Canada markets close in 4 hours 42 minutes

BILL Holdings, Inc. (B2HI34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
1.4600-0.0300 (-2.01%)
As of 11:49AM BRT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20241.50001.55001.46001.46001.4600531
May 31, 20241.53001.53001.49001.49001.490019,572
May 29, 20241.50001.50001.47001.47001.470019,532
May 28, 20241.54001.54001.47001.49001.49001,980
May 27, 20241.53001.53001.50001.53001.530058
May 24, 20241.62001.62001.49001.49001.4900582
May 23, 20241.57001.61001.51001.53001.53001,373
May 22, 20241.63001.64001.60001.61001.6100392
May 21, 20241.71001.72001.62001.62001.62001,688
May 20, 20241.68001.70001.67001.70001.70002,165
May 17, 20241.69001.70001.68001.68001.6800389
May 16, 20241.74001.74001.68001.68001.680089
May 15, 20241.70001.73001.70001.73001.7300185
May 14, 20241.66001.71001.66001.69001.6900901
May 13, 20241.59001.69001.59001.66001.66006,496
May 10, 20241.64001.65001.63001.63001.6300108
May 09, 20241.61001.64001.61001.63001.6300710
May 08, 20241.61001.63001.59001.62001.620017,439
May 07, 20241.61001.64001.60001.60001.600014,892
May 06, 20241.64001.64001.58001.61001.610012,077
May 03, 20241.84001.92001.61001.61001.610051,944
May 02, 20241.81001.81001.73001.80001.800016,852
Apr 30, 20241.84001.85001.81001.81001.81001,383
Apr 29, 20241.78001.78001.78001.78001.78002,411
Apr 26, 20241.73001.79001.73001.76001.760016,059
Apr 25, 20241.70001.74001.70001.74001.740016,024
Apr 24, 20241.76001.76001.73001.74001.740053
Apr 23, 20241.78001.78001.71001.76001.760096
Apr 22, 20241.75001.77001.71001.77001.770017,303
Apr 19, 20241.77001.77001.75001.75001.750017,806
Apr 18, 20241.84001.86001.79001.82001.8200827
Apr 17, 20241.73001.84001.73001.83001.8300137
Apr 16, 20241.78001.78001.77001.77001.770052
Apr 15, 20241.75001.82001.75001.77001.7700212
Apr 12, 20241.76001.81001.76001.79001.790045
Apr 11, 20241.77001.83001.74001.80001.80001,055
Apr 10, 20241.80001.83001.78001.78001.780062
Apr 09, 20241.83001.84001.81001.84001.8400772
Apr 08, 20241.80001.82001.77001.78001.7800279
Apr 05, 20241.78001.79001.73001.79001.7900741
Apr 04, 20241.76001.78001.75001.77001.7700344
Apr 03, 20241.79001.79001.74001.74001.740043
Apr 02, 20241.81001.83001.73001.78001.78001,098
Apr 01, 20241.90001.90001.80001.80001.8000972
Mar 28, 20241.85001.96001.85001.90001.9000185
Mar 27, 20241.84001.84001.84001.84001.84003
Mar 26, 20241.92001.92001.85001.85001.8500555
Mar 25, 20241.91001.91001.85001.91001.9100195
Mar 22, 20241.89001.92001.87001.91001.91001,205
Mar 21, 20241.89001.91001.83001.88001.8800524
Mar 20, 20241.82001.90001.82001.83001.8300113
Mar 19, 20241.89001.91001.86001.86001.86006,741
Mar 18, 20241.83001.89001.83001.89001.89005,016
Mar 15, 20241.80001.80001.73001.75001.7500912
Mar 14, 20241.79001.83001.79001.80001.800063
Mar 13, 20241.79001.91001.79001.85001.85007,898
Mar 12, 20241.91001.91001.83001.83001.8300740
Mar 11, 20241.85001.90001.83001.90001.9000151
Mar 08, 20241.80001.91001.80001.89001.89001,320
Mar 07, 20241.73001.83001.73001.79001.79003,564
Mar 06, 20241.69001.71001.68001.71001.7100115
Mar 05, 20241.79001.79001.68001.68001.6800895
Mar 04, 20241.80001.83001.75001.78001.78001,647
Mar 01, 20241.74001.79001.74001.79001.790064
Feb 29, 20241.77001.81001.73001.73001.7300804
Feb 28, 20241.79001.79001.74001.76001.76006,414
Feb 27, 20241.79001.81001.74001.78001.7800821
Feb 26, 20241.71001.80001.71001.79001.79002,022
Feb 23, 20241.72001.73001.71001.71001.710066
Feb 22, 20241.74001.75001.67001.72001.7200235
Feb 21, 20241.75001.75001.66001.70001.7000597
Feb 20, 20241.77001.77001.70001.70001.70001,699
Feb 19, 20241.77001.79001.77001.78001.780019,832
Feb 16, 20241.89001.89001.78001.78001.7800317
Feb 15, 20241.84001.85001.83001.85001.8500232
Feb 14, 20241.81001.83001.77001.78001.7800262
Feb 09, 20242.10002.10001.77001.81001.810023,158
Feb 08, 20242.10002.10002.10002.10002.100023
Feb 07, 20242.10002.10002.01002.05002.050038
Feb 06, 20242.08002.11002.08002.11002.110048
Feb 05, 20242.16002.17002.13002.13002.130025
Feb 02, 20242.10002.17002.10002.17002.170032
Feb 01, 20242.14002.14002.14002.14002.1400-
Jan 31, 20242.24002.24002.12002.14002.140058
Jan 30, 20242.19002.22002.16002.16002.160089
Jan 29, 20242.01002.32002.01002.32002.3200414
Jan 26, 20242.05002.05002.02002.02002.02002
Jan 25, 20242.00002.06002.00002.05002.050028
Jan 24, 20242.09002.09002.02002.02002.020048
Jan 23, 20242.08002.08002.04002.04002.040045
Jan 22, 20242.00002.11001.97002.03002.0300842
Jan 19, 20241.97002.00001.94001.96001.960021
Jan 18, 20242.03002.08001.98001.98001.9800234
Jan 17, 20242.01002.02001.97001.97001.9700727
Jan 16, 20242.06002.09002.01002.01002.0100194
Jan 15, 20242.06002.07002.01002.01002.0100590
Jan 12, 20242.13002.13002.01002.01002.010013
Jan 11, 20242.07002.10002.01002.09002.0900173
Jan 10, 20242.12002.14002.06002.12002.1200323
Jan 09, 20242.12002.17002.11002.11002.1100219
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...