Canada markets open in 1 hour 53 minutes

RBR Club III FIM C Priv IE (0P0001PULL.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
1,086.41+10.48 (+0.97%)
At close: 05:00PM BRT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2024------
Jun 18, 2024------
Jun 17, 20241,086.411,086.411,086.411,086.411,086.41-
Jun 14, 20241,077.561,077.561,077.561,077.561,077.56-
Jun 13, 20241,075.931,075.931,075.931,075.931,075.93-
Jun 12, 20241,079.361,079.361,079.361,079.361,079.36-
Jun 11, 20241,074.151,074.151,074.151,074.151,074.15-
Jun 10, 20241,072.881,072.881,072.881,072.881,072.88-
Jun 07, 20241,062.461,062.461,062.461,062.461,062.46-
Jun 06, 20241,050.991,050.991,050.991,050.991,050.99-
Jun 05, 20241,062.461,062.461,062.461,062.461,062.46-
Jun 04, 20241,060.591,060.591,060.591,060.591,060.59-
Jun 03, 20241,047.161,047.161,047.161,047.161,047.16-
May 31, 20241,052.041,052.041,052.041,052.041,052.04-
May 29, 20241,043.911,043.911,043.911,043.911,043.91-
May 28, 20241,034.781,034.781,034.781,034.781,034.78-
May 27, 20241,037.641,037.641,037.641,037.641,037.64-
May 24, 20241,037.211,037.211,037.211,037.211,037.21-
May 23, 20241,034.871,034.871,034.871,034.871,034.87-
May 22, 20241,034.231,034.231,034.231,034.231,034.23-
May 21, 20241,026.271,026.271,026.271,026.271,026.27-
May 20, 20241,025.081,025.081,025.081,025.081,025.08-
May 17, 20241,024.101,024.101,024.101,024.101,024.10-
May 16, 20241,031.391,031.391,031.391,031.391,031.39-
May 15, 20241,031.391,031.391,031.391,031.391,031.39-
May 14, 20241,029.421,029.421,029.421,029.421,029.42-
May 13, 20241,033.681,033.681,033.681,033.681,033.68-
May 10, 20241,034.681,034.681,034.681,034.681,034.68-
May 09, 20241,032.491,032.491,032.491,032.491,032.49-
May 08, 20241,022.921,022.921,022.921,022.921,022.92-
May 07, 20241,026.351,026.351,026.351,026.351,026.35-
May 06, 20241,026.131,026.131,026.131,026.131,026.13-
May 03, 20241,025.881,025.881,025.881,025.881,025.88-
May 02, 20241,033.801,033.801,033.801,033.801,033.80-
Apr 30, 20241,049.851,049.851,049.851,049.851,049.85-
Apr 29, 20241,034.531,034.531,034.531,034.531,034.53-
Apr 26, 20241,035.341,035.341,035.341,035.341,035.34-
Apr 25, 20241,045.091,045.091,045.091,045.091,045.09-
Apr 24, 20241,042.731,042.731,042.731,042.731,042.73-
Apr 23, 20241,037.831,037.831,037.831,037.831,037.83-
Apr 22, 20241,047.421,047.421,047.421,047.421,047.42-
Apr 19, 20241,051.361,051.361,051.361,051.361,051.36-
Apr 18, 20241,063.561,063.561,063.561,063.561,063.56-
Apr 17, 20241,058.451,058.451,058.451,058.451,058.45-
Apr 16, 20241,063.261,063.261,063.261,063.261,063.26-
Apr 15, 20241,038.841,038.841,038.841,038.841,038.84-
Apr 12, 20241,038.841,038.841,038.841,038.841,038.84-
Apr 11, 20241,030.761,030.761,030.761,030.761,030.76-
Apr 10, 20241,029.091,029.091,029.091,029.091,029.09-
Apr 09, 20241,014.451,014.451,014.451,014.451,014.45-
Apr 08, 20241,019.041,019.041,019.041,019.041,019.04-
Apr 05, 20241,027.101,027.101,027.101,027.101,027.10-
Apr 04, 20241,020.641,020.641,020.641,020.641,020.64-
Apr 03, 20241,020.671,020.671,020.671,020.671,020.67-
Apr 02, 20241,025.001,025.001,025.001,025.001,025.00-
Apr 01, 20241,026.461,026.461,026.461,026.461,026.46-
Mar 28, 20241,014.871,014.871,014.871,014.871,014.87-
Mar 27, 20241,008.781,008.781,008.781,008.781,008.78-
Mar 26, 20241,010.021,010.021,010.021,010.021,010.02-
Mar 25, 20241,008.391,008.391,008.391,008.391,008.39-
Mar 22, 20241,014.021,014.021,014.021,014.021,014.02-
Mar 21, 20241,008.531,008.531,008.531,008.531,008.53-
Mar 20, 20241,009.231,009.231,009.231,009.231,009.23-
Mar 19, 20241,017.391,017.391,017.391,017.391,017.39-
Mar 18, 20241,018.811,018.811,018.811,018.811,018.81-
Mar 15, 20241,012.681,012.681,012.681,012.681,012.68-
Mar 14, 20241,012.361,012.361,012.361,012.361,012.36-
Mar 13, 20241,008.261,008.261,008.261,008.261,008.26-
Mar 12, 20241,007.911,007.911,007.911,007.911,007.91-
Mar 11, 20241,009.091,009.091,009.091,009.091,009.09-
Mar 08, 20241,010.491,010.491,010.491,010.491,010.49-
Mar 07, 20241,000.971,000.971,000.971,000.971,000.97-
Mar 06, 20241,002.831,002.831,002.831,002.831,002.83-
Mar 05, 20241,005.191,005.191,005.191,005.191,005.19-
Mar 04, 20241,003.631,003.631,003.631,003.631,003.63-
Mar 01, 20241,005.051,005.051,005.051,005.051,005.05-
Feb 29, 20241,007.811,007.811,007.811,007.811,007.81-
Feb 28, 20241,008.121,008.121,008.121,008.121,008.12-
Feb 27, 20241,000.721,000.721,000.721,000.721,000.72-
Feb 26, 20241,010.211,010.211,010.211,010.211,010.21-
Feb 23, 20241,011.951,011.951,011.951,011.951,011.95-
Feb 22, 20241,004.321,004.321,004.321,004.321,004.32-
Feb 21, 20241,002.931,002.931,002.931,002.931,002.93-
Feb 20, 20241,000.601,000.601,000.601,000.601,000.60-
Feb 19, 20241,007.091,007.091,007.091,007.091,007.09-
Feb 16, 2024------
Feb 15, 20241,007.701,007.701,007.701,007.701,007.70-
Feb 14, 20241,006.551,006.551,006.551,006.551,006.55-
Feb 09, 20241,001.401,001.401,001.401,001.401,001.40-
Feb 08, 20241,008.571,008.571,008.571,008.571,008.57-
Feb 07, 20241,004.531,004.531,004.531,004.531,004.53-
Feb 06, 20241,002.541,002.541,002.541,002.541,002.54-
Feb 05, 20241,008.171,008.171,008.171,008.171,008.17-
Feb 02, 20241,004.111,004.111,004.111,004.111,004.11-
Feb 01, 2024994.98994.98994.98994.98994.98-
Jan 31, 2024998.83998.83998.83998.83998.83-
Jan 30, 20241,000.181,000.181,000.181,000.181,000.18-
Jan 29, 20241,001.701,001.701,001.701,001.701,001.70-
Jan 26, 2024993.75993.75993.75993.75993.75-
Jan 25, 2024995.82995.82995.82995.82995.82-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...