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

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

0.4205

+0.0016

(+0.39%)

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	0.4205	0.4205	0.4205	0.4205	0.4205	-
Jun 11, 2024	0.4189	0.4189	0.4189	0.4189	0.4189	-
Jun 10, 2024	0.4185	0.4185	0.4185	0.4185	0.4185	-
Jun 07, 2024	-	-	-	-	-	-
Jun 06, 2024	0.4191	0.4191	0.4191	0.4191	0.4191	-
Jun 05, 2024	0.4191	0.4191	0.4191	0.4191	0.4191	-
Jun 04, 2024	0.4190	0.4190	0.4190	0.4190	0.4190	-
Jun 03, 2024	0.4201	0.4201	0.4201	0.4201	0.4201	-
May 31, 2024	0.4188	0.4188	0.4188	0.4188	0.4188	-
May 29, 2024	0.4190	0.4190	0.4190	0.4190	0.4190	-
May 28, 2024	0.4194	0.4194	0.4194	0.4194	0.4194	-
May 27, 2024	0.4191	0.4191	0.4191	0.4191	0.4191	-
May 24, 2024	0.4169	0.4169	0.4169	0.4169	0.4169	-
May 23, 2024	0.4169	0.4169	0.4169	0.4169	0.4169	-
May 22, 2024	0.4178	0.4178	0.4178	0.4178	0.4178	-
May 21, 2024	0.4194	0.4194	0.4194	0.4194	0.4194	-
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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD91,022.93-85.20(-0.09%)

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

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
91,022.93
-85.20(-0.09%)