ARPOADOR FUNDO DE INVESTIMENTO EM COTAS DE FUNDOS DE INVESTIMENTO MULTIMERCADO CRÉDITO PRIVADO (0P00014MMM.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | - |
| 03 May 2024 | 4.6966 | 4.6966 | 4.6966 | 4.6966 | 4.6966 | - |
| 02 May 2024 | 4.6985 | 4.6985 | 4.6985 | 4.6985 | 4.6985 | - |
| 30 Apr 2024 | 4.6938 | 4.6938 | 4.6938 | 4.6938 | 4.6938 | - |
| 29 Apr 2024 | 4.7067 | 4.7067 | 4.7067 | 4.7067 | 4.7067 | - |
| 26 Apr 2024 | 4.7023 | 4.7023 | 4.7023 | 4.7023 | 4.7023 | - |
| 25 Apr 2024 | 4.6714 | 4.6714 | 4.6714 | 4.6714 | 4.6714 | - |
| 24 Apr 2024 | 4.6593 | 4.6593 | 4.6593 | 4.6593 | 4.6593 | - |
| 23 Apr 2024 | 4.6566 | 4.6566 | 4.6566 | 4.6566 | 4.6566 | - |
| 22 Apr 2024 | 4.6627 | 4.6627 | 4.6627 | 4.6627 | 4.6627 | - |
| 19 Apr 2024 | 4.6246 | 4.6246 | 4.6246 | 4.6246 | 4.6246 | - |
| 18 Apr 2024 | 4.6038 | 4.6038 | 4.6038 | 4.6038 | 4.6038 | - |
| 17 Apr 2024 | 4.6124 | 4.6124 | 4.6124 | 4.6124 | 4.6124 | - |
| 16 Apr 2024 | 4.6038 | 4.6038 | 4.6038 | 4.6038 | 4.6038 | - |
| 15 Apr 2024 | 4.6537 | 4.6537 | 4.6537 | 4.6537 | 4.6537 | - |
| 12 Apr 2024 | 4.6466 | 4.6466 | 4.6466 | 4.6466 | 4.6466 | - |
| 11 Apr 2024 | 4.5737 | 4.5737 | 4.5737 | 4.5737 | 4.5737 | - |
| 10 Apr 2024 | 4.5669 | 4.5669 | 4.5669 | 4.5669 | 4.5669 | - |
| 09 Apr 2024 | 4.5735 | 4.5735 | 4.5735 | 4.5735 | 4.5735 | - |
| 08 Apr 2024 | 4.6121 | 4.6121 | 4.6121 | 4.6121 | 4.6121 | - |
| 05 Apr 2024 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
| 04 Apr 2024 | 4.6449 | 4.6449 | 4.6449 | 4.6449 | 4.6449 | - |
| 03 Apr 2024 | 4.6414 | 4.6414 | 4.6414 | 4.6414 | 4.6414 | - |
| 02 Apr 2024 | 4.6252 | 4.6252 | 4.6252 | 4.6252 | 4.6252 | - |
| 01 Apr 2024 | 4.6699 | 4.6699 | 4.6699 | 4.6699 | 4.6699 | - |
| 28 Mar 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 27 Mar 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | - |
| 26 Mar 2024 | 4.5778 | 4.5778 | 4.5778 | 4.5778 | 4.5778 | - |
| 25 Mar 2024 | 4.6007 | 4.6007 | 4.6007 | 4.6007 | 4.6007 | - |
| 22 Mar 2024 | 4.5878 | 4.5878 | 4.5878 | 4.5878 | 4.5878 | - |
| 21 Mar 2024 | 4.5635 | 4.5635 | 4.5635 | 4.5635 | 4.5635 | - |
| 20 Mar 2024 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | - |
| 19 Mar 2024 | 4.5333 | 4.5333 | 4.5333 | 4.5333 | 4.5333 | - |
| 18 Mar 2024 | 4.5339 | 4.5339 | 4.5339 | 4.5339 | 4.5339 | - |
| 15 Mar 2024 | 4.5431 | 4.5431 | 4.5431 | 4.5431 | 4.5431 | - |
| 14 Mar 2024 | 4.5504 | 4.5504 | 4.5504 | 4.5504 | 4.5504 | - |
| 13 Mar 2024 | 4.5214 | 4.5214 | 4.5214 | 4.5214 | 4.5214 | - |
| 12 Mar 2024 | 4.4707 | 4.4707 | 4.4707 | 4.4707 | 4.4707 | - |
| 11 Mar 2024 | 4.5343 | 4.5343 | 4.5343 | 4.5343 | 4.5343 | - |
| 08 Mar 2024 | 4.5239 | 4.5239 | 4.5239 | 4.5239 | 4.5239 | - |
| 07 Mar 2024 | 4.5129 | 4.5129 | 4.5129 | 4.5129 | 4.5129 | - |
| 06 Mar 2024 | 4.5089 | 4.5089 | 4.5089 | 4.5089 | 4.5089 | - |
| 05 Mar 2024 | 4.5316 | 4.5316 | 4.5316 | 4.5316 | 4.5316 | - |
| 04 Mar 2024 | 4.5594 | 4.5594 | 4.5594 | 4.5594 | 4.5594 | - |
| 01 Mar 2024 | 4.5454 | 4.5454 | 4.5454 | 4.5454 | 4.5454 | - |
| 29 Feb 2024 | 4.4643 | 4.4643 | 4.4643 | 4.4643 | 4.4643 | - |
| 28 Feb 2024 | 4.4652 | 4.4652 | 4.4652 | 4.4652 | 4.4652 | - |
| 27 Feb 2024 | 4.4525 | 4.4525 | 4.4525 | 4.4525 | 4.4525 | - |
| 26 Feb 2024 | 4.4957 | 4.4957 | 4.4957 | 4.4957 | 4.4957 | - |
| 23 Feb 2024 | 4.4432 | 4.4432 | 4.4432 | 4.4432 | 4.4432 | - |
| 22 Feb 2024 | 4.4316 | 4.4316 | 4.4316 | 4.4316 | 4.4316 | - |
| 21 Feb 2024 | 4.4113 | 4.4113 | 4.4113 | 4.4113 | 4.4113 | - |
| 20 Feb 2024 | 4.3295 | 4.3295 | 4.3295 | 4.3295 | 4.3295 | - |
| 19 Feb 2024 | 4.3264 | 4.3264 | 4.3264 | 4.3264 | 4.3264 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 4.2942 | 4.2942 | 4.2942 | 4.2942 | 4.2942 | - |
| 14 Feb 2024 | 4.3341 | 4.3341 | 4.3341 | 4.3341 | 4.3341 | - |
| 09 Feb 2024 | 4.3354 | 4.3354 | 4.3354 | 4.3354 | 4.3354 | - |
| 08 Feb 2024 | 4.3349 | 4.3349 | 4.3349 | 4.3349 | 4.3349 | - |
| 07 Feb 2024 | 4.2645 | 4.2645 | 4.2645 | 4.2645 | 4.2645 | - |
| 06 Feb 2024 | 4.2744 | 4.2744 | 4.2744 | 4.2744 | 4.2744 | - |
| 05 Feb 2024 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | - |
| 02 Feb 2024 | 4.3093 | 4.3093 | 4.3093 | 4.3093 | 4.3093 | - |
| 01 Feb 2024 | 4.3312 | 4.3312 | 4.3312 | 4.3312 | 4.3312 | - |
| 31 Jan 2024 | 4.3797 | 4.3797 | 4.3797 | 4.3797 | 4.3797 | - |
| 30 Jan 2024 | 4.3778 | 4.3778 | 4.3778 | 4.3778 | 4.3778 | - |
| 29 Jan 2024 | 4.4651 | 4.4651 | 4.4651 | 4.4651 | 4.4651 | - |
| 26 Jan 2024 | 4.3858 | 4.3858 | 4.3858 | 4.3858 | 4.3858 | - |
| 25 Jan 2024 | 4.4563 | 4.4563 | 4.4563 | 4.4563 | 4.4563 | - |
| 24 Jan 2024 | 4.4514 | 4.4514 | 4.4514 | 4.4514 | 4.4514 | - |
| 23 Jan 2024 | 4.4275 | 4.4275 | 4.4275 | 4.4275 | 4.4275 | - |
| 22 Jan 2024 | 4.4326 | 4.4326 | 4.4326 | 4.4326 | 4.4326 | - |
| 19 Jan 2024 | 4.4179 | 4.4179 | 4.4179 | 4.4179 | 4.4179 | - |
| 18 Jan 2024 | 4.4199 | 4.4199 | 4.4199 | 4.4199 | 4.4199 | - |
| 17 Jan 2024 | 4.3956 | 4.3956 | 4.3956 | 4.3956 | 4.3956 | - |
| 16 Jan 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| 15 Jan 2024 | 4.4143 | 4.4143 | 4.4143 | 4.4143 | 4.4143 | - |
| 12 Jan 2024 | 4.4098 | 4.4098 | 4.4098 | 4.4098 | 4.4098 | - |
| 11 Jan 2024 | 4.3446 | 4.3446 | 4.3446 | 4.3446 | 4.3446 | - |
| 10 Jan 2024 | 4.3474 | 4.3474 | 4.3474 | 4.3474 | 4.3474 | - |
| 09 Jan 2024 | 4.3628 | 4.3628 | 4.3628 | 4.3628 | 4.3628 | - |
| 08 Jan 2024 | 4.4231 | 4.4231 | 4.4231 | 4.4231 | 4.4231 | - |
| 05 Jan 2024 | 4.4186 | 4.4186 | 4.4186 | 4.4186 | 4.4186 | - |
| 04 Jan 2024 | 4.4159 | 4.4159 | 4.4159 | 4.4159 | 4.4159 | - |
| 03 Jan 2024 | 4.4103 | 4.4103 | 4.4103 | 4.4103 | 4.4103 | - |
| 02 Jan 2024 | 4.5316 | 4.5316 | 4.5316 | 4.5316 | 4.5316 | - |
| 28 Dec 2023 | 4.4966 | 4.4966 | 4.4966 | 4.4966 | 4.4966 | - |
| 27 Dec 2023 | 4.4912 | 4.4912 | 4.4912 | 4.4912 | 4.4912 | - |
| 26 Dec 2023 | 4.5045 | 4.5045 | 4.5045 | 4.5045 | 4.5045 | - |
| 22 Dec 2023 | 4.4653 | 4.4653 | 4.4653 | 4.4653 | 4.4653 | - |
| 21 Dec 2023 | 4.4381 | 4.4381 | 4.4381 | 4.4381 | 4.4381 | - |
| 20 Dec 2023 | 4.4364 | 4.4364 | 4.4364 | 4.4364 | 4.4364 | - |
| 19 Dec 2023 | 4.2474 | 4.2474 | 4.2474 | 4.2474 | 4.2474 | - |
| 18 Dec 2023 | 4.2816 | 4.2816 | 4.2816 | 4.2816 | 4.2816 | - |
| 15 Dec 2023 | 4.2813 | 4.2813 | 4.2813 | 4.2813 | 4.2813 | - |
| 14 Dec 2023 | 4.2627 | 4.2627 | 4.2627 | 4.2627 | 4.2627 | - |
| 13 Dec 2023 | 4.2739 | 4.2739 | 4.2739 | 4.2739 | 4.2739 | - |
| 12 Dec 2023 | 4.2027 | 4.2027 | 4.2027 | 4.2027 | 4.2027 | - |
| *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.