Safra CLR FIC FIM C Priv IE (0P00015DX7.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
| May 13, 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - |
| May 10, 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
| May 09, 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
| May 08, 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
| May 07, 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
| May 06, 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
| May 03, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| May 02, 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| Apr 30, 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
| Apr 29, 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
| Apr 26, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
| Apr 25, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| Apr 24, 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
| Apr 23, 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
| Apr 22, 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
| Apr 19, 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
| Apr 18, 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
| Apr 17, 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
| Apr 16, 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| Apr 15, 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
| Apr 12, 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
| Apr 11, 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
| Apr 10, 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| Apr 09, 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
| Apr 08, 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | - |
| Apr 05, 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| Apr 04, 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
| Apr 03, 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| Apr 02, 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
| Apr 01, 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
| Mar 28, 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
| Mar 27, 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| Mar 26, 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
| Mar 25, 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| Mar 22, 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
| Mar 21, 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
| Mar 20, 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
| Mar 19, 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
| Mar 18, 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
| Mar 15, 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | - |
| Mar 14, 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| Mar 13, 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
| Mar 12, 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
| Mar 11, 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
| Mar 08, 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
| Mar 07, 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
| Mar 06, 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| Mar 05, 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| Mar 04, 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| Mar 01, 2024 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
| Feb 29, 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
| Feb 28, 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
| Feb 27, 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| Feb 26, 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
| Feb 23, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
| Feb 22, 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| Feb 21, 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
| Feb 20, 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | - |
| Feb 19, 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
| Feb 14, 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
| Feb 09, 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| Feb 08, 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
| Feb 07, 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
| Feb 06, 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
| Feb 05, 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
| Feb 02, 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| Feb 01, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| Jan 31, 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
| Jan 30, 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
| Jan 29, 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
| Jan 26, 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
| Jan 25, 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
| Jan 24, 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
| Jan 23, 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
| Jan 22, 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
| Jan 19, 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
| Jan 18, 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
| Jan 17, 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
| Jan 16, 2024 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - |
| Jan 15, 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
| Jan 12, 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
| Jan 11, 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | - |
| Jan 10, 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
| Jan 09, 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| Jan 08, 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
| Jan 05, 2024 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
| Jan 04, 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
| Jan 03, 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
| Jan 02, 2024 | 134.01 | 134.01 | 134.01 | 134.01 | 134.01 | - |
| Dec 28, 2023 | 134.18 | 134.18 | 134.18 | 134.18 | 134.18 | - |
| Dec 27, 2023 | 134.17 | 134.17 | 134.17 | 134.17 | 134.17 | - |
| Dec 26, 2023 | 133.97 | 133.97 | 133.97 | 133.97 | 133.97 | - |
| Dec 22, 2023 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
| Dec 21, 2023 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | - |
| *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.