BTG Grifo FIM C Priv IE (0P0001MDK1.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

0.4194

+0.0005

(+0.12%)

At close: 05:00PM BRT

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	-	-	-	-	-	-
May 21, 2024	-	-	-	-	-	-
May 20, 2024	0.4194	0.4194	0.4194	0.4194	0.4194	-
May 17, 2024	0.4189	0.4189	0.4189	0.4189	0.4189	-
May 16, 2024	0.4189	0.4189	0.4189	0.4189	0.4189	-
May 15, 2024	0.4186	0.4186	0.4186	0.4186	0.4186	-
May 14, 2024	0.4183	0.4183	0.4183	0.4183	0.4183	-
May 13, 2024	0.4179	0.4179	0.4179	0.4179	0.4179	-
May 10, 2024	0.4164	0.4164	0.4164	0.4164	0.4164	-
May 09, 2024	0.4173	0.4173	0.4173	0.4173	0.4173	-
May 08, 2024	0.4173	0.4173	0.4173	0.4173	0.4173	-
May 07, 2024	0.4179	0.4179	0.4179	0.4179	0.4179	-
May 06, 2024	0.4192	0.4192	0.4192	0.4192	0.4192	-
May 03, 2024	0.4192	0.4192	0.4192	0.4192	0.4192	-
May 02, 2024	0.4171	0.4171	0.4171	0.4171	0.4171	-
Apr 30, 2024	0.4151	0.4151	0.4151	0.4151	0.4151	-
Apr 29, 2024	0.4153	0.4153	0.4153	0.4153	0.4153	-
Apr 26, 2024	0.4153	0.4153	0.4153	0.4153	0.4153	-
Apr 25, 2024	0.4145	0.4145	0.4145	0.4145	0.4145	-
Apr 24, 2024	0.4155	0.4155	0.4155	0.4155	0.4155	-
Apr 23, 2024	0.4154	0.4154	0.4154	0.4154	0.4154	-
Apr 22, 2024	0.4154	0.4154	0.4154	0.4154	0.4154	-
Apr 19, 2024	0.4152	0.4152	0.4152	0.4152	0.4152	-
Apr 18, 2024	0.4143	0.4143	0.4143	0.4143	0.4143	-
Apr 17, 2024	0.4134	0.4134	0.4134	0.4134	0.4134	-
Apr 16, 2024	0.4124	0.4124	0.4124	0.4124	0.4124	-
Apr 15, 2024	0.4135	0.4135	0.4135	0.4135	0.4135	-
Apr 12, 2024	0.4135	0.4135	0.4135	0.4135	0.4135	-
Apr 11, 2024	0.4132	0.4132	0.4132	0.4132	0.4132	-
Apr 10, 2024	0.4129	0.4129	0.4129	0.4129	0.4129	-
Apr 09, 2024	0.4149	0.4149	0.4149	0.4149	0.4149	-
Apr 08, 2024	0.4143	0.4143	0.4143	0.4143	0.4143	-
Apr 05, 2024	0.4143	0.4143	0.4143	0.4143	0.4143	-
Apr 04, 2024	0.4156	0.4156	0.4156	0.4156	0.4156	-
Apr 03, 2024	0.4132	0.4132	0.4132	0.4132	0.4132	-
Apr 02, 2024	0.4124	0.4124	0.4124	0.4124	0.4124	-
Apr 01, 2024	0.4136	0.4136	0.4136	0.4136	0.4136	-
Mar 28, 2024	0.4136	0.4136	0.4136	0.4136	0.4136	-
Mar 27, 2024	0.4143	0.4143	0.4143	0.4143	0.4143	-
Mar 26, 2024	0.4142	0.4142	0.4142	0.4142	0.4142	-
Mar 25, 2024	0.4142	0.4142	0.4142	0.4142	0.4142	-
Mar 22, 2024	0.4135	0.4135	0.4135	0.4135	0.4135	-
Mar 21, 2024	0.4144	0.4144	0.4144	0.4144	0.4144	-
Mar 20, 2024	0.4131	0.4131	0.4131	0.4131	0.4131	-
Mar 19, 2024	0.4123	0.4123	0.4123	0.4123	0.4123	-
Mar 18, 2024	0.4132	0.4132	0.4132	0.4132	0.4132	-
Mar 15, 2024	0.4132	0.4132	0.4132	0.4132	0.4132	-
Mar 14, 2024	0.4132	0.4132	0.4132	0.4132	0.4132	-
Mar 13, 2024	0.4140	0.4140	0.4140	0.4140	0.4140	-
Mar 12, 2024	0.4139	0.4139	0.4139	0.4139	0.4139	-
Mar 11, 2024	0.4128	0.4128	0.4128	0.4128	0.4128	-
Mar 08, 2024	0.4123	0.4123	0.4123	0.4123	0.4123	-
Mar 07, 2024	0.4126	0.4126	0.4126	0.4126	0.4126	-
Mar 06, 2024	0.3984	0.3984	0.3984	0.3984	0.3984	-
Mar 05, 2024	0.3984	0.3984	0.3984	0.3984	0.3984	-
Mar 04, 2024	0.3984	0.3984	0.3984	0.3984	0.3984	-
Mar 01, 2024	0.3984	0.3984	0.3984	0.3984	0.3984	-
Feb 29, 2024	0.3984	0.3984	0.3984	0.3984	0.3984	-
Feb 28, 2024	0.3984	0.3984	0.3984	0.3984	0.3984	-
Feb 27, 2024	0.3991	0.3991	0.3991	0.3991	0.3991	-
Feb 26, 2024	0.3971	0.3971	0.3971	0.3971	0.3971	-
Feb 23, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Feb 22, 2024	0.3959	0.3959	0.3959	0.3959	0.3959	-
Feb 21, 2024	0.3967	0.3967	0.3967	0.3967	0.3967	-
Feb 20, 2024	0.3968	0.3968	0.3968	0.3968	0.3968	-
Feb 19, 2024	0.3968	0.3968	0.3968	0.3968	0.3968	-
Feb 16, 2024	-	-	-	-	-	-
Feb 15, 2024	0.3970	0.3970	0.3970	0.3970	0.3970	-
Feb 14, 2024	0.3970	0.3970	0.3970	0.3970	0.3970	-
Feb 09, 2024	0.3968	0.3968	0.3968	0.3968	0.3968	-
Feb 08, 2024	0.3961	0.3961	0.3961	0.3961	0.3961	-
Feb 07, 2024	0.3970	0.3970	0.3970	0.3970	0.3970	-
Feb 06, 2024	0.3965	0.3965	0.3965	0.3965	0.3965	-
Feb 05, 2024	0.3946	0.3946	0.3946	0.3946	0.3946	-
Feb 02, 2024	0.3970	0.3970	0.3970	0.3970	0.3970	-
Feb 01, 2024	0.3974	0.3974	0.3974	0.3974	0.3974	-
Jan 31, 2024	0.3972	0.3972	0.3972	0.3972	0.3972	-
Jan 30, 2024	0.3972	0.3972	0.3972	0.3972	0.3972	-
Jan 29, 2024	0.3972	0.3972	0.3972	0.3972	0.3972	-
Jan 26, 2024	0.3986	0.3986	0.3986	0.3986	0.3986	-
Jan 25, 2024	0.3989	0.3989	0.3989	0.3989	0.3989	-
Jan 24, 2024	0.3983	0.3983	0.3983	0.3983	0.3983	-
Jan 23, 2024	0.3967	0.3967	0.3967	0.3967	0.3967	-
Jan 22, 2024	0.3974	0.3974	0.3974	0.3974	0.3974	-
Jan 19, 2024	0.3972	0.3972	0.3972	0.3972	0.3972	-
Jan 18, 2024	0.3972	0.3972	0.3972	0.3972	0.3972	-
Jan 17, 2024	0.3959	0.3959	0.3959	0.3959	0.3959	-
Jan 16, 2024	0.3954	0.3954	0.3954	0.3954	0.3954	-
Jan 15, 2024	0.3979	0.3979	0.3979	0.3979	0.3979	-
Jan 12, 2024	0.3972	0.3972	0.3972	0.3972	0.3972	-
Jan 11, 2024	0.3968	0.3968	0.3968	0.3968	0.3968	-
Jan 10, 2024	0.3968	0.3968	0.3968	0.3968	0.3968	-
Jan 09, 2024	0.3966	0.3966	0.3966	0.3966	0.3966	-
Jan 08, 2024	0.7161	0.7161	0.7161	0.7161	0.7161	-
Jan 05, 2024	0.7177	0.7177	0.7177	0.7177	0.7177	-
Jan 04, 2024	0.7161	0.7161	0.7161	0.7161	0.7161	-
Jan 03, 2024	0.7149	0.7149	0.7149	0.7149	0.7149	-
Jan 02, 2024	0.7149	0.7149	0.7149	0.7149	0.7149	-
Dec 28, 2023	0.7057	0.7057	0.7057	0.7057	0.7057	-
Dec 27, 2023	0.7067	0.7067	0.7067	0.7067	0.7067	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,346.76-121.40(-0.54%)

S&P 5005,307.01-14.40(-0.27%)

DOW39,671.04-201.95(-0.51%)

CAD/USD0.7312+0.0006(+0.09%)

CRUDE OIL77.27-0.30(-0.39%)

Bitcoin CAD95,063.72-147.63(-0.16%)

BTG Grifo FIM C Priv IE (0P0001MDK1.SA)

S&P/TSX
22,346.76
-121.40(-0.54%)

S&P 500
5,307.01
-14.40(-0.27%)

DOW
39,671.04
-201.95(-0.51%)

CAD/USD
0.7312
+0.0006(+0.09%)

CRUDE OIL
77.27
-0.30(-0.39%)

Bitcoin CAD
95,063.72
-147.63(-0.16%)