XP Siberia FIM C Priv IE (0P0001HZU2.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | - | - | - | - | - | - |
| Jun 13, 2024 | - | - | - | - | - | - |
| Jun 12, 2024 | 1.2901 | 1.2901 | 1.2901 | 1.2901 | 1.2901 | - |
| Jun 11, 2024 | 1.2901 | 1.2901 | 1.2901 | 1.2901 | 1.2901 | - |
| Jun 10, 2024 | 1.2905 | 1.2905 | 1.2905 | 1.2905 | 1.2905 | - |
| Jun 07, 2024 | - | - | - | - | - | - |
| Jun 06, 2024 | 1.2938 | 1.2938 | 1.2938 | 1.2938 | 1.2938 | - |
| Jun 05, 2024 | 1.2943 | 1.2943 | 1.2943 | 1.2943 | 1.2943 | - |
| Jun 04, 2024 | 1.2959 | 1.2959 | 1.2959 | 1.2959 | 1.2959 | - |
| Jun 03, 2024 | 1.2967 | 1.2967 | 1.2967 | 1.2967 | 1.2967 | - |
| May 31, 2024 | 1.2967 | 1.2967 | 1.2967 | 1.2967 | 1.2967 | - |
| May 29, 2024 | 1.2996 | 1.2996 | 1.2996 | 1.2996 | 1.2996 | - |
| May 28, 2024 | 1.2993 | 1.2993 | 1.2993 | 1.2993 | 1.2993 | - |
| May 27, 2024 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | - |
| May 24, 2024 | 1.2995 | 1.2995 | 1.2995 | 1.2995 | 1.2995 | - |
| May 23, 2024 | 1.3041 | 1.3041 | 1.3041 | 1.3041 | 1.3041 | - |
| May 22, 2024 | 1.3041 | 1.3041 | 1.3041 | 1.3041 | 1.3041 | - |
| May 21, 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
| May 20, 2024 | 1.3043 | 1.3043 | 1.3043 | 1.3043 | 1.3043 | - |
| May 17, 2024 | 1.3047 | 1.3047 | 1.3047 | 1.3047 | 1.3047 | - |
| May 16, 2024 | 1.2992 | 1.2992 | 1.2992 | 1.2992 | 1.2992 | - |
| May 15, 2024 | 1.2976 | 1.2976 | 1.2976 | 1.2976 | 1.2976 | - |
| May 14, 2024 | 1.2983 | 1.2983 | 1.2983 | 1.2983 | 1.2983 | - |
| May 13, 2024 | 1.2983 | 1.2983 | 1.2983 | 1.2983 | 1.2983 | - |
| May 10, 2024 | 1.3001 | 1.3001 | 1.3001 | 1.3001 | 1.3001 | - |
| May 09, 2024 | 1.2989 | 1.2989 | 1.2989 | 1.2989 | 1.2989 | - |
| May 08, 2024 | 1.2969 | 1.2969 | 1.2969 | 1.2969 | 1.2969 | - |
| May 07, 2024 | 1.2986 | 1.2986 | 1.2986 | 1.2986 | 1.2986 | - |
| May 06, 2024 | 1.2918 | 1.2918 | 1.2918 | 1.2918 | 1.2918 | - |
| May 03, 2024 | 1.2885 | 1.2885 | 1.2885 | 1.2885 | 1.2885 | - |
| May 02, 2024 | 1.2885 | 1.2885 | 1.2885 | 1.2885 | 1.2885 | - |
| Apr 30, 2024 | 1.2977 | 1.2977 | 1.2977 | 1.2977 | 1.2977 | - |
| Apr 29, 2024 | 1.2974 | 1.2974 | 1.2974 | 1.2974 | 1.2974 | - |
| Apr 26, 2024 | 1.2923 | 1.2923 | 1.2923 | 1.2923 | 1.2923 | - |
| Apr 25, 2024 | 1.2935 | 1.2935 | 1.2935 | 1.2935 | 1.2935 | - |
| Apr 24, 2024 | 1.2958 | 1.2958 | 1.2958 | 1.2958 | 1.2958 | - |
| Apr 23, 2024 | 1.2952 | 1.2952 | 1.2952 | 1.2952 | 1.2952 | - |
| Apr 22, 2024 | 1.2942 | 1.2942 | 1.2942 | 1.2942 | 1.2942 | - |
| Apr 19, 2024 | 1.2929 | 1.2929 | 1.2929 | 1.2929 | 1.2929 | - |
| Apr 18, 2024 | 1.2919 | 1.2919 | 1.2919 | 1.2919 | 1.2919 | - |
| Apr 17, 2024 | 1.2939 | 1.2939 | 1.2939 | 1.2939 | 1.2939 | - |
| Apr 16, 2024 | 1.2985 | 1.2985 | 1.2985 | 1.2985 | 1.2985 | - |
| Apr 15, 2024 | 1.3024 | 1.3024 | 1.3024 | 1.3024 | 1.3024 | - |
| Apr 12, 2024 | 1.3038 | 1.3038 | 1.3038 | 1.3038 | 1.3038 | - |
| Apr 11, 2024 | 1.3045 | 1.3045 | 1.3045 | 1.3045 | 1.3045 | - |
| Apr 10, 2024 | 1.3112 | 1.3112 | 1.3112 | 1.3112 | 1.3112 | - |
| Apr 09, 2024 | 1.3076 | 1.3076 | 1.3076 | 1.3076 | 1.3076 | - |
| Apr 08, 2024 | 1.3076 | 1.3076 | 1.3076 | 1.3076 | 1.3076 | - |
| Apr 05, 2024 | 1.3094 | 1.3094 | 1.3094 | 1.3094 | 1.3094 | - |
| Apr 04, 2024 | 1.3089 | 1.3089 | 1.3089 | 1.3089 | 1.3089 | - |
| Apr 03, 2024 | 1.3091 | 1.3091 | 1.3091 | 1.3091 | 1.3091 | - |
| Apr 02, 2024 | 1.3091 | 1.3091 | 1.3091 | 1.3091 | 1.3091 | - |
| Apr 01, 2024 | 1.3092 | 1.3092 | 1.3092 | 1.3092 | 1.3092 | - |
| Mar 28, 2024 | 1.3092 | 1.3092 | 1.3092 | 1.3092 | 1.3092 | - |
| Mar 27, 2024 | 1.3070 | 1.3070 | 1.3070 | 1.3070 | 1.3070 | - |
| Mar 26, 2024 | 1.3075 | 1.3075 | 1.3075 | 1.3075 | 1.3075 | - |
| Mar 25, 2024 | 1.3076 | 1.3076 | 1.3076 | 1.3076 | 1.3076 | - |
| Mar 22, 2024 | 1.3089 | 1.3089 | 1.3089 | 1.3089 | 1.3089 | - |
| Mar 21, 2024 | 1.3094 | 1.3094 | 1.3094 | 1.3094 | 1.3094 | - |
| Mar 20, 2024 | 1.3054 | 1.3054 | 1.3054 | 1.3054 | 1.3054 | - |
| Mar 19, 2024 | 1.3071 | 1.3071 | 1.3071 | 1.3071 | 1.3071 | - |
| Mar 18, 2024 | 1.3071 | 1.3071 | 1.3071 | 1.3071 | 1.3071 | - |
| Mar 15, 2024 | 1.3071 | 1.3071 | 1.3071 | 1.3071 | 1.3071 | - |
| Mar 14, 2024 | 1.3084 | 1.3084 | 1.3084 | 1.3084 | 1.3084 | - |
| Mar 13, 2024 | 1.3064 | 1.3064 | 1.3064 | 1.3064 | 1.3064 | - |
| Mar 12, 2024 | 1.3048 | 1.3048 | 1.3048 | 1.3048 | 1.3048 | - |
| Mar 11, 2024 | 1.3045 | 1.3045 | 1.3045 | 1.3045 | 1.3045 | - |
| Mar 08, 2024 | 1.3034 | 1.3034 | 1.3034 | 1.3034 | 1.3034 | - |
| Mar 07, 2024 | 1.3002 | 1.3002 | 1.3002 | 1.3002 | 1.3002 | - |
| Mar 06, 2024 | 1.3002 | 1.3002 | 1.3002 | 1.3002 | 1.3002 | - |
| Mar 05, 2024 | 1.2998 | 1.2998 | 1.2998 | 1.2998 | 1.2998 | - |
| Mar 04, 2024 | 1.3019 | 1.3019 | 1.3019 | 1.3019 | 1.3019 | - |
| Mar 01, 2024 | 1.3003 | 1.3003 | 1.3003 | 1.3003 | 1.3003 | - |
| Feb 29, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Feb 28, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Feb 27, 2024 | 1.2962 | 1.2962 | 1.2962 | 1.2962 | 1.2962 | - |
| Feb 26, 2024 | 1.2972 | 1.2972 | 1.2972 | 1.2972 | 1.2972 | - |
| Feb 23, 2024 | 1.2998 | 1.2998 | 1.2998 | 1.2998 | 1.2998 | - |
| Feb 22, 2024 | 1.2992 | 1.2992 | 1.2992 | 1.2992 | 1.2992 | - |
| Feb 21, 2024 | 1.2992 | 1.2992 | 1.2992 | 1.2992 | 1.2992 | - |
| Feb 20, 2024 | 1.2976 | 1.2976 | 1.2976 | 1.2976 | 1.2976 | - |
| Feb 19, 2024 | 1.2975 | 1.2975 | 1.2975 | 1.2975 | 1.2975 | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 1.2979 | 1.2979 | 1.2979 | 1.2979 | 1.2979 | - |
| Feb 14, 2024 | 1.2961 | 1.2961 | 1.2961 | 1.2961 | 1.2961 | - |
| Feb 09, 2024 | 1.2971 | 1.2971 | 1.2971 | 1.2971 | 1.2971 | - |
| Feb 08, 2024 | 1.2971 | 1.2971 | 1.2971 | 1.2971 | 1.2971 | - |
| Feb 07, 2024 | 1.2945 | 1.2945 | 1.2945 | 1.2945 | 1.2945 | - |
| Feb 06, 2024 | 1.2971 | 1.2971 | 1.2971 | 1.2971 | 1.2971 | - |
| Feb 05, 2024 | 1.2958 | 1.2958 | 1.2958 | 1.2958 | 1.2958 | - |
| Feb 02, 2024 | 1.2974 | 1.2974 | 1.2974 | 1.2974 | 1.2974 | - |
| Feb 01, 2024 | 1.2951 | 1.2951 | 1.2951 | 1.2951 | 1.2951 | - |
| Jan 31, 2024 | 1.2923 | 1.2923 | 1.2923 | 1.2923 | 1.2923 | - |
| Jan 30, 2024 | 1.2952 | 1.2952 | 1.2952 | 1.2952 | 1.2952 | - |
| Jan 29, 2024 | 1.2952 | 1.2952 | 1.2952 | 1.2952 | 1.2952 | - |
| Jan 26, 2024 | 1.2958 | 1.2958 | 1.2958 | 1.2958 | 1.2958 | - |
| Jan 25, 2024 | 1.2936 | 1.2936 | 1.2936 | 1.2936 | 1.2936 | - |
| Jan 24, 2024 | 1.2936 | 1.2936 | 1.2936 | 1.2936 | 1.2936 | - |
| Jan 23, 2024 | 1.2914 | 1.2914 | 1.2914 | 1.2914 | 1.2914 | - |
| Jan 22, 2024 | 1.2928 | 1.2928 | 1.2928 | 1.2928 | 1.2928 | - |
| *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.