CTR FUNDO DE INVESTIMENTO MULTIMERCADO CRDITO PRIVADO INVESTIMENTO NO EXTERIOR (0P0001O4K5.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
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 | 1.2644 | 1.2644 | 1.2644 | 1.2644 | 1.2644 | - |
| May 13, 2024 | 1.2638 | 1.2638 | 1.2638 | 1.2638 | 1.2638 | - |
| May 10, 2024 | 1.2667 | 1.2667 | 1.2667 | 1.2667 | 1.2667 | - |
| May 09, 2024 | 1.2693 | 1.2693 | 1.2693 | 1.2693 | 1.2693 | - |
| May 08, 2024 | 1.2666 | 1.2666 | 1.2666 | 1.2666 | 1.2666 | - |
| May 07, 2024 | 1.2661 | 1.2661 | 1.2661 | 1.2661 | 1.2661 | - |
| May 06, 2024 | 1.2618 | 1.2618 | 1.2618 | 1.2618 | 1.2618 | - |
| May 03, 2024 | 1.2596 | 1.2596 | 1.2596 | 1.2596 | 1.2596 | - |
| May 02, 2024 | 1.2542 | 1.2542 | 1.2542 | 1.2542 | 1.2542 | - |
| Apr 30, 2024 | 1.2610 | 1.2610 | 1.2610 | 1.2610 | 1.2610 | - |
| Apr 29, 2024 | 1.2594 | 1.2594 | 1.2594 | 1.2594 | 1.2594 | - |
| Apr 26, 2024 | 1.2511 | 1.2511 | 1.2511 | 1.2511 | 1.2511 | - |
| Apr 25, 2024 | 1.2546 | 1.2546 | 1.2546 | 1.2546 | 1.2546 | - |
| Apr 24, 2024 | 1.2573 | 1.2573 | 1.2573 | 1.2573 | 1.2573 | - |
| Apr 23, 2024 | 1.2575 | 1.2575 | 1.2575 | 1.2575 | 1.2575 | - |
| Apr 22, 2024 | 1.2564 | 1.2564 | 1.2564 | 1.2564 | 1.2564 | - |
| Apr 19, 2024 | 1.2528 | 1.2528 | 1.2528 | 1.2528 | 1.2528 | - |
| Apr 18, 2024 | 1.2533 | 1.2533 | 1.2533 | 1.2533 | 1.2533 | - |
| Apr 17, 2024 | 1.2563 | 1.2563 | 1.2563 | 1.2563 | 1.2563 | - |
| Apr 16, 2024 | 1.2613 | 1.2613 | 1.2613 | 1.2613 | 1.2613 | - |
| Apr 15, 2024 | 1.2644 | 1.2644 | 1.2644 | 1.2644 | 1.2644 | - |
| Apr 12, 2024 | 1.2674 | 1.2674 | 1.2674 | 1.2674 | 1.2674 | - |
| Apr 11, 2024 | 1.2709 | 1.2709 | 1.2709 | 1.2709 | 1.2709 | - |
| Apr 10, 2024 | 1.2813 | 1.2813 | 1.2813 | 1.2813 | 1.2813 | - |
| Apr 09, 2024 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | - |
| Apr 08, 2024 | 1.2748 | 1.2748 | 1.2748 | 1.2748 | 1.2748 | - |
| Apr 05, 2024 | 1.2767 | 1.2767 | 1.2767 | 1.2767 | 1.2767 | - |
| Apr 04, 2024 | 1.2764 | 1.2764 | 1.2764 | 1.2764 | 1.2764 | - |
| Apr 03, 2024 | 1.2786 | 1.2786 | 1.2786 | 1.2786 | 1.2786 | - |
| Apr 02, 2024 | 1.2775 | 1.2775 | 1.2775 | 1.2775 | 1.2775 | - |
| Apr 01, 2024 | 1.2812 | 1.2812 | 1.2812 | 1.2812 | 1.2812 | - |
| Mar 28, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Mar 27, 2024 | 1.2764 | 1.2764 | 1.2764 | 1.2764 | 1.2764 | - |
| Mar 26, 2024 | 1.2767 | 1.2767 | 1.2767 | 1.2767 | 1.2767 | - |
| Mar 25, 2024 | 1.2772 | 1.2772 | 1.2772 | 1.2772 | 1.2772 | - |
| Mar 22, 2024 | 1.2785 | 1.2785 | 1.2785 | 1.2785 | 1.2785 | - |
| Mar 21, 2024 | 1.2788 | 1.2788 | 1.2788 | 1.2788 | 1.2788 | - |
| Mar 20, 2024 | 1.2725 | 1.2725 | 1.2725 | 1.2725 | 1.2725 | - |
| Mar 19, 2024 | 1.2681 | 1.2681 | 1.2681 | 1.2681 | 1.2681 | - |
| Mar 18, 2024 | 1.2707 | 1.2707 | 1.2707 | 1.2707 | 1.2707 | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 1.2781 | 1.2781 | 1.2781 | 1.2781 | 1.2781 | - |
| Mar 13, 2024 | 1.2765 | 1.2765 | 1.2765 | 1.2765 | 1.2765 | - |
| Mar 12, 2024 | 1.2733 | 1.2733 | 1.2733 | 1.2733 | 1.2733 | - |
| Mar 11, 2024 | 1.2757 | 1.2757 | 1.2757 | 1.2757 | 1.2757 | - |
| Mar 08, 2024 | 1.2762 | 1.2762 | 1.2762 | 1.2762 | 1.2762 | - |
| Mar 07, 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| Mar 06, 2024 | 1.2734 | 1.2734 | 1.2734 | 1.2734 | 1.2734 | - |
| Mar 05, 2024 | 1.2730 | 1.2730 | 1.2730 | 1.2730 | 1.2730 | - |
| Mar 04, 2024 | 1.2747 | 1.2747 | 1.2747 | 1.2747 | 1.2747 | - |
| Mar 01, 2024 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | - |
| Feb 29, 2024 | 1.2716 | 1.2716 | 1.2716 | 1.2716 | 1.2716 | - |
| Feb 28, 2024 | 1.2738 | 1.2738 | 1.2738 | 1.2738 | 1.2738 | - |
| Feb 27, 2024 | 1.2673 | 1.2673 | 1.2673 | 1.2673 | 1.2673 | - |
| Feb 26, 2024 | 1.2675 | 1.2675 | 1.2675 | 1.2675 | 1.2675 | - |
| Feb 23, 2024 | 1.2697 | 1.2697 | 1.2697 | 1.2697 | 1.2697 | - |
| Feb 22, 2024 | 1.2686 | 1.2686 | 1.2686 | 1.2686 | 1.2686 | - |
| Feb 21, 2024 | 1.2696 | 1.2696 | 1.2696 | 1.2696 | 1.2696 | - |
| Feb 20, 2024 | 1.2691 | 1.2691 | 1.2691 | 1.2691 | 1.2691 | - |
| Feb 19, 2024 | 1.2635 | 1.2635 | 1.2635 | 1.2635 | 1.2635 | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 1.2624 | 1.2624 | 1.2624 | 1.2624 | 1.2624 | - |
| Feb 14, 2024 | 1.2661 | 1.2661 | 1.2661 | 1.2661 | 1.2661 | - |
| Feb 09, 2024 | 1.2643 | 1.2643 | 1.2643 | 1.2643 | 1.2643 | - |
| Feb 08, 2024 | 1.2694 | 1.2694 | 1.2694 | 1.2694 | 1.2694 | - |
| Feb 07, 2024 | 1.2672 | 1.2672 | 1.2672 | 1.2672 | 1.2672 | - |
| Feb 06, 2024 | 1.2595 | 1.2595 | 1.2595 | 1.2595 | 1.2595 | - |
| Feb 05, 2024 | 1.2606 | 1.2606 | 1.2606 | 1.2606 | 1.2606 | - |
| Feb 02, 2024 | 1.2653 | 1.2653 | 1.2653 | 1.2653 | 1.2653 | - |
| Feb 01, 2024 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | - |
| Jan 31, 2024 | 1.2599 | 1.2599 | 1.2599 | 1.2599 | 1.2599 | - |
| Jan 30, 2024 | 1.2635 | 1.2635 | 1.2635 | 1.2635 | 1.2635 | - |
| Jan 29, 2024 | 1.2629 | 1.2629 | 1.2629 | 1.2629 | 1.2629 | - |
| Jan 26, 2024 | 1.2626 | 1.2626 | 1.2626 | 1.2626 | 1.2626 | - |
| Jan 25, 2024 | 1.2593 | 1.2593 | 1.2593 | 1.2593 | 1.2593 | - |
| Jan 24, 2024 | 1.2588 | 1.2588 | 1.2588 | 1.2588 | 1.2588 | - |
| Jan 23, 2024 | 1.2555 | 1.2555 | 1.2555 | 1.2555 | 1.2555 | - |
| Jan 22, 2024 | 1.2584 | 1.2584 | 1.2584 | 1.2584 | 1.2584 | - |
| Jan 19, 2024 | 1.2562 | 1.2562 | 1.2562 | 1.2562 | 1.2562 | - |
| Jan 18, 2024 | 1.2586 | 1.2586 | 1.2586 | 1.2586 | 1.2586 | - |
| Jan 17, 2024 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | - |
| Jan 16, 2024 | 1.2726 | 1.2726 | 1.2726 | 1.2726 | 1.2726 | - |
| Jan 15, 2024 | 1.2709 | 1.2709 | 1.2709 | 1.2709 | 1.2709 | - |
| Jan 12, 2024 | 1.2662 | 1.2662 | 1.2662 | 1.2662 | 1.2662 | - |
| Jan 11, 2024 | 1.2631 | 1.2631 | 1.2631 | 1.2631 | 1.2631 | - |
| Jan 10, 2024 | 1.2619 | 1.2619 | 1.2619 | 1.2619 | 1.2619 | - |
| Jan 09, 2024 | 1.2624 | 1.2624 | 1.2624 | 1.2624 | 1.2624 | - |
| Jan 08, 2024 | 1.2601 | 1.2601 | 1.2601 | 1.2601 | 1.2601 | - |
| Jan 05, 2024 | 1.2584 | 1.2584 | 1.2584 | 1.2584 | 1.2584 | - |
| Jan 04, 2024 | 1.2647 | 1.2647 | 1.2647 | 1.2647 | 1.2647 | - |
| Jan 03, 2024 | 1.2655 | 1.2655 | 1.2655 | 1.2655 | 1.2655 | - |
| Jan 02, 2024 | 1.2725 | 1.2725 | 1.2725 | 1.2725 | 1.2725 | - |
| Dec 28, 2023 | 1.2730 | 1.2730 | 1.2730 | 1.2730 | 1.2730 | - |
| Dec 27, 2023 | 1.2704 | 1.2704 | 1.2704 | 1.2704 | 1.2704 | - |
| Dec 26, 2023 | 1.2684 | 1.2684 | 1.2684 | 1.2684 | 1.2684 | - |
| Dec 22, 2023 | 1.2652 | 1.2652 | 1.2652 | 1.2652 | 1.2652 | - |
| Dec 21, 2023 | 1.2610 | 1.2610 | 1.2610 | 1.2610 | 1.2610 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.