WHG Sapucaí I FIM C Priv IE (0P00015NWN.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 13 May 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 10 May 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 09 May 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 08 May 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 07 May 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 06 May 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 03 May 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 02 May 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 30 Apr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 29 Apr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 26 Apr 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 25 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 24 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 23 Apr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 22 Apr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 19 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 18 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 17 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 16 Apr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 15 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 12 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 11 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 10 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 09 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 08 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 05 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 04 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 03 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 02 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 01 Apr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 28 Mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 27 Mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 26 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 25 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 22 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 21 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 20 Mar 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 19 Mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 18 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 15 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 14 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 13 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 12 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 11 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 08 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 07 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 06 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 05 Mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 04 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 01 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 29 Feb 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 28 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 27 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 26 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 23 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 22 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 21 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 20 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 19 Feb 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 14 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 09 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 08 Feb 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 07 Feb 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 06 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 05 Feb 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 02 Feb 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 01 Feb 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 31 Jan 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 30 Jan 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 29 Jan 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 26 Jan 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 25 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 24 Jan 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 23 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 22 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 19 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 18 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 17 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 16 Jan 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 15 Jan 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 12 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 11 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 10 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 09 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 08 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 05 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 04 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 03 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 02 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 28 Dec 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 27 Dec 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 26 Dec 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 22 Dec 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 21 Dec 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| *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.