Canada markets closed

BW Sintra FIF A RL (0P0001ICLB.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
2.2359+0.0215 (+0.97%)
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, 2024------
Jun 18, 2024------
Jun 17, 20242.23592.23592.23592.23592.2359-
Jun 14, 20242.21732.21732.21732.21732.2173-
Jun 13, 20242.21442.21442.21442.21442.2144-
Jun 12, 2024------
Jun 11, 20242.21062.21062.21062.21062.2106-
Jun 10, 20242.20702.20702.20702.20702.2070-
Jun 07, 20242.18742.18742.18742.18742.1874-
Jun 06, 20242.16602.16602.16602.16602.1660-
Jun 05, 20242.19032.19032.19032.19032.1903-
Jun 04, 20242.18592.18592.18592.18592.1859-
Jun 03, 20242.15672.15672.15672.15672.1567-
May 31, 2024------
May 29, 20242.14902.14902.14902.14902.1490-
May 28, 20242.13102.13102.13102.13102.1310-
May 27, 20242.13632.13632.13632.13632.1363-
May 24, 20242.13542.13542.13542.13542.1354-
May 23, 20242.12962.12962.12962.12962.1296-
May 22, 20242.12852.12852.12852.12852.1285-
May 21, 20242.11292.11292.11292.11292.1129-
May 20, 20242.10962.10962.10962.10962.1096-
May 17, 2024------
May 16, 20242.12922.12922.12922.12922.1292-
May 15, 20242.13462.13462.13462.13462.1346-
May 14, 20242.12962.12962.12962.12962.1296-
May 13, 20242.13842.13842.13842.13842.1384-
May 10, 20242.14012.14012.14012.14012.1401-
May 09, 20242.13742.13742.13742.13742.1374-
May 08, 20242.11632.11632.11632.11632.1163-
May 07, 20242.11692.11692.11692.11692.1169-
May 06, 20242.11452.11452.11452.11452.1145-
May 03, 2024------
May 02, 2024------
Apr 30, 20242.16432.16432.16432.16432.1643-
Apr 29, 20242.13502.13502.13502.13502.1350-
Apr 26, 20242.13572.13572.13572.13572.1357-
Apr 25, 20242.15582.15582.15582.15582.1558-
Apr 24, 20242.15032.15032.15032.15032.1503-
Apr 23, 20242.13952.13952.13952.13952.1395-
Apr 22, 20242.15992.15992.15992.15992.1599-
Apr 19, 2024------
Apr 18, 20242.19212.19212.19212.19212.1921-
Apr 17, 20242.08732.08732.08732.08732.0873-
Apr 16, 20242.10122.10122.10122.10122.1012-
Apr 15, 20242.07082.07082.07082.07082.0708-
Apr 12, 20242.05042.05042.05042.05042.0504-
Apr 11, 20242.03192.03192.03192.03192.0319-
Apr 10, 20242.02942.02942.02942.02942.0294-
Apr 09, 20242.00102.00102.00102.00102.0010-
Apr 08, 20241.99971.99971.99971.99971.9997-
Apr 05, 2024------
Apr 04, 2024------
Apr 03, 20242.00372.00372.00372.00372.0037-
Apr 02, 20242.01082.01082.01082.01082.0108-
Apr 01, 20242.01312.01312.01312.01312.0131-
Mar 28, 2024------
Mar 27, 20241.97831.97831.97831.97831.9783-
Mar 26, 20241.98101.98101.98101.98101.9810-
Mar 25, 20241.97741.97741.97741.97741.9774-
Mar 22, 20241.98791.98791.98791.98791.9879-
Mar 21, 20241.97791.97791.97791.97791.9779-
Mar 20, 20241.98061.98061.98061.98061.9806-
Mar 19, 20241.99441.99441.99441.99441.9944-
Mar 18, 20241.91431.91431.91431.91431.9143-
Mar 15, 2024------
Mar 14, 2024------
Mar 13, 20241.89311.89311.89311.89311.8931-
Mar 12, 20241.89191.89191.89191.89191.8919-
Mar 11, 20241.89421.89421.89421.89421.8942-
Mar 08, 2024------
Mar 07, 20241.87951.87951.87951.87951.8795-
Mar 06, 20241.88081.88081.88081.88081.8808-
Mar 05, 20241.88551.88551.88551.88551.8855-
Mar 04, 20241.88271.88271.88271.88271.8827-
Mar 01, 2024------
Feb 29, 20241.89151.89151.89151.89151.8915-
Feb 28, 20241.89051.89051.89051.89051.8905-
Feb 27, 20241.87731.87731.87731.87731.8773-
Feb 26, 20241.89641.89641.89641.89641.8964-
Feb 23, 20241.89851.89851.89851.89851.8985-
Feb 22, 20241.88381.88381.88381.88381.8838-
Feb 21, 20241.88081.88081.88081.88081.8808-
Feb 20, 20241.87611.87611.87611.87611.8761-
Feb 19, 20241.88851.88851.88851.88851.8885-
Feb 16, 20241.99571.99571.99571.99571.9957-
Feb 15, 20241.99661.99661.99661.99661.9966-
Feb 14, 2024------
Feb 09, 20241.98981.98981.98981.98981.9898-
Feb 08, 20242.00332.00332.00332.00332.0033-
Feb 07, 20241.99601.99601.99601.99601.9960-
Feb 06, 20241.99261.99261.99261.99261.9926-
Feb 05, 20241.99861.99861.99861.99861.9986-
Feb 02, 20241.99201.99201.99201.99201.9920-
Feb 01, 20241.97221.97221.97221.97221.9722-
Jan 31, 20241.98531.98531.98531.98531.9853-
Jan 30, 20241.98791.98791.98791.98791.9879-
Jan 29, 20241.98961.98961.98961.98961.9896-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...