RBR Club III Advisory FIM C Priv IE (0P0001PULM.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | - | - | - | - | - | - |
| Jun 20, 2024 | - | - | - | - | - | - |
| Jun 19, 2024 | 1,010.40 | 1,010.40 | 1,010.40 | 1,010.40 | 1,010.40 | - |
| Jun 18, 2024 | 1,010.40 | 1,010.40 | 1,010.40 | 1,010.40 | 1,010.40 | - |
| Jun 17, 2024 | 1,002.04 | 1,002.04 | 1,002.04 | 1,002.04 | 1,002.04 | - |
| Jun 14, 2024 | 1,000.84 | 1,000.84 | 1,000.84 | 1,000.84 | 1,000.84 | - |
| Jun 13, 2024 | 1,000.84 | 1,000.84 | 1,000.84 | 1,000.84 | 1,000.84 | - |
| Jun 12, 2024 | 1,001.51 | 1,001.51 | 1,001.51 | 1,001.51 | 1,001.51 | - |
| Jun 11, 2024 | 999.10 | 999.10 | 999.10 | 999.10 | 999.10 | - |
| Jun 10, 2024 | 997.55 | 997.55 | 997.55 | 997.55 | 997.55 | - |
| Jun 07, 2024 | 987.15 | 987.15 | 987.15 | 987.15 | 987.15 | - |
| Jun 06, 2024 | 977.56 | 977.56 | 977.56 | 977.56 | 977.56 | - |
| Jun 05, 2024 | 988.48 | 988.48 | 988.48 | 988.48 | 988.48 | - |
| Jun 04, 2024 | 986.54 | 986.54 | 986.54 | 986.54 | 986.54 | - |
| Jun 03, 2024 | 973.40 | 973.40 | 973.40 | 973.40 | 973.40 | - |
| May 31, 2024 | 970.80 | 970.80 | 970.80 | 970.80 | 970.80 | - |
| May 29, 2024 | 970.80 | 970.80 | 970.80 | 970.80 | 970.80 | - |
| May 28, 2024 | 962.70 | 962.70 | 962.70 | 962.70 | 962.70 | - |
| May 27, 2024 | 965.12 | 965.12 | 965.12 | 965.12 | 965.12 | - |
| May 24, 2024 | 964.84 | 964.84 | 964.84 | 964.84 | 964.84 | - |
| May 23, 2024 | 962.28 | 962.28 | 962.28 | 962.28 | 962.28 | - |
| May 22, 2024 | 961.94 | 961.94 | 961.94 | 961.94 | 961.94 | - |
| May 21, 2024 | 954.93 | 954.93 | 954.93 | 954.93 | 954.93 | - |
| May 20, 2024 | 953.41 | 953.41 | 953.41 | 953.41 | 953.41 | - |
| May 17, 2024 | 967.09 | 967.09 | 967.09 | 967.09 | 967.09 | - |
| May 16, 2024 | 971.64 | 971.64 | 971.64 | 971.64 | 971.64 | - |
| May 15, 2024 | 974.08 | 974.08 | 974.08 | 974.08 | 974.08 | - |
| May 14, 2024 | 971.89 | 971.89 | 971.89 | 971.89 | 971.89 | - |
| May 13, 2024 | 975.94 | 975.94 | 975.94 | 975.94 | 975.94 | - |
| May 10, 2024 | 976.70 | 976.70 | 976.70 | 976.70 | 976.70 | - |
| May 09, 2024 | 975.50 | 975.50 | 975.50 | 975.50 | 975.50 | - |
| May 08, 2024 | 966.04 | 966.04 | 966.04 | 966.04 | 966.04 | - |
| May 07, 2024 | 961.68 | 961.68 | 961.68 | 961.68 | 961.68 | - |
| May 06, 2024 | 960.66 | 960.66 | 960.66 | 960.66 | 960.66 | - |
| May 03, 2024 | 960.63 | 960.63 | 960.63 | 960.63 | 960.63 | - |
| May 02, 2024 | 968.52 | 968.52 | 968.52 | 968.52 | 968.52 | - |
| Apr 30, 2024 | 982.99 | 982.99 | 982.99 | 982.99 | 982.99 | - |
| Apr 29, 2024 | 969.33 | 969.33 | 969.33 | 969.33 | 969.33 | - |
| Apr 26, 2024 | 969.67 | 969.67 | 969.67 | 969.67 | 969.67 | - |
| Apr 25, 2024 | 978.87 | 978.87 | 978.87 | 978.87 | 978.87 | - |
| Apr 24, 2024 | 976.45 | 976.45 | 976.45 | 976.45 | 976.45 | - |
| Apr 23, 2024 | 971.58 | 971.58 | 971.58 | 971.58 | 971.58 | - |
| Apr 22, 2024 | 981.04 | 981.04 | 981.04 | 981.04 | 981.04 | - |
| Apr 19, 2024 | 984.75 | 984.75 | 984.75 | 984.75 | 984.75 | - |
| Apr 18, 2024 | 995.75 | 995.75 | 995.75 | 995.75 | 995.75 | - |
| Apr 17, 2024 | 990.33 | 990.33 | 990.33 | 990.33 | 990.33 | - |
| Apr 16, 2024 | 996.87 | 996.87 | 996.87 | 996.87 | 996.87 | - |
| Apr 15, 2024 | 982.63 | 982.63 | 982.63 | 982.63 | 982.63 | - |
| Apr 12, 2024 | 973.08 | 973.08 | 973.08 | 973.08 | 973.08 | - |
| Apr 11, 2024 | 964.44 | 964.44 | 964.44 | 964.44 | 964.44 | - |
| Apr 10, 2024 | 963.33 | 963.33 | 963.33 | 963.33 | 963.33 | - |
| Apr 09, 2024 | 950.23 | 950.23 | 950.23 | 950.23 | 950.23 | - |
| Apr 08, 2024 | 954.44 | 954.44 | 954.44 | 954.44 | 954.44 | - |
| Apr 05, 2024 | 961.45 | 961.45 | 961.45 | 961.45 | 961.45 | - |
| Apr 04, 2024 | 956.23 | 956.23 | 956.23 | 956.23 | 956.23 | - |
| Apr 03, 2024 | 956.96 | 956.96 | 956.96 | 956.96 | 956.96 | - |
| Apr 02, 2024 | 960.39 | 960.39 | 960.39 | 960.39 | 960.39 | - |
| Apr 01, 2024 | 961.46 | 961.46 | 961.46 | 961.46 | 961.46 | - |
| Mar 28, 2024 | 951.01 | 951.01 | 951.01 | 951.01 | 951.01 | - |
| Mar 27, 2024 | 945.47 | 945.47 | 945.47 | 945.47 | 945.47 | - |
| Mar 26, 2024 | 946.77 | 946.77 | 946.77 | 946.77 | 946.77 | - |
| Mar 25, 2024 | 945.06 | 945.06 | 945.06 | 945.06 | 945.06 | - |
| Mar 22, 2024 | 950.09 | 950.09 | 950.09 | 950.09 | 950.09 | - |
| Mar 21, 2024 | 945.32 | 945.32 | 945.32 | 945.32 | 945.32 | - |
| Mar 20, 2024 | 946.62 | 946.62 | 946.62 | 946.62 | 946.62 | - |
| Mar 19, 2024 | 953.24 | 953.24 | 953.24 | 953.24 | 953.24 | - |
| Mar 18, 2024 | 955.30 | 955.30 | 955.30 | 955.30 | 955.30 | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 948.41 | 948.41 | 948.41 | 948.41 | 948.41 | - |
| Mar 13, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| Mar 12, 2024 | 944.45 | 944.45 | 944.45 | 944.45 | 944.45 | - |
| Mar 11, 2024 | 945.64 | 945.64 | 945.64 | 945.64 | 945.64 | - |
| Mar 08, 2024 | 946.65 | 946.65 | 946.65 | 946.65 | 946.65 | - |
| Mar 07, 2024 | 938.45 | 938.45 | 938.45 | 938.45 | 938.45 | - |
| Mar 06, 2024 | 940.02 | 940.02 | 940.02 | 940.02 | 940.02 | - |
| Mar 05, 2024 | 942.33 | 942.33 | 942.33 | 942.33 | 942.33 | - |
| Mar 04, 2024 | 941.01 | 941.01 | 941.01 | 941.01 | 941.01 | - |
| Mar 01, 2024 | 942.42 | 942.42 | 942.42 | 942.42 | 942.42 | - |
| Feb 29, 2024 | 945.39 | 945.39 | 945.39 | 945.39 | 945.39 | - |
| Feb 28, 2024 | 944.84 | 944.84 | 944.84 | 944.84 | 944.84 | - |
| Feb 27, 2024 | 938.43 | 938.43 | 938.43 | 938.43 | 938.43 | - |
| Feb 26, 2024 | 947.94 | 947.94 | 947.94 | 947.94 | 947.94 | - |
| Feb 23, 2024 | 948.96 | 948.96 | 948.96 | 948.96 | 948.96 | - |
| Feb 22, 2024 | 941.84 | 941.84 | 941.84 | 941.84 | 941.84 | - |
| Feb 21, 2024 | 940.41 | 940.41 | 940.41 | 940.41 | 940.41 | - |
| Feb 20, 2024 | 938.59 | 938.59 | 938.59 | 938.59 | 938.59 | - |
| Feb 19, 2024 | 943.34 | 943.34 | 943.34 | 943.34 | 943.34 | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | 919.39 | 919.39 | 919.39 | 919.39 | 919.39 | - |
| Feb 09, 2024 | 916.87 | 916.87 | 916.87 | 916.87 | 916.87 | - |
| Feb 08, 2024 | 922.89 | 922.89 | 922.89 | 922.89 | 922.89 | - |
| Feb 07, 2024 | 919.71 | 919.71 | 919.71 | 919.71 | 919.71 | - |
| Feb 06, 2024 | 918.33 | 918.33 | 918.33 | 918.33 | 918.33 | - |
| Feb 05, 2024 | 922.56 | 922.56 | 922.56 | 922.56 | 922.56 | - |
| Feb 02, 2024 | 919.64 | 919.64 | 919.64 | 919.64 | 919.64 | - |
| Feb 01, 2024 | 910.96 | 910.96 | 910.96 | 910.96 | 910.96 | - |
| Jan 31, 2024 | 915.24 | 915.24 | 915.24 | 915.24 | 915.24 | - |
| Jan 30, 2024 | 916.04 | 916.04 | 916.04 | 916.04 | 916.04 | - |
| Jan 29, 2024 | 916.81 | 916.81 | 916.81 | 916.81 | 916.81 | - |
| *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.