Brainvest Song II FIM C Priv IE (0P0000UA2D.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| 29 Apr 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 26 Apr 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| 25 Apr 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 24 Apr 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 23 Apr 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 22 Apr 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 19 Apr 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 18 Apr 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 17 Apr 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 16 Apr 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 15 Apr 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 12 Apr 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 11 Apr 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 10 Apr 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 09 Apr 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 08 Apr 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 05 Apr 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 04 Apr 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 03 Apr 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| 02 Apr 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 01 Apr 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 28 Mar 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 27 Mar 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 26 Mar 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| 25 Mar 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 22 Mar 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 21 Mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 20 Mar 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| 19 Mar 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| 18 Mar 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 15 Mar 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 14 Mar 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 13 Mar 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 12 Mar 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 11 Mar 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| 08 Mar 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 07 Mar 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 06 Mar 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 05 Mar 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 04 Mar 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 01 Mar 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 29 Feb 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 28 Feb 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| 27 Feb 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 26 Feb 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 23 Feb 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 22 Feb 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 21 Feb 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 20 Feb 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 19 Feb 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 14 Feb 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 09 Feb 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 08 Feb 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 07 Feb 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 06 Feb 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 05 Feb 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 02 Feb 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 01 Feb 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 31 Jan 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| 30 Jan 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 29 Jan 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 26 Jan 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 25 Jan 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 24 Jan 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 23 Jan 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| 22 Jan 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| 19 Jan 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 18 Jan 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| 17 Jan 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 16 Jan 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 15 Jan 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 12 Jan 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 11 Jan 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| 10 Jan 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 09 Jan 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| 08 Jan 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 05 Jan 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
| 04 Jan 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 03 Jan 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 02 Jan 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 28 Dec 2023 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| 27 Dec 2023 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| 26 Dec 2023 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 22 Dec 2023 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 21 Dec 2023 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 20 Dec 2023 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 19 Dec 2023 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 18 Dec 2023 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 15 Dec 2023 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 14 Dec 2023 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 13 Dec 2023 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 12 Dec 2023 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 11 Dec 2023 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 08 Dec 2023 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 07 Dec 2023 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.