YABAS FUNDO DE INVESTIMENTO MUL (0P0001SE6D.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
As of 05:00PM BRT. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | - | - | - | - | - | - |
| Jun 25, 2024 | - | - | - | - | - | - |
| Jun 24, 2024 | - | - | - | - | - | - |
| Jun 21, 2024 | 4.8937 | 4.8937 | 4.8937 | 4.8937 | 4.8937 | - |
| Jun 20, 2024 | 4.8866 | 4.8866 | 4.8866 | 4.8866 | 4.8866 | - |
| Jun 19, 2024 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | - |
| Jun 18, 2024 | 4.8763 | 4.8763 | 4.8763 | 4.8763 | 4.8763 | - |
| Jun 17, 2024 | 4.8763 | 4.8763 | 4.8763 | 4.8763 | 4.8763 | - |
| Jun 14, 2024 | 4.8737 | 4.8737 | 4.8737 | 4.8737 | 4.8737 | - |
| Jun 13, 2024 | 4.8719 | 4.8719 | 4.8719 | 4.8719 | 4.8719 | - |
| Jun 12, 2024 | 4.8719 | 4.8719 | 4.8719 | 4.8719 | 4.8719 | - |
| Jun 11, 2024 | 4.8618 | 4.8618 | 4.8618 | 4.8618 | 4.8618 | - |
| Jun 10, 2024 | 4.8619 | 4.8619 | 4.8619 | 4.8619 | 4.8619 | - |
| Jun 07, 2024 | 4.8619 | 4.8619 | 4.8619 | 4.8619 | 4.8619 | - |
| Jun 06, 2024 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | - |
| Jun 05, 2024 | 4.8611 | 4.8611 | 4.8611 | 4.8611 | 4.8611 | - |
| Jun 04, 2024 | 4.8585 | 4.8585 | 4.8585 | 4.8585 | 4.8585 | - |
| Jun 03, 2024 | 4.8475 | 4.8475 | 4.8475 | 4.8475 | 4.8475 | - |
| May 31, 2024 | - | - | - | - | - | - |
| May 29, 2024 | - | - | - | - | - | - |
| May 28, 2024 | 4.8447 | 4.8447 | 4.8447 | 4.8447 | 4.8447 | - |
| May 27, 2024 | 4.8447 | 4.8447 | 4.8447 | 4.8447 | 4.8447 | - |
| May 24, 2024 | 4.8437 | 4.8437 | 4.8437 | 4.8437 | 4.8437 | - |
| May 23, 2024 | 4.8445 | 4.8445 | 4.8445 | 4.8445 | 4.8445 | - |
| May 22, 2024 | 4.8445 | 4.8445 | 4.8445 | 4.8445 | 4.8445 | - |
| May 21, 2024 | 4.8469 | 4.8469 | 4.8469 | 4.8469 | 4.8469 | - |
| May 20, 2024 | 4.8471 | 4.8471 | 4.8471 | 4.8471 | 4.8471 | - |
| May 17, 2024 | 4.8471 | 4.8471 | 4.8471 | 4.8471 | 4.8471 | - |
| May 16, 2024 | 4.8444 | 4.8444 | 4.8444 | 4.8444 | 4.8444 | - |
| May 15, 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| May 14, 2024 | 4.8275 | 4.8275 | 4.8275 | 4.8275 | 4.8275 | - |
| May 13, 2024 | 4.8287 | 4.8287 | 4.8287 | 4.8287 | 4.8287 | - |
| May 10, 2024 | 4.8272 | 4.8272 | 4.8272 | 4.8272 | 4.8272 | - |
| May 09, 2024 | 4.8201 | 4.8201 | 4.8201 | 4.8201 | 4.8201 | - |
| May 08, 2024 | 4.8147 | 4.8147 | 4.8147 | 4.8147 | 4.8147 | - |
| May 07, 2024 | 4.8140 | 4.8140 | 4.8140 | 4.8140 | 4.8140 | - |
| May 06, 2024 | 4.8085 | 4.8085 | 4.8085 | 4.8085 | 4.8085 | - |
| May 03, 2024 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | - |
| May 02, 2024 | 4.8089 | 4.8089 | 4.8089 | 4.8089 | 4.8089 | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 4.8032 | 4.8032 | 4.8032 | 4.8032 | 4.8032 | - |
| Apr 25, 2024 | 4.8047 | 4.8047 | 4.8047 | 4.8047 | 4.8047 | - |
| Apr 24, 2024 | 4.8051 | 4.8051 | 4.8051 | 4.8051 | 4.8051 | - |
| Apr 23, 2024 | 4.8055 | 4.8055 | 4.8055 | 4.8055 | 4.8055 | - |
| Apr 22, 2024 | 4.8016 | 4.8016 | 4.8016 | 4.8016 | 4.8016 | - |
| Apr 19, 2024 | 4.8016 | 4.8016 | 4.8016 | 4.8016 | 4.8016 | - |
| Apr 18, 2024 | 4.7995 | 4.7995 | 4.7995 | 4.7995 | 4.7995 | - |
| Apr 17, 2024 | 4.8013 | 4.8013 | 4.8013 | 4.8013 | 4.8013 | - |
| Apr 16, 2024 | 4.8001 | 4.8001 | 4.8001 | 4.8001 | 4.8001 | - |
| Apr 15, 2024 | 4.7957 | 4.7957 | 4.7957 | 4.7957 | 4.7957 | - |
| Apr 12, 2024 | 4.7917 | 4.7917 | 4.7917 | 4.7917 | 4.7917 | - |
| Apr 11, 2024 | 4.7897 | 4.7897 | 4.7897 | 4.7897 | 4.7897 | - |
| Apr 10, 2024 | 4.7939 | 4.7939 | 4.7939 | 4.7939 | 4.7939 | - |
| Apr 09, 2024 | 4.7915 | 4.7915 | 4.7915 | 4.7915 | 4.7915 | - |
| Apr 08, 2024 | 4.7915 | 4.7915 | 4.7915 | 4.7915 | 4.7915 | - |
| Apr 05, 2024 | 4.7915 | 4.7915 | 4.7915 | 4.7915 | 4.7915 | - |
| Apr 04, 2024 | 4.7915 | 4.7915 | 4.7915 | 4.7915 | 4.7915 | - |
| Apr 03, 2024 | 4.7864 | 4.7864 | 4.7864 | 4.7864 | 4.7864 | - |
| Apr 02, 2024 | 4.7864 | 4.7864 | 4.7864 | 4.7864 | 4.7864 | - |
| Apr 01, 2024 | 4.7793 | 4.7793 | 4.7793 | 4.7793 | 4.7793 | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 4.7755 | 4.7755 | 4.7755 | 4.7755 | 4.7755 | - |
| Mar 26, 2024 | 4.7738 | 4.7738 | 4.7738 | 4.7738 | 4.7738 | - |
| Mar 25, 2024 | 4.7738 | 4.7738 | 4.7738 | 4.7738 | 4.7738 | - |
| Mar 22, 2024 | 4.7704 | 4.7704 | 4.7704 | 4.7704 | 4.7704 | - |
| Mar 21, 2024 | 4.7677 | 4.7677 | 4.7677 | 4.7677 | 4.7677 | - |
| Mar 20, 2024 | 4.7646 | 4.7646 | 4.7646 | 4.7646 | 4.7646 | - |
| Mar 19, 2024 | 4.7595 | 4.7595 | 4.7595 | 4.7595 | 4.7595 | - |
| Mar 18, 2024 | 4.7577 | 4.7577 | 4.7577 | 4.7577 | 4.7577 | - |
| Mar 15, 2024 | 4.7579 | 4.7579 | 4.7579 | 4.7579 | 4.7579 | - |
| Mar 14, 2024 | 4.7564 | 4.7564 | 4.7564 | 4.7564 | 4.7564 | - |
| Mar 13, 2024 | 4.7534 | 4.7534 | 4.7534 | 4.7534 | 4.7534 | - |
| Mar 12, 2024 | 4.7515 | 4.7515 | 4.7515 | 4.7515 | 4.7515 | - |
| Mar 11, 2024 | 4.7515 | 4.7515 | 4.7515 | 4.7515 | 4.7515 | - |
| Mar 08, 2024 | 4.7459 | 4.7459 | 4.7459 | 4.7459 | 4.7459 | - |
| Mar 07, 2024 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | - |
| Mar 06, 2024 | 4.7418 | 4.7418 | 4.7418 | 4.7418 | 4.7418 | - |
| Mar 05, 2024 | 4.7384 | 4.7384 | 4.7384 | 4.7384 | 4.7384 | - |
| Mar 04, 2024 | 4.7393 | 4.7393 | 4.7393 | 4.7393 | 4.7393 | - |
| Mar 01, 2024 | 4.7335 | 4.7335 | 4.7335 | 4.7335 | 4.7335 | - |
| Feb 29, 2024 | 4.7308 | 4.7308 | 4.7308 | 4.7308 | 4.7308 | - |
| Feb 28, 2024 | 4.7277 | 4.7277 | 4.7277 | 4.7277 | 4.7277 | - |
| Feb 27, 2024 | 4.7233 | 4.7233 | 4.7233 | 4.7233 | 4.7233 | - |
| Feb 26, 2024 | 4.7217 | 4.7217 | 4.7217 | 4.7217 | 4.7217 | - |
| Feb 23, 2024 | 4.7207 | 4.7207 | 4.7207 | 4.7207 | 4.7207 | - |
| Feb 22, 2024 | 4.7177 | 4.7177 | 4.7177 | 4.7177 | 4.7177 | - |
| Feb 21, 2024 | 4.7177 | 4.7177 | 4.7177 | 4.7177 | 4.7177 | - |
| Feb 20, 2024 | 4.7109 | 4.7109 | 4.7109 | 4.7109 | 4.7109 | - |
| Feb 19, 2024 | 4.7109 | 4.7109 | 4.7109 | 4.7109 | 4.7109 | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | - |
| Feb 14, 2024 | 4.7087 | 4.7087 | 4.7087 | 4.7087 | 4.7087 | - |
| Feb 09, 2024 | 4.7087 | 4.7087 | 4.7087 | 4.7087 | 4.7087 | - |
| Feb 08, 2024 | 4.7068 | 4.7068 | 4.7068 | 4.7068 | 4.7068 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.