.44 | 443.44 | 443.44 | 443.44 | - |
| Mar 21, 2024 | 443.54 | 443.54 | 443.54 | 443.54 | 443.54 | - |
| Mar 20, 2024 | 442.63 | 442.63 | 442.63 | 442.63 | 442.63 | - |
| Mar 19, 2024 | 440.10 | 440.10 | 440.10 | 440.10 | 440.10 | - |
| Mar 18, 2024 | 439.53 | 439.53 | 439.53 | 439.53 | 439.53 | - |
| Mar 15, 2024 | 439.71 | 439.71 | 439.71 | 439.71 | 439.71 | - |
| Mar 14, 2024 | 439.63 | 439.63 | 439.63 | 439.63 | 439.63 | - |
| Mar 13, 2024 | 439.80 | 439.80 | 439.80 | 439.80 | 439.80 | - |
| Mar 12, 2024 | 439.52 | 439.52 | 439.52 | 439.52 | 439.52 | - |
| Mar 11, 2024 | 439.09 | 439.09 | 439.09 | 439.09 | 439.09 | - |
| Mar 08, 2024 | 439.28 | 439.28 | 439.28 | 439.28 | 439.28 | - |
| Mar 07, 2024 | 438.73 | 438.73 | 438.73 | 438.73 | 438.73 | - |
| Mar 06, 2024 | 438.40 | 438.40 | 438.40 | 438.40 | 438.40 | - |
| Mar 05, 2024 | 438.25 | 438.25 | 438.25 | 438.25 | 438.25 | - |
| Mar 04, 2024 | 437.52 | 437.52 | 437.52 | 437.52 | 437.52 | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | 437.06 | 437.06 | 437.06 | 437.06 | 437.06 | - |
| Feb 28, 2024 | 437.83 | 437.83 | 437.83 | 437.83 | 437.83 | - |
| Feb 27, 2024 | 437.80 | 437.80 | 437.80 | 437.80 | 437.80 | - |
| Feb 26, 2024 | 437.12 | 437.12 | 437.12 | 437.12 | 437.12 | - |
| Feb 23, 2024 | 436.93 | 436.93 | 436.93 | 436.93 | 436.93 | - |
| Feb 22, 2024 | 437.34 | 437.34 | 437.34 | 437.34 | 437.34 | - |
| Feb 21, 2024 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | - |
| Feb 20, 2024 | 436.81 | 436.81 | 436.81 | 436.81 | 436.81 | - |
| Feb 19, 2024 | 436.39 | 436.39 | 436.39 | 436.39 | 436.39 | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 435.61 | 435.61 | 435.61 | 435.61 | 435.61 | - |
| Feb 14, 2024 | 435.59 | 435.59 | 435.59 | 435.59 | 435.59 | - |
| Feb 09, 2024 | 435.96 | 435.96 | 435.96 | 435.96 | 435.96 | - |
| Feb 08, 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 436.20 | - |
| Feb 07, 2024 | 436.37 | 436.37 | 436.37 | 436.37 | 436.37 | - |
| Feb 06, 2024 | 436.27 | 436.27 | 436.27 | 436.27 | 436.27 | - |
| Feb 05, 2024 | 435.62 | 435.62 | 435.62 | 435.62 | 435.62 | - |
| Feb 02, 2024 | 435.86 | 435.86 | 435.86 | 435.86 | 435.86 | - |
| Feb 01, 2024 | 436.15 | 436.15 | 436.15 | 436.15 | 436.15 | - |
| Jan 31, 2024 | 435.89 | 435.89 | 435.89 | 435.89 | 435.89 | - |
| Jan 30, 2024 | 435.57 | 435.57 | 435.57 | 435.57 | 435.57 | - |
| Jan 29, 2024 | 435.87 | 435.87 | 435.87 | 435.87 | 435.87 | - |
| Jan 26, 2024 | 435.93 | 435.93 | 435.93 | 435.93 | 435.93 | - |
| Jan 25, 2024 | 435.80 | 435.80 | 435.80 | 435.80 | 435.80 | - |
| Jan 24, 2024 | 435.50 | 435.50 | 435.50 | 435.50 | 435.50 | - |
| Jan 23, 2024 | 435.27 | 435.27 | 435.27 | 435.27 | 435.27 | - |
| Jan 22, 2024 | 434.55 | 434.55 | 434.55 | 434.55 | 434.55 | - |
| Jan 19, 2024 | 434.80 | 434.80 | 434.80 | 434.80 | 434.80 | - |
| Jan 18, 2024 | 434.40 | 434.40 | 434.40 | 434.40 | 434.40 | - |
| Jan 17, 2024 | 434.47 | 434.47 | 434.47 | 434.47 | 434.47 | - |
| Jan 16, 2024 | 434.68 | 434.68 | 434.68 | 434.68 | 434.68 | - |
| Jan 15, 2024 | 435.14 | 435.14 | 435.14 | 435.14 | 435.14 | - |
| Jan 12, 2024 | 435.14 | 435.14 | 435.14 | 435.14 | 435.14 | - |
| Jan 11, 2024 | 434.47 | 434.47 | 434.47 | 434.47 | 434.47 | - |
| Jan 10, 2024 | 434.28 | 434.28 | 434.28 | 434.28 | 434.28 | - |
| Jan 09, 2024 | 434.51 | 434.51 | 434.51 | 434.51 | 434.51 | - |
| Jan 08, 2024 | 434.40 | 434.40 | 434.40 | 434.40 | 434.40 | - |
| Jan 05, 2024 | 433.84 | 433.84 | 433.84 | 433.84 | 433.84 | - |
| Jan 04, 2024 | 434.23 | 434.23 | 434.23 | 434.23 | 434.23 | - |
| Jan 03, 2024 | 434.04 | 434.04 | 434.04 | 434.04 | 434.04 | - |
| Jan 02, 2024 | 433.94 | 433.94 | 433.94 | 433.94 | 433.94 | - |
| Dec 28, 2023 | 433.73 | 433.73 | 433.73 | 433.73 | 433.73 | - |
| Dec 27, 2023 | 433.56 | 433.56 | 433.56 | 433.56 | 433.56 | - |
| Dec 26, 2023 | 434.18 | 434.18 | 434.18 | 434.18 | 434.18 | - |
| Dec 22, 2023 | 433.94 | 433.94 | 433.94 | 433.94 | 433.94 | - |
| Dec 21, 2023 | 433.47 | 433.47 | 433.47 | 433.47 | 433.47 | - |
| Dec 20, 2023 | 433.09 | 433.09 | 433.09 | 433.09 | 433.09 | - |
| Dec 19, 2023 | 433.03 | 433.03 | 433.03 | 433.03 | 433.03 | - |
| Dec 18, 2023 | 432.73 | 432.73 | 432.73 | 432.73 | 432.73 | - |
| Dec 15, 2023 | 432.39 | 432.39 | 432.39 | 432.39 | 432.39 | - |
| Dec 14, 2023 | 432.45 | 432.45 | 432.45 | 432.45 | 432.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.