Canada markets open in 2 hours 58 minutes

Catálise Aroeira FIC FIM (0P0001EP8P.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
2.2875+0.0015 (+0.07%)
At close: 05:00PM BRT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 2024------
May 29, 2024------
May 28, 20242.28752.28752.28752.28752.2875-
May 27, 20242.28602.28602.28602.28602.2860-
May 24, 20242.28452.28452.28452.28452.2845-
May 23, 20242.28302.28302.28302.28302.2830-
May 22, 20242.28132.28132.28132.28132.2813-
May 21, 20242.27992.27992.27992.27992.2799-
May 20, 20242.27862.27862.27862.27862.2786-
May 17, 20242.27712.27712.27712.27712.2771-
May 16, 20242.27562.27562.27562.27562.2756-
May 15, 20242.27272.27272.27272.27272.2727-
May 14, 20242.27272.27272.27272.27272.2727-
May 13, 20242.27082.27082.27082.27082.2708-
May 10, 20242.26972.26972.26972.26972.2697-
May 09, 20242.24382.24382.24382.24382.2438-
May 08, 20242.24382.24382.24382.24382.2438-
May 07, 20242.23992.23992.23992.23992.2399-
May 06, 20242.25442.25442.25442.25442.2544-
May 03, 20242.25032.25032.25032.25032.2503-
May 02, 20242.25032.25032.25032.25032.2503-
Apr 30, 20242.24932.24932.24932.24932.2493-
Apr 29, 20242.25072.25072.25072.25072.2507-
Apr 26, 20242.25072.25072.25072.25072.2507-
Apr 25, 20242.24852.24852.24852.24852.2485-
Apr 24, 20242.24722.24722.24722.24722.2472-
Apr 23, 20242.24722.24722.24722.24722.2472-
Apr 22, 20242.24462.24462.24462.24462.2446-
Apr 19, 20242.24342.24342.24342.24342.2434-
Apr 18, 20242.24212.24212.24212.24212.2421-
Apr 17, 20242.24072.24072.24072.24072.2407-
Apr 16, 20242.23792.23792.23792.23792.2379-
Apr 15, 20242.23432.23432.23432.23432.2343-
Apr 12, 20242.23072.23072.23072.23072.2307-
Apr 11, 20242.22762.22762.22762.22762.2276-
Apr 10, 20242.22082.22082.22082.22082.2208-
Apr 09, 20242.22582.22582.22582.22582.2258-
Apr 08, 20242.22522.22522.22522.22522.2252-
Apr 05, 20242.22402.22402.22402.22402.2240-
Apr 04, 20242.22412.22412.22412.22412.2241-
Apr 03, 20242.22142.22142.22142.22142.2214-
Apr 02, 20242.22142.22142.22142.22142.2214-
Apr 01, 20242.22022.22022.22022.22022.2202-
Mar 28, 20242.21882.21882.21882.21882.2188-
Mar 27, 20242.21752.21752.21752.21752.2175-
Mar 26, 20242.22172.22172.22172.22172.2217-
Mar 25, 20242.22032.22032.22032.22032.2203-
Mar 22, 20242.21912.21912.21912.21912.2191-
Mar 21, 20242.21742.21742.21742.21742.2174-
Mar 20, 20242.21572.21572.21572.21572.2157-
Mar 19, 20242.21152.21152.21152.21152.2115-
Mar 18, 20242.20762.20762.20762.20762.2076-
Mar 15, 20242.20622.20622.20622.20622.2062-
Mar 14, 20242.20382.20382.20382.20382.2038-
Mar 13, 20242.19962.19962.19962.19962.1996-
Mar 12, 20242.19632.19632.19632.19632.1963-
Mar 11, 20242.19512.19512.19512.19512.1951-
Mar 08, 20242.19402.19402.19402.19402.1940-
Mar 07, 20242.19282.19282.19282.19282.1928-
Mar 06, 20242.19072.19072.19072.19072.1907-
Mar 05, 20242.18962.18962.18962.18962.1896-
Mar 04, 20242.18842.18842.18842.18842.1884-
Mar 01, 20242.18742.18742.18742.18742.1874-
Feb 29, 20242.18632.18632.18632.18632.1863-
Feb 28, 20242.18512.18512.18512.18512.1851-
Feb 27, 20242.18812.18812.18812.18812.1881-
Feb 26, 20242.18692.18692.18692.18692.1869-
Feb 23, 20242.18522.18522.18522.18522.1852-
Feb 22, 20242.18342.18342.18342.18342.1834-
Feb 21, 20242.18162.18162.18162.18162.1816-
Feb 20, 20242.17992.17992.17992.17992.1799-
Feb 19, 20242.17112.17112.17112.17112.1711-
Feb 16, 2024------
Feb 15, 20242.16912.16912.16912.16912.1691-
Feb 14, 20242.17112.17112.17112.17112.1711-
Feb 09, 20242.17112.17112.17112.17112.1711-
Feb 08, 20242.16912.16912.16912.16912.1691-
Feb 07, 20242.16692.16692.16692.16692.1669-
Feb 06, 20242.16222.16222.16222.16222.1622-
Feb 05, 20242.14502.14502.14502.14502.1450-
Feb 02, 20242.15772.15772.15772.15772.1577-
Feb 01, 20242.15622.15622.15622.15622.1562-
Jan 31, 20242.15472.15472.15472.15472.1547-
Jan 30, 20242.15272.15272.15272.15272.1527-
Jan 29, 20242.15112.15112.15112.15112.1511-
Jan 26, 20242.14962.14962.14962.14962.1496-
Jan 25, 20242.14812.14812.14812.14812.1481-
Jan 24, 20242.14652.14652.14652.14652.1465-
Jan 23, 20242.14502.14502.14502.14502.1450-
Jan 22, 20242.14342.14342.14342.14342.1434-
Jan 19, 20242.14192.14192.14192.14192.1419-
Jan 18, 20242.14032.14032.14032.14032.1403-
Jan 17, 20242.13882.13882.13882.13882.1388-
Jan 16, 20242.13762.13762.13762.13762.1376-
Jan 15, 20242.13612.13612.13612.13612.1361-
Jan 12, 20242.13292.13292.13292.13292.1329-
Jan 11, 20242.13292.13292.13292.13292.1329-
Jan 10, 20242.13132.13132.13132.13132.1313-
Jan 09, 20242.12792.12792.12792.12792.1279-
Jan 08, 20242.12632.12632.12632.12632.1263-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...