Perfin CSHG Berklee 2 FIM C Priv IE (0P0000UAC6.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 4.4738 | 4.4738 | 4.4738 | 4.4738 | 4.4738 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 4.4678 | 4.4678 | 4.4678 | 4.4678 | 4.4678 | - |
| 23 May 2024 | 4.4749 | 4.4749 | 4.4749 | 4.4749 | 4.4749 | - |
| 22 May 2024 | 4.4723 | 4.4723 | 4.4723 | 4.4723 | 4.4723 | - |
| 21 May 2024 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | 4.4753 | - |
| 20 May 2024 | 4.4743 | 4.4743 | 4.4743 | 4.4743 | 4.4743 | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
| 15 May 2024 | 4.4759 | 4.4759 | 4.4759 | 4.4759 | 4.4759 | - |
| 14 May 2024 | 4.4719 | 4.4719 | 4.4719 | 4.4719 | 4.4719 | - |
| 13 May 2024 | 4.4715 | 4.4715 | 4.4715 | 4.4715 | 4.4715 | - |
| 10 May 2024 | 4.4879 | 4.4879 | 4.4879 | 4.4879 | 4.4879 | - |
| 09 May 2024 | 4.4897 | 4.4897 | 4.4897 | 4.4897 | 4.4897 | - |
| 08 May 2024 | 4.4585 | 4.4585 | 4.4585 | 4.4585 | 4.4585 | - |
| 07 May 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 06 May 2024 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 4.4611 | 4.4611 | 4.4611 | 4.4611 | 4.4611 | - |
| 30 Apr 2024 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | - |
| 29 Apr 2024 | 4.4568 | 4.4568 | 4.4568 | 4.4568 | 4.4568 | - |
| 26 Apr 2024 | 4.4538 | 4.4538 | 4.4538 | 4.4538 | 4.4538 | - |
| 25 Apr 2024 | 4.4532 | 4.4532 | 4.4532 | 4.4532 | 4.4532 | - |
| 24 Apr 2024 | 4.4587 | 4.4587 | 4.4587 | 4.4587 | 4.4587 | - |
| 23 Apr 2024 | 4.4688 | 4.4688 | 4.4688 | 4.4688 | 4.4688 | - |
| 22 Apr 2024 | 4.4689 | 4.4689 | 4.4689 | 4.4689 | 4.4689 | - |
| 19 Apr 2024 | 4.4648 | 4.4648 | 4.4648 | 4.4648 | 4.4648 | - |
| 18 Apr 2024 | 4.4635 | 4.4635 | 4.4635 | 4.4635 | 4.4635 | - |
| 17 Apr 2024 | 4.4642 | 4.4642 | 4.4642 | 4.4642 | 4.4642 | - |
| 16 Apr 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| 15 Apr 2024 | 4.4647 | 4.4647 | 4.4647 | 4.4647 | 4.4647 | - |
| 12 Apr 2024 | 4.4691 | 4.4691 | 4.4691 | 4.4691 | 4.4691 | - |
| 11 Apr 2024 | 4.4724 | 4.4724 | 4.4724 | 4.4724 | 4.4724 | - |
| 10 Apr 2024 | 4.4709 | 4.4709 | 4.4709 | 4.4709 | 4.4709 | - |
| 09 Apr 2024 | 4.4763 | 4.4763 | 4.4763 | 4.4763 | 4.4763 | - |
| 08 Apr 2024 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | - |
| 05 Apr 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | - |
| 04 Apr 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 03 Apr 2024 | 4.4654 | 4.4654 | 4.4654 | 4.4654 | 4.4654 | - |
| 02 Apr 2024 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | - |
| 01 Apr 2024 | 4.4582 | 4.4582 | 4.4582 | 4.4582 | 4.4582 | - |
| 28 Mar 2024 | 4.4535 | 4.4535 | 4.4535 | 4.4535 | 4.4535 | - |
| 27 Mar 2024 | 4.4532 | 4.4532 | 4.4532 | 4.4532 | 4.4532 | - |
| 26 Mar 2024 | 4.4433 | 4.4433 | 4.4433 | 4.4433 | 4.4433 | - |
| 25 Mar 2024 | 4.4524 | 4.4524 | 4.4524 | 4.4524 | 4.4524 | - |
| 22 Mar 2024 | 4.4571 | 4.4571 | 4.4571 | 4.4571 | 4.4571 | - |
| 21 Mar 2024 | 4.4673 | 4.4673 | 4.4673 | 4.4673 | 4.4673 | - |
| 20 Mar 2024 | 4.4642 | 4.4642 | 4.4642 | 4.4642 | 4.4642 | - |
| 19 Mar 2024 | 4.4572 | 4.4572 | 4.4572 | 4.4572 | 4.4572 | - |
| 18 Mar 2024 | 4.4576 | 4.4576 | 4.4576 | 4.4576 | 4.4576 | - |
| 15 Mar 2024 | 4.4629 | 4.4629 | 4.4629 | 4.4629 | 4.4629 | - |
| 14 Mar 2024 | 4.4612 | 4.4612 | 4.4612 | 4.4612 | 4.4612 | - |
| 13 Mar 2024 | 4.4627 | 4.4627 | 4.4627 | 4.4627 | 4.4627 | - |
| 12 Mar 2024 | 4.4568 | 4.4568 | 4.4568 | 4.4568 | 4.4568 | - |
| 11 Mar 2024 | 4.4553 | 4.4553 | 4.4553 | 4.4553 | 4.4553 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 4.4389 | 4.4389 | 4.4389 | 4.4389 | 4.4389 | - |
| 06 Mar 2024 | 4.4425 | 4.4425 | 4.4425 | 4.4425 | 4.4425 | - |
| 05 Mar 2024 | 4.4462 | 4.4462 | 4.4462 | 4.4462 | 4.4462 | - |
| 04 Mar 2024 | 4.3657 | 4.3657 | 4.3657 | 4.3657 | 4.3657 | - |
| 01 Mar 2024 | 4.3636 | 4.3636 | 4.3636 | 4.3636 | 4.3636 | - |
| 29 Feb 2024 | 4.0414 | 4.0414 | 4.0414 | 4.0414 | 4.0414 | - |
| 28 Feb 2024 | 4.0409 | 4.0409 | 4.0409 | 4.0409 | 4.0409 | - |
| 27 Feb 2024 | 4.0394 | 4.0394 | 4.0394 | 4.0394 | 4.0394 | - |
| 26 Feb 2024 | 4.0354 | 4.0354 | 4.0354 | 4.0354 | 4.0354 | - |
| 23 Feb 2024 | 4.0328 | 4.0328 | 4.0328 | 4.0328 | 4.0328 | - |
| 22 Feb 2024 | 4.0348 | 4.0348 | 4.0348 | 4.0348 | 4.0348 | - |
| 21 Feb 2024 | 4.0307 | 4.0307 | 4.0307 | 4.0307 | 4.0307 | - |
| 20 Feb 2024 | 4.0286 | 4.0286 | 4.0286 | 4.0286 | 4.0286 | - |
| 19 Feb 2024 | 4.0255 | 4.0255 | 4.0255 | 4.0255 | 4.0255 | - |
| 16 Feb 2024 | 4.0274 | 4.0274 | 4.0274 | 4.0274 | 4.0274 | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | - |
| 09 Feb 2024 | 4.0319 | 4.0319 | 4.0319 | 4.0319 | 4.0319 | - |
| 08 Feb 2024 | 4.0323 | 4.0323 | 4.0323 | 4.0323 | 4.0323 | - |
| 07 Feb 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
| 06 Feb 2024 | 4.0373 | 4.0373 | 4.0373 | 4.0373 | 4.0373 | - |
| 05 Feb 2024 | 4.0353 | 4.0353 | 4.0353 | 4.0353 | 4.0353 | - |
| 02 Feb 2024 | 4.0379 | 4.0379 | 4.0379 | 4.0379 | 4.0379 | - |
| 01 Feb 2024 | 4.0448 | 4.0448 | 4.0448 | 4.0448 | 4.0448 | - |
| 31 Jan 2024 | 4.0302 | 4.0302 | 4.0302 | 4.0302 | 4.0302 | - |
| 30 Jan 2024 | 4.0408 | 4.0408 | 4.0408 | 4.0408 | 4.0408 | - |
| 29 Jan 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | - |
| 26 Jan 2024 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | - |
| 25 Jan 2024 | 4.0429 | 4.0429 | 4.0429 | 4.0429 | 4.0429 | - |
| 24 Jan 2024 | 4.0425 | 4.0425 | 4.0425 | 4.0425 | 4.0425 | - |
| 23 Jan 2024 | 4.0435 | 4.0435 | 4.0435 | 4.0435 | 4.0435 | - |
| 22 Jan 2024 | 4.0546 | 4.0546 | 4.0546 | 4.0546 | 4.0546 | - |
| 19 Jan 2024 | 4.0462 | 4.0462 | 4.0462 | 4.0462 | 4.0462 | - |
| 18 Jan 2024 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | - |
| 17 Jan 2024 | 4.0448 | 4.0448 | 4.0448 | 4.0448 | 4.0448 | - |
| 16 Jan 2024 | 4.0526 | 4.0526 | 4.0526 | 4.0526 | 4.0526 | - |
| 15 Jan 2024 | 4.0527 | 4.0527 | 4.0527 | 4.0527 | 4.0527 | - |
| 12 Jan 2024 | 4.0504 | 4.0504 | 4.0504 | 4.0504 | 4.0504 | - |
| 11 Jan 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 10 Jan 2024 | 4.0525 | 4.0525 | 4.0525 | 4.0525 | 4.0525 | - |
| 09 Jan 2024 | 4.0582 | 4.0582 | 4.0582 | 4.0582 | 4.0582 | - |
| 08 Jan 2024 | 4.0522 | 4.0522 | 4.0522 | 4.0522 | 4.0522 | - |
| *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.