Canada markets closed

Finacap JBR&F FIM C Priv IE (0P00018GB2.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
2.2451+0.0009 (+0.04%)
At close: 05:00PM BRT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2024------
Jun 20, 2024------
Jun 19, 20242.24512.24512.24512.24512.2451-
Jun 18, 20242.24432.24432.24432.24432.2443-
Jun 17, 20242.24432.24432.24432.24432.2443-
Jun 14, 20242.24772.24772.24772.24772.2477-
Jun 13, 20242.25442.25442.25442.25442.2544-
Jun 12, 20242.25442.25442.25442.25442.2544-
Jun 11, 20242.26462.26462.26462.26462.2646-
Jun 10, 20242.25632.25632.25632.25632.2563-
Jun 07, 20242.25982.25982.25982.25982.2598-
Jun 06, 20242.26232.26232.26232.26232.2623-
Jun 05, 20242.26402.26402.26402.26402.2640-
Jun 04, 20242.26912.26912.26912.26912.2691-
Jun 03, 20242.27152.27152.27152.27152.2715-
May 31, 2024------
May 29, 20242.27752.27752.27752.27752.2775-
May 28, 20242.29692.29692.29692.29692.2969-
May 27, 20242.29622.29622.29622.29622.2962-
May 24, 20242.29452.29452.29452.29452.2945-
May 23, 20242.29862.29862.29862.29862.2986-
May 22, 20242.31752.31752.31752.31752.3175-
May 21, 20242.31922.31922.31922.31922.3192-
May 20, 20242.31922.31922.31922.31922.3192-
May 17, 20242.32292.32292.32292.32292.3229-
May 16, 20242.32292.32292.32292.32292.3229-
May 15, 20242.31262.31262.31262.31262.3126-
May 14, 20242.31262.31262.31262.31262.3126-
May 13, 20242.30542.30542.30542.30542.3054-
May 10, 20242.31142.31142.31142.31142.3114-
May 09, 20242.32262.32262.32262.32262.3226-
May 08, 20242.31882.31882.31882.31882.3188-
May 07, 20242.32082.32082.32082.32082.3208-
May 06, 20242.32442.32442.32442.32442.3244-
May 03, 20242.30112.30112.30112.30112.3011-
May 02, 20242.30112.30112.30112.30112.3011-
Apr 30, 20242.29782.29782.29782.29782.2978-
Apr 29, 20242.29492.29492.29492.29492.2949-
Apr 26, 20242.29492.29492.29492.29492.2949-
Apr 25, 20242.27722.27722.27722.27722.2772-
Apr 24, 20242.27462.27462.27462.27462.2746-
Apr 23, 20242.29102.29102.29102.29102.2910-
Apr 22, 20242.29692.29692.29692.29692.2969-
Apr 19, 20242.29702.29702.29702.29702.2970-
Apr 18, 20242.29052.29052.29052.29052.2905-
Apr 17, 20242.29252.29252.29252.29252.2925-
Apr 16, 20242.29402.29402.29402.29402.2940-
Apr 15, 20242.30302.30302.30302.30302.3030-
Apr 12, 20242.30942.30942.30942.30942.3094-
Apr 11, 20242.32952.32952.32952.32952.3295-
Apr 10, 20242.33462.33462.33462.33462.3346-
Apr 09, 20242.35672.35672.35672.35672.3567-
Apr 08, 20242.35022.35022.35022.35022.3502-
Apr 05, 2024------
Apr 04, 20242.33832.33832.33832.33832.3383-
Apr 03, 20242.33672.33672.33672.33672.3367-
Apr 02, 20242.34042.34042.34042.34042.3404-
Apr 01, 20242.33472.33472.33472.33472.3347-
Mar 28, 20242.34162.34162.34162.34162.3416-
Mar 27, 20242.34272.34272.34272.34272.3427-
Mar 26, 20242.33162.33162.33162.33162.3316-
Mar 25, 20242.33092.33092.33092.33092.3309-
Mar 22, 20242.33332.33332.33332.33332.3333-
Mar 21, 20242.34322.34322.34322.34322.3432-
Mar 20, 20242.34622.34622.34622.34622.3462-
Mar 19, 20242.32992.32992.32992.32992.3299-
Mar 18, 20242.32172.32172.32172.32172.3217-
Mar 15, 20242.32052.32052.32052.32052.3205-
Mar 14, 20242.32712.32712.32712.32712.3271-
Mar 13, 20242.33222.33222.33222.33222.3322-
Mar 12, 20242.32532.32532.32532.32532.3253-
Mar 11, 20242.31612.31612.31612.31612.3161-
Mar 08, 20242.31822.31822.31822.31822.3182-
Mar 07, 20242.32272.32272.32272.32272.3227-
Mar 06, 20242.32352.32352.32352.32352.3235-
Mar 05, 20242.31922.31922.31922.31922.3192-
Mar 04, 20242.31802.31802.31802.31802.3180-
Mar 01, 20242.32492.32492.32492.32492.3249-
Feb 29, 20242.31622.31622.31622.31622.3162-
Feb 28, 20242.22902.22902.22902.22902.2290-
Feb 27, 20242.23452.23452.23452.23452.2345-
Feb 26, 20242.20482.20482.20482.20482.2048-
Feb 23, 20242.20522.20522.20522.20522.2052-
Feb 22, 20242.21292.21292.21292.21292.2129-
Feb 21, 20242.20512.20512.20512.20512.2051-
Feb 20, 20242.20712.20712.20712.20712.2071-
Feb 19, 20242.19292.19292.19292.19292.1929-
Feb 16, 2024------
Feb 15, 20242.18482.18482.18482.18482.1848-
Feb 14, 20242.18082.18082.18082.18082.1808-
Feb 09, 20242.19232.19232.19232.19232.1923-
Feb 08, 20242.19022.19022.19022.19022.1902-
Feb 07, 20242.20832.20832.20832.20832.2083-
Feb 06, 20242.20542.20542.20542.20542.2054-
Feb 05, 20242.18102.18102.18102.18102.1810-
Feb 02, 20242.18582.18582.18582.18582.1858-
Feb 01, 20242.19272.19272.19272.19272.1927-
Jan 31, 20242.18762.18762.18762.18762.1876-
Jan 30, 20242.17622.17622.17622.17622.1762-
Jan 29, 20242.18392.18392.18392.18392.1839-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...