CSHG JASPER FUNDO DE INVESTIMENTO EM COTAS DE FUNDOS DE INVESTIMENTO MULTIMERCADO - CRED PRIV IE (0P00017NH2.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | - |
| 27 May 2024 | 1.8642 | 1.8642 | 1.8642 | 1.8642 | 1.8642 | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 1.8636 | 1.8636 | 1.8636 | 1.8636 | 1.8636 | - |
| 22 May 2024 | 1.8656 | 1.8656 | 1.8656 | 1.8656 | 1.8656 | - |
| 21 May 2024 | 1.8692 | 1.8692 | 1.8692 | 1.8692 | 1.8692 | - |
| 20 May 2024 | 1.8689 | 1.8689 | 1.8689 | 1.8689 | 1.8689 | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 1.8707 | 1.8707 | 1.8707 | 1.8707 | 1.8707 | - |
| 15 May 2024 | 1.8685 | 1.8685 | 1.8685 | 1.8685 | 1.8685 | - |
| 14 May 2024 | 1.8638 | 1.8638 | 1.8638 | 1.8638 | 1.8638 | - |
| 13 May 2024 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | - |
| 10 May 2024 | 1.8636 | 1.8636 | 1.8636 | 1.8636 | 1.8636 | - |
| 09 May 2024 | 1.8635 | 1.8635 | 1.8635 | 1.8635 | 1.8635 | - |
| 08 May 2024 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | - |
| 07 May 2024 | 1.8607 | 1.8607 | 1.8607 | 1.8607 | 1.8607 | - |
| 06 May 2024 | 1.8584 | 1.8584 | 1.8584 | 1.8584 | 1.8584 | - |
| 03 May 2024 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.8597 | 1.8597 | 1.8597 | 1.8597 | 1.8597 | - |
| 29 Apr 2024 | 1.8633 | 1.8633 | 1.8633 | 1.8633 | 1.8633 | - |
| 26 Apr 2024 | 1.8618 | 1.8618 | 1.8618 | 1.8618 | 1.8618 | - |
| 25 Apr 2024 | 1.8571 | 1.8571 | 1.8571 | 1.8571 | 1.8571 | - |
| 24 Apr 2024 | 1.8584 | 1.8584 | 1.8584 | 1.8584 | 1.8584 | - |
| 23 Apr 2024 | 1.8622 | 1.8622 | 1.8622 | 1.8622 | 1.8622 | - |
| 22 Apr 2024 | 1.8621 | 1.8621 | 1.8621 | 1.8621 | 1.8621 | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 1.8585 | 1.8585 | 1.8585 | 1.8585 | 1.8585 | - |
| 17 Apr 2024 | 1.8566 | 1.8566 | 1.8566 | 1.8566 | 1.8566 | - |
| 16 Apr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 15 Apr 2024 | 1.8663 | 1.8663 | 1.8663 | 1.8663 | 1.8663 | - |
| 12 Apr 2024 | 1.8717 | 1.8717 | 1.8717 | 1.8717 | 1.8717 | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1.8733 | 1.8733 | 1.8733 | 1.8733 | 1.8733 | - |
| 09 Apr 2024 | 1.8814 | 1.8814 | 1.8814 | 1.8814 | 1.8814 | - |
| 08 Apr 2024 | 1.8777 | 1.8777 | 1.8777 | 1.8777 | 1.8777 | - |
| 05 Apr 2024 | 1.8764 | 1.8764 | 1.8764 | 1.8764 | 1.8764 | - |
| 04 Apr 2024 | 1.8784 | 1.8784 | 1.8784 | 1.8784 | 1.8784 | - |
| 03 Apr 2024 | 1.8781 | 1.8781 | 1.8781 | 1.8781 | 1.8781 | - |
| 02 Apr 2024 | 1.8779 | 1.8779 | 1.8779 | 1.8779 | 1.8779 | - |
| 01 Apr 2024 | 1.8833 | 1.8833 | 1.8833 | 1.8833 | 1.8833 | - |
| 28 Mar 2024 | 1.8794 | 1.8794 | 1.8794 | 1.8794 | 1.8794 | - |
| 27 Mar 2024 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
| 26 Mar 2024 | 1.8722 | 1.8722 | 1.8722 | 1.8722 | 1.8722 | - |
| 25 Mar 2024 | 1.8729 | 1.8729 | 1.8729 | 1.8729 | 1.8729 | - |
| 22 Mar 2024 | 1.8716 | 1.8716 | 1.8716 | 1.8716 | 1.8716 | - |
| 21 Mar 2024 | 1.8715 | 1.8715 | 1.8715 | 1.8715 | 1.8715 | - |
| 20 Mar 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
| 19 Mar 2024 | 1.8702 | 1.8702 | 1.8702 | 1.8702 | 1.8702 | - |
| 18 Mar 2024 | 1.8669 | 1.8669 | 1.8669 | 1.8669 | 1.8669 | - |
| 15 Mar 2024 | 1.8689 | 1.8689 | 1.8689 | 1.8689 | 1.8689 | - |
| 14 Mar 2024 | 1.8718 | 1.8718 | 1.8718 | 1.8718 | 1.8718 | - |
| 13 Mar 2024 | 1.8738 | 1.8738 | 1.8738 | 1.8738 | 1.8738 | - |
| 12 Mar 2024 | 1.8709 | 1.8709 | 1.8709 | 1.8709 | 1.8709 | - |
| 11 Mar 2024 | 1.8682 | 1.8682 | 1.8682 | 1.8682 | 1.8682 | - |
| 08 Mar 2024 | 1.8679 | 1.8679 | 1.8679 | 1.8679 | 1.8679 | - |
| 07 Mar 2024 | 1.8666 | 1.8666 | 1.8666 | 1.8666 | 1.8666 | - |
| 06 Mar 2024 | 1.8659 | 1.8659 | 1.8659 | 1.8659 | 1.8659 | - |
| 05 Mar 2024 | 1.8633 | 1.8633 | 1.8633 | 1.8633 | 1.8633 | - |
| 04 Mar 2024 | 1.8603 | 1.8603 | 1.8603 | 1.8603 | 1.8603 | - |
| 01 Mar 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | - |
| 29 Feb 2024 | 1.8635 | 1.8635 | 1.8635 | 1.8635 | 1.8635 | - |
| 28 Feb 2024 | 1.8635 | 1.8635 | 1.8635 | 1.8635 | 1.8635 | - |
| 27 Feb 2024 | 1.8632 | 1.8632 | 1.8632 | 1.8632 | 1.8632 | - |
| 26 Feb 2024 | 1.8597 | 1.8597 | 1.8597 | 1.8597 | 1.8597 | - |
| 23 Feb 2024 | 1.8611 | 1.8611 | 1.8611 | 1.8611 | 1.8611 | - |
| 22 Feb 2024 | 1.8628 | 1.8628 | 1.8628 | 1.8628 | 1.8628 | - |
| 21 Feb 2024 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | - |
| 20 Feb 2024 | 1.8606 | 1.8606 | 1.8606 | 1.8606 | 1.8606 | - |
| 19 Feb 2024 | 1.8568 | 1.8568 | 1.8568 | 1.8568 | 1.8568 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.8555 | 1.8555 | 1.8555 | 1.8555 | 1.8555 | - |
| 14 Feb 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
| 09 Feb 2024 | 1.8554 | 1.8554 | 1.8554 | 1.8554 | 1.8554 | - |
| 08 Feb 2024 | 1.8538 | 1.8538 | 1.8538 | 1.8538 | 1.8538 | - |
| 07 Feb 2024 | 1.8572 | 1.8572 | 1.8572 | 1.8572 | 1.8572 | - |
| 06 Feb 2024 | 1.8559 | 1.8559 | 1.8559 | 1.8559 | 1.8559 | - |
| 05 Feb 2024 | 1.8507 | 1.8507 | 1.8507 | 1.8507 | 1.8507 | - |
| 02 Feb 2024 | 1.8516 | 1.8516 | 1.8516 | 1.8516 | 1.8516 | - |
| 01 Feb 2024 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | - |
| 31 Jan 2024 | 1.8472 | 1.8472 | 1.8472 | 1.8472 | 1.8472 | - |
| 30 Jan 2024 | 1.8473 | 1.8473 | 1.8473 | 1.8473 | 1.8473 | - |
| 29 Jan 2024 | 1.8506 | 1.8506 | 1.8506 | 1.8506 | 1.8506 | - |
| 26 Jan 2024 | 1.8509 | 1.8509 | 1.8509 | 1.8509 | 1.8509 | - |
| 25 Jan 2024 | 1.8484 | 1.8484 | 1.8484 | 1.8484 | 1.8484 | - |
| 24 Jan 2024 | 1.8449 | 1.8449 | 1.8449 | 1.8449 | 1.8449 | - |
| 23 Jan 2024 | 1.8464 | 1.8464 | 1.8464 | 1.8464 | 1.8464 | - |
| 22 Jan 2024 | 1.8442 | 1.8442 | 1.8442 | 1.8442 | 1.8442 | - |
| 19 Jan 2024 | 1.8443 | 1.8443 | 1.8443 | 1.8443 | 1.8443 | - |
| 18 Jan 2024 | 1.8417 | 1.8417 | 1.8417 | 1.8417 | 1.8417 | - |
| 17 Jan 2024 | 1.8446 | 1.8446 | 1.8446 | 1.8446 | 1.8446 | - |
| 16 Jan 2024 | 1.8472 | 1.8472 | 1.8472 | 1.8472 | 1.8472 | - |
| 15 Jan 2024 | 1.8551 | 1.8551 | 1.8551 | 1.8551 | 1.8551 | - |
| 12 Jan 2024 | 1.8539 | 1.8539 | 1.8539 | 1.8539 | 1.8539 | - |
| 11 Jan 2024 | 1.8504 | 1.8504 | 1.8504 | 1.8504 | 1.8504 | - |
| 10 Jan 2024 | 1.8482 | 1.8482 | 1.8482 | 1.8482 | 1.8482 | - |
| *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.