Canada markets close in 5 hours 7 minutes

Perfin PWM Diamante II FIM C Priv (0P0001CJU2.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
2.1725+0.0044 (+0.20%)
As of 05:00PM BRT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024------
May 20, 2024------
May 17, 2024------
May 16, 20242.17252.17252.17252.17252.1725-
May 15, 20242.16812.16812.16812.16812.1681-
May 14, 20242.15372.15372.15372.15372.1537-
May 13, 20242.14832.14832.14832.14832.1483-
May 10, 20242.14742.14742.14742.14742.1474-
May 09, 20242.15592.15592.15592.15592.1559-
May 08, 20242.16192.16192.16192.16192.1619-
May 07, 20242.14852.14852.14852.14852.1485-
May 06, 20242.14762.14762.14762.14762.1476-
May 03, 20242.15082.15082.15082.15082.1508-
May 02, 20242.11562.11562.11562.11562.1156-
Apr 30, 20242.10102.10102.10102.10102.1010-
Apr 29, 20242.12112.12112.12112.12112.1211-
Apr 26, 20242.11922.11922.11922.11922.1192-
Apr 25, 20242.09642.09642.09642.09642.0964-
Apr 24, 20242.10232.10232.10232.10232.1023-
Apr 23, 20242.11102.11102.11102.11102.1110-
Apr 22, 20242.10652.10652.10652.10652.1065-
Apr 19, 20242.10332.10332.10332.10332.1033-
Apr 18, 20242.10152.10152.10152.10152.1015-
Apr 17, 20242.10072.10072.10072.10072.1007-
Apr 16, 20242.11112.11112.11112.11112.1111-
Apr 15, 20242.12572.12572.12572.12572.1257-
Apr 12, 20242.14532.14532.14532.14532.1453-
Apr 11, 20242.16342.16342.16342.16342.1634-
Apr 10, 20242.16632.16632.16632.16632.1663-
Apr 09, 20242.19512.19512.19512.19512.1951-
Apr 08, 20242.18422.18422.18422.18422.1842-
Apr 05, 20242.17592.17592.17592.17592.1759-
Apr 04, 20242.18052.18052.18052.18052.1805-
Apr 03, 20242.17562.17562.17562.17562.1756-
Apr 02, 20242.17862.17862.17862.17862.1786-
Apr 01, 20242.17772.17772.17772.17772.1777-
Mar 28, 20242.18212.18212.18212.18212.1821-
Mar 27, 20242.17972.17972.17972.17972.1797-
Mar 26, 20242.17502.17502.17502.17502.1750-
Mar 25, 20242.17582.17582.17582.17582.1758-
Mar 22, 20242.18082.18082.18082.18082.1808-
Mar 21, 20242.19112.19112.19112.19112.1911-
Mar 20, 20242.19322.19322.19322.19322.1932-
Mar 19, 20242.17522.17522.17522.17522.1752-
Mar 18, 20242.17202.17202.17202.17202.1720-
Mar 15, 20242.17112.17112.17112.17112.1711-
Mar 14, 20242.18222.18222.18222.18222.1822-
Mar 13, 20242.18512.18512.18512.18512.1851-
Mar 12, 20242.18032.18032.18032.18032.1803-
Mar 11, 20242.16822.16822.16822.16822.1682-
Mar 08, 20242.16812.16812.16812.16812.1681-
Mar 07, 20242.16262.16262.16262.16262.1626-
Mar 06, 20242.16032.16032.16032.16032.1603-
Mar 05, 20242.15452.15452.15452.15452.1545-
Mar 04, 20242.15392.15392.15392.15392.1539-
Mar 01, 20242.16932.16932.16932.16932.1693-
Feb 29, 20242.16292.16292.16292.16292.1629-
Feb 28, 20242.16872.16872.16872.16872.1687-
Feb 27, 20242.15022.15022.15022.15022.1502-
Feb 26, 20242.14932.14932.14932.14932.1493-
Feb 23, 20242.14692.14692.14692.14692.1469-
Feb 22, 20242.15042.15042.15042.15042.1504-
Feb 21, 20242.15772.15772.15772.15772.1577-
Feb 20, 20242.15682.15682.15682.15682.1568-
Feb 19, 20242.15072.15072.15072.15072.1507-
Feb 16, 2024------
Feb 15, 20242.15202.15202.15202.15202.1520-
Feb 14, 20242.14482.14482.14482.14482.1448-
Feb 09, 20242.15502.15502.15502.15502.1550-
Feb 08, 20242.15082.15082.15082.15082.1508-
Feb 07, 20242.16212.16212.16212.16212.1621-
Feb 06, 20242.15782.15782.15782.15782.1578-
Feb 05, 20242.14992.14992.14992.14992.1499-
Feb 02, 20242.15742.15742.15742.15742.1574-
Feb 01, 20242.16152.16152.16152.16152.1615-
Jan 31, 20242.14852.14852.14852.14852.1485-
Jan 30, 20242.14762.14762.14762.14762.1476-
Jan 29, 20242.16762.16762.16762.16762.1676-
Jan 26, 20242.17212.17212.17212.17212.1721-
Jan 25, 20242.16762.16762.16762.16762.1676-
Jan 24, 20242.15862.15862.15862.15862.1586-
Jan 23, 20242.16012.16012.16012.16012.1601-
Jan 22, 20242.14962.14962.14962.14962.1496-
Jan 19, 20242.15712.15712.15712.15712.1571-
Jan 18, 20242.14602.14602.14602.14602.1460-
Jan 17, 20242.15972.15972.15972.15972.1597-
Jan 16, 20242.17322.17322.17322.17322.1732-
Jan 15, 20242.18592.18592.18592.18592.1859-
Jan 12, 20242.18132.18132.18132.18132.1813-
Jan 11, 20242.16802.16802.16802.16802.1680-
Jan 10, 20242.17722.17722.17722.17722.1772-
Jan 09, 20242.17702.17702.17702.17702.1770-
Jan 08, 20242.14892.14892.14892.14892.1489-
Jan 05, 20242.14872.14872.14872.14872.1487-
Jan 04, 20242.16202.16202.16202.16202.1620-
Jan 03, 20242.16102.16102.16102.16102.1610-
Jan 02, 20242.16302.16302.16302.16302.1630-
Dec 28, 20232.18972.18972.18972.18972.1897-
Dec 27, 20232.18842.18842.18842.18842.1884-
Dec 26, 20232.18072.18072.18072.18072.1807-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...