CSHG Fannett FIC FIM C Priv IE (0P0001BCO7.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | - | - | - | - | - | - |
| Jun 24, 2024 | - | - | - | - | - | - |
| Jun 21, 2024 | 1.7368 | 1.7368 | 1.7368 | 1.7368 | 1.7368 | - |
| Jun 20, 2024 | 1.7338 | 1.7338 | 1.7338 | 1.7338 | 1.7338 | - |
| Jun 19, 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
| Jun 18, 2024 | 1.7326 | 1.7326 | 1.7326 | 1.7326 | 1.7326 | - |
| Jun 17, 2024 | 1.7315 | 1.7315 | 1.7315 | 1.7315 | 1.7315 | - |
| Jun 14, 2024 | 1.7328 | 1.7328 | 1.7328 | 1.7328 | 1.7328 | - |
| Jun 13, 2024 | 1.7315 | 1.7315 | 1.7315 | 1.7315 | 1.7315 | - |
| Jun 12, 2024 | 1.7316 | 1.7316 | 1.7316 | 1.7316 | 1.7316 | - |
| Jun 11, 2024 | 1.7358 | 1.7358 | 1.7358 | 1.7358 | 1.7358 | - |
| Jun 10, 2024 | 1.7339 | 1.7339 | 1.7339 | 1.7339 | 1.7339 | - |
| Jun 07, 2024 | 1.7339 | 1.7339 | 1.7339 | 1.7339 | 1.7339 | - |
| Jun 06, 2024 | 1.7405 | 1.7405 | 1.7405 | 1.7405 | 1.7405 | - |
| Jun 05, 2024 | 1.7374 | 1.7374 | 1.7374 | 1.7374 | 1.7374 | - |
| Jun 04, 2024 | 1.7366 | 1.7366 | 1.7366 | 1.7366 | 1.7366 | - |
| Jun 03, 2024 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
| May 31, 2024 | 1.7357 | 1.7357 | 1.7357 | 1.7357 | 1.7357 | - |
| May 29, 2024 | 1.7389 | 1.7389 | 1.7389 | 1.7389 | 1.7389 | - |
| May 28, 2024 | 1.7428 | 1.7428 | 1.7428 | 1.7428 | 1.7428 | - |
| May 27, 2024 | 1.7433 | 1.7433 | 1.7433 | 1.7433 | 1.7433 | - |
| May 24, 2024 | 1.7427 | 1.7427 | 1.7427 | 1.7427 | 1.7427 | - |
| May 23, 2024 | 1.7412 | 1.7412 | 1.7412 | 1.7412 | 1.7412 | - |
| May 22, 2024 | 1.7427 | 1.7427 | 1.7427 | 1.7427 | 1.7427 | - |
| May 21, 2024 | 1.7485 | 1.7485 | 1.7485 | 1.7485 | 1.7485 | - |
| May 20, 2024 | 1.7482 | 1.7482 | 1.7482 | 1.7482 | 1.7482 | - |
| May 17, 2024 | 1.7496 | 1.7496 | 1.7496 | 1.7496 | 1.7496 | - |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | 1.7493 | 1.7493 | 1.7493 | 1.7493 | 1.7493 | - |
| May 14, 2024 | 1.7442 | 1.7442 | 1.7442 | 1.7442 | 1.7442 | - |
| May 13, 2024 | 1.7421 | 1.7421 | 1.7421 | 1.7421 | 1.7421 | - |
| May 10, 2024 | 1.7427 | 1.7427 | 1.7427 | 1.7427 | 1.7427 | - |
| May 09, 2024 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
| May 08, 2024 | 1.7441 | 1.7441 | 1.7441 | 1.7441 | 1.7441 | - |
| May 07, 2024 | 1.7435 | 1.7435 | 1.7435 | 1.7435 | 1.7435 | - |
| May 06, 2024 | 1.7432 | 1.7432 | 1.7432 | 1.7432 | 1.7432 | - |
| May 03, 2024 | 1.7433 | 1.7433 | 1.7433 | 1.7433 | 1.7433 | - |
| May 02, 2024 | 1.7364 | 1.7364 | 1.7364 | 1.7364 | 1.7364 | - |
| Apr 30, 2024 | 1.7326 | 1.7326 | 1.7326 | 1.7326 | 1.7326 | - |
| Apr 29, 2024 | 1.7448 | 1.7448 | 1.7448 | 1.7448 | 1.7448 | - |
| Apr 26, 2024 | 1.7443 | 1.7443 | 1.7443 | 1.7443 | 1.7443 | - |
| Apr 25, 2024 | 1.7377 | 1.7377 | 1.7377 | 1.7377 | 1.7377 | - |
| Apr 24, 2024 | 1.7399 | 1.7399 | 1.7399 | 1.7399 | 1.7399 | - |
| Apr 23, 2024 | 1.7422 | 1.7422 | 1.7422 | 1.7422 | 1.7422 | - |
| Apr 22, 2024 | 1.7413 | 1.7413 | 1.7413 | 1.7413 | 1.7413 | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | 1.7363 | 1.7363 | 1.7363 | 1.7363 | 1.7363 | - |
| Apr 17, 2024 | 1.7356 | 1.7356 | 1.7356 | 1.7356 | 1.7356 | - |
| Apr 16, 2024 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | - |
| Apr 15, 2024 | 1.7414 | 1.7414 | 1.7414 | 1.7414 | 1.7414 | - |
| Apr 12, 2024 | 1.7491 | 1.7491 | 1.7491 | 1.7491 | 1.7491 | - |
| Apr 11, 2024 | 1.7491 | 1.7491 | 1.7491 | 1.7491 | 1.7491 | - |
| Apr 10, 2024 | 1.7501 | 1.7501 | 1.7501 | 1.7501 | 1.7501 | - |
| Apr 09, 2024 | 1.7572 | 1.7572 | 1.7572 | 1.7572 | 1.7572 | - |
| Apr 08, 2024 | 1.7556 | 1.7556 | 1.7556 | 1.7556 | 1.7556 | - |
| Apr 05, 2024 | 1.7542 | 1.7542 | 1.7542 | 1.7542 | 1.7542 | - |
| Apr 04, 2024 | 1.7552 | 1.7552 | 1.7552 | 1.7552 | 1.7552 | - |
| Apr 03, 2024 | 1.7554 | 1.7554 | 1.7554 | 1.7554 | 1.7554 | - |
| Apr 02, 2024 | 1.7553 | 1.7553 | 1.7553 | 1.7553 | 1.7553 | - |
| Apr 01, 2024 | 1.7555 | 1.7555 | 1.7555 | 1.7555 | 1.7555 | - |
| Mar 28, 2024 | 1.7578 | 1.7578 | 1.7578 | 1.7578 | 1.7578 | - |
| Mar 27, 2024 | 1.7534 | 1.7534 | 1.7534 | 1.7534 | 1.7534 | - |
| Mar 26, 2024 | 1.7511 | 1.7511 | 1.7511 | 1.7511 | 1.7511 | - |
| Mar 25, 2024 | 1.7515 | 1.7515 | 1.7515 | 1.7515 | 1.7515 | - |
| Mar 22, 2024 | 1.7508 | 1.7508 | 1.7508 | 1.7508 | 1.7508 | - |
| Mar 21, 2024 | 1.7522 | 1.7522 | 1.7522 | 1.7522 | 1.7522 | - |
| Mar 20, 2024 | 1.7532 | 1.7532 | 1.7532 | 1.7532 | 1.7532 | - |
| Mar 19, 2024 | 1.7491 | 1.7491 | 1.7491 | 1.7491 | 1.7491 | - |
| Mar 18, 2024 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
| Mar 15, 2024 | 1.7479 | 1.7479 | 1.7479 | 1.7479 | 1.7479 | - |
| Mar 14, 2024 | 1.7507 | 1.7507 | 1.7507 | 1.7507 | 1.7507 | - |
| Mar 13, 2024 | 1.7515 | 1.7515 | 1.7515 | 1.7515 | 1.7515 | - |
| Mar 12, 2024 | 1.7503 | 1.7503 | 1.7503 | 1.7503 | 1.7503 | - |
| Mar 11, 2024 | 1.7475 | 1.7475 | 1.7475 | 1.7475 | 1.7475 | - |
| Mar 08, 2024 | 1.7479 | 1.7479 | 1.7479 | 1.7479 | 1.7479 | - |
| Mar 07, 2024 | 1.7474 | 1.7474 | 1.7474 | 1.7474 | 1.7474 | - |
| Mar 06, 2024 | 1.7461 | 1.7461 | 1.7461 | 1.7461 | 1.7461 | - |
| Mar 05, 2024 | 1.7402 | 1.7402 | 1.7402 | 1.7402 | 1.7402 | - |
| Mar 04, 2024 | 1.7415 | 1.7415 | 1.7415 | 1.7415 | 1.7415 | - |
| Mar 01, 2024 | 1.7392 | 1.7392 | 1.7392 | 1.7392 | 1.7392 | - |
| Feb 29, 2024 | 1.7379 | 1.7379 | 1.7379 | 1.7379 | 1.7379 | - |
| Feb 28, 2024 | 1.7375 | 1.7375 | 1.7375 | 1.7375 | 1.7375 | - |
| Feb 27, 2024 | 1.7377 | 1.7377 | 1.7377 | 1.7377 | 1.7377 | - |
| Feb 26, 2024 | 1.7329 | 1.7329 | 1.7329 | 1.7329 | 1.7329 | - |
| Feb 23, 2024 | 1.7343 | 1.7343 | 1.7343 | 1.7343 | 1.7343 | - |
| Feb 22, 2024 | 1.7358 | 1.7358 | 1.7358 | 1.7358 | 1.7358 | - |
| Feb 21, 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
| Feb 20, 2024 | 1.7338 | 1.7338 | 1.7338 | 1.7338 | 1.7338 | - |
| Feb 19, 2024 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | - |
| Feb 14, 2024 | 1.7274 | 1.7274 | 1.7274 | 1.7274 | 1.7274 | - |
| Feb 09, 2024 | 1.7303 | 1.7303 | 1.7303 | 1.7303 | 1.7303 | - |
| Feb 08, 2024 | 1.7272 | 1.7272 | 1.7272 | 1.7272 | 1.7272 | - |
| Feb 07, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Feb 06, 2024 | 1.7278 | 1.7278 | 1.7278 | 1.7278 | 1.7278 | - |
| Feb 05, 2024 | 1.7233 | 1.7233 | 1.7233 | 1.7233 | 1.7233 | - |
| Feb 02, 2024 | 1.7243 | 1.7243 | 1.7243 | 1.7243 | 1.7243 | - |
| Feb 01, 2024 | 1.7252 | 1.7252 | 1.7252 | 1.7252 | 1.7252 | - |
| Jan 31, 2024 | 1.7225 | 1.7225 | 1.7225 | 1.7225 | 1.7225 | - |
| *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.