Artesanal CTG FIM C Priv IE (0P0001M1TJ.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

0.0387

-0.0002

(-0.46%)

At close: 05:00PM BRT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	-	-	-	-	-	-
May 16, 2024	-	-	-	-	-	-
May 15, 2024	-	-	-	-	-	-
May 14, 2024	0.0387	0.0387	0.0387	0.0387	0.0387	-
May 13, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
May 10, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
May 09, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
May 08, 2024	0.0392	0.0392	0.0392	0.0392	0.0392	-
May 07, 2024	0.0392	0.0392	0.0392	0.0392	0.0392	-
May 06, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
May 03, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
May 02, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
Apr 30, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
Apr 29, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Apr 26, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
Apr 25, 2024	0.0393	0.0393	0.0393	0.0393	0.0393	-
Apr 24, 2024	0.0392	0.0392	0.0392	0.0392	0.0392	-
Apr 23, 2024	0.0392	0.0392	0.0392	0.0392	0.0392	-
Apr 22, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 19, 2024	0.0391	0.0391	0.0391	0.0391	0.0391	-
Apr 18, 2024	0.0391	0.0391	0.0391	0.0391	0.0391	-
Apr 17, 2024	0.0391	0.0391	0.0391	0.0391	0.0391	-
Apr 16, 2024	0.0391	0.0391	0.0391	0.0391	0.0391	-
Apr 15, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
Apr 12, 2024	0.0393	0.0393	0.0393	0.0393	0.0393	-
Apr 11, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
Apr 10, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
Apr 09, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 08, 2024	0.0393	0.0393	0.0393	0.0393	0.0393	-
Apr 05, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
Apr 04, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
Apr 03, 2024	0.0393	0.0393	0.0393	0.0393	0.0393	-
Apr 02, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
Apr 01, 2024	0.0396	0.0396	0.0396	0.0396	0.0396	-
Mar 28, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Mar 27, 2024	0.0392	0.0392	0.0392	0.0392	0.0392	-
Mar 26, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Mar 25, 2024	0.0391	0.0391	0.0391	0.0391	0.0391	-
Mar 22, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Mar 21, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
Mar 20, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
Mar 19, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	-
Mar 18, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	-
Mar 15, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
Mar 14, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
Mar 13, 2024	0.0387	0.0387	0.0387	0.0387	0.0387	-
Mar 12, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	-
Mar 11, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
Mar 08, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
Mar 07, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	-
Mar 06, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
Mar 05, 2024	0.0391	0.0391	0.0391	0.0391	0.0391	-
Mar 04, 2024	0.0392	0.0392	0.0392	0.0392	0.0392	-
Mar 01, 2024	0.0387	0.0387	0.0387	0.0387	0.0387	-
Feb 29, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	-
Feb 28, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	-
Feb 27, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	-
Feb 26, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	-
Feb 23, 2024	0.0384	0.0384	0.0384	0.0384	0.0384	-
Feb 22, 2024	0.0384	0.0384	0.0384	0.0384	0.0384	-
Feb 21, 2024	0.0381	0.0381	0.0381	0.0381	0.0381	-
Feb 20, 2024	0.0377	0.0377	0.0377	0.0377	0.0377	-
Feb 19, 2024	0.0377	0.0377	0.0377	0.0377	0.0377	-
Feb 16, 2024	-	-	-	-	-	-
Feb 15, 2024	-	-	-	-	-	-
Feb 14, 2024	0.0378	0.0378	0.0378	0.0378	0.0378	-
Feb 09, 2024	0.0379	0.0379	0.0379	0.0379	0.0379	-
Feb 08, 2024	0.0377	0.0377	0.0377	0.0377	0.0377	-
Feb 07, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Feb 06, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Feb 05, 2024	0.0374	0.0374	0.0374	0.0374	0.0374	-
Feb 02, 2024	0.0377	0.0377	0.0377	0.0377	0.0377	-
Feb 01, 2024	0.0379	0.0379	0.0379	0.0379	0.0379	-
Jan 31, 2024	0.0381	0.0381	0.0381	0.0381	0.0381	-
Jan 30, 2024	0.0383	0.0383	0.0383	0.0383	0.0383	-
Jan 29, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	-
Jan 26, 2024	0.0384	0.0384	0.0384	0.0384	0.0384	-
Jan 25, 2024	0.0387	0.0387	0.0387	0.0387	0.0387	-
Jan 24, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	-
Jan 23, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	-
Jan 22, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	-
Jan 19, 2024	0.0385	0.0385	0.0385	0.0385	0.0385	-
Jan 18, 2024	0.0385	0.0385	0.0385	0.0385	0.0385	-
Jan 17, 2024	0.0383	0.0383	0.0383	0.0383	0.0383	-
Jan 16, 2024	0.0383	0.0383	0.0383	0.0383	0.0383	-
Jan 15, 2024	0.0385	0.0385	0.0385	0.0385	0.0385	-
Jan 12, 2024	0.0384	0.0384	0.0384	0.0384	0.0384	-
Jan 11, 2024	0.0379	0.0379	0.0379	0.0379	0.0379	-
Jan 10, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jan 09, 2024	0.0382	0.0382	0.0382	0.0382	0.0382	-
Jan 08, 2024	0.0385	0.0385	0.0385	0.0385	0.0385	-
Jan 05, 2024	0.0385	0.0385	0.0385	0.0385	0.0385	-
Jan 04, 2024	0.0385	0.0385	0.0385	0.0385	0.0385	-
Jan 03, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	-
Jan 02, 2024	0.0403	0.0403	0.0403	0.0403	0.0403	-
Dec 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 27, 2023	0.0405	0.0405	0.0405	0.0405	0.0405	-
Dec 26, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 22, 2023	0.0398	0.0398	0.0398	0.0398	0.0398	-
Dec 21, 2023	0.0397	0.0397	0.0397	0.0397	0.0397	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD90,898.01+1,935.94(+2.18%)

Artesanal CTG FIM C Priv IE (0P0001M1TJ.SA)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
90,898.01
+1,935.94(+2.18%)