PRAIA DO ARPOADOR FUNDO DE INVESTIMENTO MULTIMERCADO CRÉDITO PRIVADO (0P000185AC.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 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 03 May 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 02 May 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 30 Apr 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 29 Apr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 26 Apr 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 25 Apr 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 24 Apr 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 23 Apr 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 22 Apr 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 19 Apr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 18 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 17 Apr 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 16 Apr 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 15 Apr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 12 Apr 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 11 Apr 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 10 Apr 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 09 Apr 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 08 Apr 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 05 Apr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 04 Apr 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 03 Apr 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 02 Apr 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 01 Apr 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 28 Mar 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 27 Mar 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 26 Mar 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 25 Mar 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 22 Mar 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| 21 Mar 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 20 Mar 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 19 Mar 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 18 Mar 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 15 Mar 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 14 Mar 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 13 Mar 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 12 Mar 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| 11 Mar 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 08 Mar 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 07 Mar 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 06 Mar 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 05 Mar 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 04 Mar 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 28 Feb 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 27 Feb 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| 26 Feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 23 Feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 22 Feb 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 21 Feb 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 20 Feb 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 19 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 14 Feb 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 09 Feb 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 08 Feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 07 Feb 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 06 Feb 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 05 Feb 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 02 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 01 Feb 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 31 Jan 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 30 Jan 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 29 Jan 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 26 Jan 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 25 Jan 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 24 Jan 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 23 Jan 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 22 Jan 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 19 Jan 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 18 Jan 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 17 Jan 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 16 Jan 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 15 Jan 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 12 Jan 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 11 Jan 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 10 Jan 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| 09 Jan 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 08 Jan 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 05 Jan 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 04 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 03 Jan 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| 02 Jan 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 28 Dec 2023 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 27 Dec 2023 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 26 Dec 2023 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 22 Dec 2023 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 21 Dec 2023 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 20 Dec 2023 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| 19 Dec 2023 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 18 Dec 2023 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 15 Dec 2023 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| 14 Dec 2023 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 13 Dec 2023 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 12 Dec 2023 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| *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.