Canada markets close in 5 hours 40 minutes

BW Amarante III FIM C Priv IE (0P0001MDK4.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
1.0936+0.0010 (+0.09%)
As of 05:00PM BRT. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2024------
Jun 25, 2024------
Jun 24, 2024------
Jun 21, 20241.09981.09981.09981.09981.0998-
Jun 20, 20241.09361.09361.09361.09361.0936-
Jun 19, 20241.09261.09261.09261.09261.0926-
Jun 18, 20241.09201.09201.09201.09201.0920-
Jun 17, 20241.09241.09241.09241.09241.0924-
Jun 14, 20241.09131.09131.09131.09131.0913-
Jun 13, 20241.08811.08811.08811.08811.0881-
Jun 12, 20241.08231.08231.08231.08231.0823-
Jun 11, 20241.09521.09521.09521.09521.0952-
Jun 10, 20241.09901.09901.09901.09901.0990-
Jun 07, 20241.09841.09841.09841.09841.0984-
Jun 06, 20241.11111.11111.11111.11111.1111-
Jun 05, 20241.10751.10751.10751.10751.1075-
Jun 04, 20241.11211.11211.11211.11211.1121-
Jun 03, 20241.11491.11491.11491.11491.1149-
May 31, 20241.11661.11661.11661.11661.1166-
May 29, 20241.11011.11011.11011.11011.1101-
May 28, 20241.11371.11371.11371.11371.1137-
May 27, 20241.11181.11181.11181.11181.1118-
May 24, 20241.11371.11371.11371.11371.1137-
May 23, 20241.11531.11531.11531.11531.1153-
May 22, 20241.11171.11171.11171.11171.1117-
May 21, 20241.11431.11431.11431.11431.1143-
May 20, 20241.11381.11381.11381.11381.1138-
May 17, 20241.11581.11581.11581.11581.1158-
May 16, 20241.11791.11791.11791.11791.1179-
May 15, 20241.11061.11061.11061.11061.1106-
May 14, 20241.10881.10881.10881.10881.1088-
May 13, 20241.10591.10591.10591.10591.1059-
May 10, 20241.10751.10751.10751.10751.1075-
May 09, 20241.11141.11141.11141.11141.1114-
May 08, 20241.10801.10801.10801.10801.1080-
May 07, 20241.10751.10751.10751.10751.1075-
May 06, 20241.10141.10141.10141.10141.1014-
May 03, 20241.10791.10791.10791.10791.1079-
May 02, 20241.10271.10271.10271.10271.1027-
Apr 30, 20241.09881.09881.09881.09881.0988-
Apr 29, 20241.11461.11461.11461.11461.1146-
Apr 26, 20241.11391.11391.11391.11391.1139-
Apr 25, 20241.11171.11171.11171.11171.1117-
Apr 24, 20241.11191.11191.11191.11191.1119-
Apr 23, 20241.11521.11521.11521.11521.1152-
Apr 22, 20241.11751.11751.11751.11751.1175-
Apr 19, 20241.11651.11651.11651.11651.1165-
Apr 18, 20241.11441.11441.11441.11441.1144-
Apr 17, 20241.10981.10981.10981.10981.1098-
Apr 16, 20241.10961.10961.10961.10961.1096-
Apr 15, 20241.11841.11841.11841.11841.1184-
Apr 12, 20241.12261.12261.12261.12261.1226-
Apr 11, 20241.12131.12131.12131.12131.1213-
Apr 10, 20241.12141.12141.12141.12141.1214-
Apr 09, 20241.12971.12971.12971.12971.1297-
Apr 08, 20241.12771.12771.12771.12771.1277-
Apr 05, 20241.12521.12521.12521.12521.1252-
Apr 04, 20241.12911.12911.12911.12911.1291-
Apr 03, 20241.13361.13361.13361.13361.1336-
Apr 02, 20241.13491.13491.13491.13491.1349-
Apr 01, 20241.13511.13511.13511.13511.1351-
Mar 28, 2024------
Mar 27, 20241.14091.14091.14091.14091.1409-
Mar 26, 20241.13461.13461.13461.13461.1346-
Mar 25, 20241.13571.13571.13571.13571.1357-
Mar 22, 20241.13351.13351.13351.13351.1335-
Mar 21, 20241.13501.13501.13501.13501.1350-
Mar 20, 20241.14031.14031.14031.14031.1403-
Mar 19, 20241.13581.13581.13581.13581.1358-
Mar 18, 20241.13441.13441.13441.13441.1344-
Mar 15, 20241.13961.13961.13961.13961.1396-
Mar 14, 20241.14461.14461.14461.14461.1446-
Mar 13, 20241.14971.14971.14971.14971.1497-
Mar 12, 20241.14881.14881.14881.14881.1488-
Mar 11, 20241.14841.14841.14841.14841.1484-
Mar 08, 20241.14631.14631.14631.14631.1463-
Mar 07, 20241.14901.14901.14901.14901.1490-
Mar 06, 20241.14821.14821.14821.14821.1482-
Mar 05, 20241.14411.14411.14411.14411.1441-
Mar 04, 20241.14491.14491.14491.14491.1449-
Mar 01, 20241.14631.14631.14631.14631.1463-
Feb 29, 2024------
Feb 28, 20241.14671.14671.14671.14671.1467-
Feb 27, 20241.14511.14511.14511.14511.1451-
Feb 26, 20241.14431.14431.14431.14431.1443-
Feb 23, 20241.14831.14831.14831.14831.1483-
Feb 22, 20241.15071.15071.15071.15071.1507-
Feb 21, 20241.15281.15281.15281.15281.1528-
Feb 20, 20241.15101.15101.15101.15101.1510-
Feb 19, 20241.15031.15031.15031.15031.1503-
Feb 16, 20241.14991.14991.14991.14991.1499-
Feb 15, 20241.15061.15061.15061.15061.1506-
Feb 14, 20241.14821.14821.14821.14821.1482-
Feb 09, 20241.15201.15201.15201.15201.1520-
Feb 08, 20241.14911.14911.14911.14911.1491-
Feb 07, 20241.15091.15091.15091.15091.1509-
Feb 06, 20241.14941.14941.14941.14941.1494-
Feb 05, 20241.14661.14661.14661.14661.1466-
Feb 02, 20241.14781.14781.14781.14781.1478-
Feb 01, 20241.14861.14861.14861.14861.1486-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...