CSHG Black Eagle FIF FIM C Priv RL (0P0000WAPE.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 3.2408 | 3.2408 | 3.2408 | 3.2408 | 3.2408 | - |
| 17 May 2024 | 3.2441 | 3.2441 | 3.2441 | 3.2441 | 3.2441 | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | - |
| 14 May 2024 | 3.2407 | 3.2407 | 3.2407 | 3.2407 | 3.2407 | - |
| 13 May 2024 | 3.2471 | 3.2471 | 3.2471 | 3.2471 | 3.2471 | - |
| 10 May 2024 | 3.2465 | 3.2465 | 3.2465 | 3.2465 | 3.2465 | - |
| 09 May 2024 | 3.2474 | 3.2474 | 3.2474 | 3.2474 | 3.2474 | - |
| 08 May 2024 | 3.2507 | 3.2507 | 3.2507 | 3.2507 | 3.2507 | - |
| 07 May 2024 | 3.2533 | 3.2533 | 3.2533 | 3.2533 | 3.2533 | - |
| 06 May 2024 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 3.2605 | 3.2605 | 3.2605 | 3.2605 | 3.2605 | - |
| 30 Apr 2024 | 3.2563 | 3.2563 | 3.2563 | 3.2563 | 3.2563 | - |
| 29 Apr 2024 | 3.2701 | 3.2701 | 3.2701 | 3.2701 | 3.2701 | - |
| 26 Apr 2024 | 3.2707 | 3.2707 | 3.2707 | 3.2707 | 3.2707 | - |
| 25 Apr 2024 | 3.2667 | 3.2667 | 3.2667 | 3.2667 | 3.2667 | - |
| 24 Apr 2024 | 3.2646 | 3.2646 | 3.2646 | 3.2646 | 3.2646 | - |
| 23 Apr 2024 | 3.2692 | 3.2692 | 3.2692 | 3.2692 | 3.2692 | - |
| 22 Apr 2024 | 3.2671 | 3.2671 | 3.2671 | 3.2671 | 3.2671 | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 3.2596 | 3.2596 | 3.2596 | 3.2596 | 3.2596 | - |
| 17 Apr 2024 | 3.2552 | 3.2552 | 3.2552 | 3.2552 | 3.2552 | - |
| 16 Apr 2024 | 3.2585 | 3.2585 | 3.2585 | 3.2585 | 3.2585 | - |
| 15 Apr 2024 | 3.2653 | 3.2653 | 3.2653 | 3.2653 | 3.2653 | - |
| 12 Apr 2024 | 3.2712 | 3.2712 | 3.2712 | 3.2712 | 3.2712 | - |
| 11 Apr 2024 | 3.2776 | 3.2776 | 3.2776 | 3.2776 | 3.2776 | - |
| 10 Apr 2024 | 3.2768 | 3.2768 | 3.2768 | 3.2768 | 3.2768 | - |
| 09 Apr 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 08 Apr 2024 | 3.2787 | 3.2787 | 3.2787 | 3.2787 | 3.2787 | - |
| 05 Apr 2024 | 3.2697 | 3.2697 | 3.2697 | 3.2697 | 3.2697 | - |
| 04 Apr 2024 | 3.2761 | 3.2761 | 3.2761 | 3.2761 | 3.2761 | - |
| 03 Apr 2024 | 3.2733 | 3.2733 | 3.2733 | 3.2733 | 3.2733 | - |
| 02 Apr 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| 01 Apr 2024 | 3.2842 | 3.2842 | 3.2842 | 3.2842 | 3.2842 | - |
| 28 Mar 2024 | 3.2899 | 3.2899 | 3.2899 | 3.2899 | 3.2899 | - |
| 27 Mar 2024 | 3.2848 | 3.2848 | 3.2848 | 3.2848 | 3.2848 | - |
| 26 Mar 2024 | 3.2756 | 3.2756 | 3.2756 | 3.2756 | 3.2756 | - |
| 25 Mar 2024 | 3.2792 | 3.2792 | 3.2792 | 3.2792 | 3.2792 | - |
| 22 Mar 2024 | 3.2715 | 3.2715 | 3.2715 | 3.2715 | 3.2715 | - |
| 21 Mar 2024 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | - |
| 20 Mar 2024 | 3.2857 | 3.2857 | 3.2857 | 3.2857 | 3.2857 | - |
| 19 Mar 2024 | 3.2812 | 3.2812 | 3.2812 | 3.2812 | 3.2812 | - |
| 18 Mar 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | - |
| 15 Mar 2024 | 3.2726 | 3.2726 | 3.2726 | 3.2726 | 3.2726 | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 3.2747 | 3.2747 | 3.2747 | 3.2747 | 3.2747 | - |
| 12 Mar 2024 | 3.2721 | 3.2721 | 3.2721 | 3.2721 | 3.2721 | - |
| 11 Mar 2024 | 3.2675 | 3.2675 | 3.2675 | 3.2675 | 3.2675 | - |
| 08 Mar 2024 | 3.2652 | 3.2652 | 3.2652 | 3.2652 | 3.2652 | - |
| 07 Mar 2024 | 3.2658 | 3.2658 | 3.2658 | 3.2658 | 3.2658 | - |
| 06 Mar 2024 | 3.2657 | 3.2657 | 3.2657 | 3.2657 | 3.2657 | - |
| 05 Mar 2024 | 3.2637 | 3.2637 | 3.2637 | 3.2637 | 3.2637 | - |
| 04 Mar 2024 | 3.2584 | 3.2584 | 3.2584 | 3.2584 | 3.2584 | - |
| 01 Mar 2024 | 3.2626 | 3.2626 | 3.2626 | 3.2626 | 3.2626 | - |
| 29 Feb 2024 | 3.2628 | 3.2628 | 3.2628 | 3.2628 | 3.2628 | - |
| 28 Feb 2024 | 3.2612 | 3.2612 | 3.2612 | 3.2612 | 3.2612 | - |
| 27 Feb 2024 | 3.2624 | 3.2624 | 3.2624 | 3.2624 | 3.2624 | - |
| 26 Feb 2024 | 3.2535 | 3.2535 | 3.2535 | 3.2535 | 3.2535 | - |
| 23 Feb 2024 | 3.2548 | 3.2548 | 3.2548 | 3.2548 | 3.2548 | - |
| 22 Feb 2024 | 3.2572 | 3.2572 | 3.2572 | 3.2572 | 3.2572 | - |
| 21 Feb 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| 20 Feb 2024 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | - |
| 19 Feb 2024 | 3.2466 | 3.2466 | 3.2466 | 3.2466 | 3.2466 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 3.2445 | 3.2445 | 3.2445 | 3.2445 | 3.2445 | - |
| 14 Feb 2024 | 3.2371 | 3.2371 | 3.2371 | 3.2371 | 3.2371 | - |
| 09 Feb 2024 | 3.2408 | 3.2408 | 3.2408 | 3.2408 | 3.2408 | - |
| 08 Feb 2024 | 3.2401 | 3.2401 | 3.2401 | 3.2401 | 3.2401 | - |
| 07 Feb 2024 | 3.2442 | 3.2442 | 3.2442 | 3.2442 | 3.2442 | - |
| 06 Feb 2024 | 3.2426 | 3.2426 | 3.2426 | 3.2426 | 3.2426 | - |
| 05 Feb 2024 | 3.2359 | 3.2359 | 3.2359 | 3.2359 | 3.2359 | - |
| 02 Feb 2024 | 3.2367 | 3.2367 | 3.2367 | 3.2367 | 3.2367 | - |
| 01 Feb 2024 | 3.2394 | 3.2394 | 3.2394 | 3.2394 | 3.2394 | - |
| 31 Jan 2024 | 3.2359 | 3.2359 | 3.2359 | 3.2359 | 3.2359 | - |
| 30 Jan 2024 | 3.2298 | 3.2298 | 3.2298 | 3.2298 | 3.2298 | - |
| 29 Jan 2024 | 3.2372 | 3.2372 | 3.2372 | 3.2372 | 3.2372 | - |
| 26 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 25 Jan 2024 | 3.2366 | 3.2366 | 3.2366 | 3.2366 | 3.2366 | - |
| 24 Jan 2024 | 3.2299 | 3.2299 | 3.2299 | 3.2299 | 3.2299 | - |
| 23 Jan 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
| 22 Jan 2024 | 3.2284 | 3.2284 | 3.2284 | 3.2284 | 3.2284 | - |
| 19 Jan 2024 | 3.2316 | 3.2316 | 3.2316 | 3.2316 | 3.2316 | - |
| 18 Jan 2024 | 3.2265 | 3.2265 | 3.2265 | 3.2265 | 3.2265 | - |
| 17 Jan 2024 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | - |
| 16 Jan 2024 | 3.2327 | 3.2327 | 3.2327 | 3.2327 | 3.2327 | - |
| 15 Jan 2024 | 3.2448 | 3.2448 | 3.2448 | 3.2448 | 3.2448 | - |
| 12 Jan 2024 | 3.2418 | 3.2418 | 3.2418 | 3.2418 | 3.2418 | - |
| 11 Jan 2024 | 3.2336 | 3.2336 | 3.2336 | 3.2336 | 3.2336 | - |
| 10 Jan 2024 | 3.2301 | 3.2301 | 3.2301 | 3.2301 | 3.2301 | - |
| 09 Jan 2024 | 3.2312 | 3.2312 | 3.2312 | 3.2312 | 3.2312 | - |
| 08 Jan 2024 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | - |
| 05 Jan 2024 | 3.2328 | 3.2328 | 3.2328 | 3.2328 | 3.2328 | - |
| 04 Jan 2024 | 3.2292 | 3.2292 | 3.2292 | 3.2292 | 3.2292 | - |
| 03 Jan 2024 | 3.2416 | 3.2416 | 3.2416 | 3.2416 | 3.2416 | - |
| 02 Jan 2024 | 3.2375 | 3.2375 | 3.2375 | 3.2375 | 3.2375 | - |
| 28 Dec 2023 | 3.2503 | 3.2503 | 3.2503 | 3.2503 | 3.2503 | - |
| 27 Dec 2023 | 3.2425 | 3.2425 | 3.2425 | 3.2425 | 3.2425 | - |
| *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.