G5 Triton FIM C Priv IE (0P0001F94X.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
08 May 2023 - 08 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 | - | - | - | - | - | - |
| 03 May 2024 | 152.01 | 152.01 | 152.01 | 152.01 | 152.01 | - |
| 02 May 2024 | 152.07 | 152.07 | 152.07 | 152.07 | 152.07 | - |
| 30 Apr 2024 | 152.27 | 152.27 | 152.27 | 152.27 | 152.27 | - |
| 29 Apr 2024 | 152.24 | 152.24 | 152.24 | 152.24 | 152.24 | - |
| 26 Apr 2024 | 151.88 | 151.88 | 151.88 | 151.88 | 151.88 | - |
| 25 Apr 2024 | 151.91 | 151.91 | 151.91 | 151.91 | 151.91 | - |
| 24 Apr 2024 | 152.03 | 152.03 | 152.03 | 152.03 | 152.03 | - |
| 23 Apr 2024 | 152.01 | 152.01 | 152.01 | 152.01 | 152.01 | - |
| 22 Apr 2024 | 151.94 | 151.94 | 151.94 | 151.94 | 151.94 | - |
| 19 Apr 2024 | 151.72 | 151.72 | 151.72 | 151.72 | 151.72 | - |
| 18 Apr 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| 17 Apr 2024 | 151.67 | 151.67 | 151.67 | 151.67 | 151.67 | - |
| 16 Apr 2024 | 152.04 | 152.04 | 152.04 | 152.04 | 152.04 | - |
| 15 Apr 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
| 12 Apr 2024 | 152.29 | 152.29 | 152.29 | 152.29 | 152.29 | - |
| 11 Apr 2024 | 152.34 | 152.34 | 152.34 | 152.34 | 152.34 | - |
| 10 Apr 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | - |
| 09 Apr 2024 | 152.63 | 152.63 | 152.63 | 152.63 | 152.63 | - |
| 08 Apr 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | - |
| 05 Apr 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 04 Apr 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 03 Apr 2024 | 152.51 | 152.51 | 152.51 | 152.51 | 152.51 | - |
| 02 Apr 2024 | 152.49 | 152.49 | 152.49 | 152.49 | 152.49 | - |
| 01 Apr 2024 | 152.58 | 152.58 | 152.58 | 152.58 | 152.58 | - |
| 28 Mar 2024 | 152.43 | 152.43 | 152.43 | 152.43 | 152.43 | - |
| 27 Mar 2024 | 152.24 | 152.24 | 152.24 | 152.24 | 152.24 | - |
| 26 Mar 2024 | 152.28 | 152.28 | 152.28 | 152.28 | 152.28 | - |
| 25 Mar 2024 | 152.29 | 152.29 | 152.29 | 152.29 | 152.29 | - |
| 22 Mar 2024 | 152.29 | 152.29 | 152.29 | 152.29 | 152.29 | - |
| 21 Mar 2024 | 152.19 | 152.19 | 152.19 | 152.19 | 152.19 | - |
| 20 Mar 2024 | 152.04 | 152.04 | 152.04 | 152.04 | 152.04 | - |
| 19 Mar 2024 | 151.84 | 151.84 | 151.84 | 151.84 | 151.84 | - |
| 18 Mar 2024 | 151.96 | 151.96 | 151.96 | 151.96 | 151.96 | - |
| 15 Mar 2024 | 152.12 | 152.12 | 152.12 | 152.12 | 152.12 | - |
| 14 Mar 2024 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | - |
| 13 Mar 2024 | 151.89 | 151.89 | 151.89 | 151.89 | 151.89 | - |
| 12 Mar 2024 | 151.87 | 151.87 | 151.87 | 151.87 | 151.87 | - |
| 11 Mar 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - |
| 08 Mar 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| 07 Mar 2024 | 151.72 | 151.72 | 151.72 | 151.72 | 151.72 | - |
| 06 Mar 2024 | 151.54 | 151.54 | 151.54 | 151.54 | 151.54 | - |
| 05 Mar 2024 | 151.41 | 151.41 | 151.41 | 151.41 | 151.41 | - |
| 04 Mar 2024 | 151.49 | 151.49 | 151.49 | 151.49 | 151.49 | - |
| 01 Mar 2024 | 151.53 | 151.53 | 151.53 | 151.53 | 151.53 | - |
| 29 Feb 2024 | 151.21 | 151.21 | 151.21 | 151.21 | 151.21 | - |
| 28 Feb 2024 | 151.13 | 151.13 | 151.13 | 151.13 | 151.13 | - |
| 27 Feb 2024 | 151.06 | 151.06 | 151.06 | 151.06 | 151.06 | - |
| 26 Feb 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
| 23 Feb 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
| 22 Feb 2024 | 151.13 | 151.13 | 151.13 | 151.13 | 151.13 | - |
| 21 Feb 2024 | 150.96 | 150.96 | 150.96 | 150.96 | 150.96 | - |
| 20 Feb 2024 | 151.03 | 151.03 | 151.03 | 151.03 | 151.03 | - |
| 19 Feb 2024 | 150.69 | 150.69 | 150.69 | 150.69 | 150.69 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 150.59 | 150.59 | 150.59 | 150.59 | 150.59 | - |
| 14 Feb 2024 | 150.64 | 150.64 | 150.64 | 150.64 | 150.64 | - |
| 09 Feb 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
| 08 Feb 2024 | 150.69 | 150.69 | 150.69 | 150.69 | 150.69 | - |
| 07 Feb 2024 | 150.52 | 150.52 | 150.52 | 150.52 | 150.52 | - |
| 06 Feb 2024 | 150.46 | 150.46 | 150.46 | 150.46 | 150.46 | - |
| 05 Feb 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 150.34 | - |
| 02 Feb 2024 | 150.18 | 150.18 | 150.18 | 150.18 | 150.18 | - |
| 01 Feb 2024 | 150.07 | 150.07 | 150.07 | 150.07 | 150.07 | - |
| 31 Jan 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | - |
| 30 Jan 2024 | 149.97 | 149.97 | 149.97 | 149.97 | 149.97 | - |
| 29 Jan 2024 | 149.91 | 149.91 | 149.91 | 149.91 | 149.91 | - |
| 26 Jan 2024 | 149.83 | 149.83 | 149.83 | 149.83 | 149.83 | - |
| 25 Jan 2024 | 149.64 | 149.64 | 149.64 | 149.64 | 149.64 | - |
| 24 Jan 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - |
| 23 Jan 2024 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | - |
| 22 Jan 2024 | 149.33 | 149.33 | 149.33 | 149.33 | 149.33 | - |
| 19 Jan 2024 | 149.24 | 149.24 | 149.24 | 149.24 | 149.24 | - |
| 18 Jan 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | - |
| 17 Jan 2024 | 149.64 | 149.64 | 149.64 | 149.64 | 149.64 | - |
| 16 Jan 2024 | 149.91 | 149.91 | 149.91 | 149.91 | 149.91 | - |
| 15 Jan 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 149.66 | - |
| 12 Jan 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
| 11 Jan 2024 | 149.41 | 149.41 | 149.41 | 149.41 | 149.41 | - |
| 10 Jan 2024 | 149.43 | 149.43 | 149.43 | 149.43 | 149.43 | - |
| 09 Jan 2024 | 149.31 | 149.31 | 149.31 | 149.31 | 149.31 | - |
| 08 Jan 2024 | 149.26 | 149.26 | 149.26 | 149.26 | 149.26 | - |
| 05 Jan 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | - |
| 04 Jan 2024 | 149.36 | 149.36 | 149.36 | 149.36 | 149.36 | - |
| 03 Jan 2024 | 149.64 | 149.64 | 149.64 | 149.64 | 149.64 | - |
| 02 Jan 2024 | 149.78 | 149.78 | 149.78 | 149.78 | 149.78 | - |
| 28 Dec 2023 | 149.26 | 149.26 | 149.26 | 149.26 | 149.26 | - |
| 27 Dec 2023 | 149.24 | 149.24 | 149.24 | 149.24 | 149.24 | - |
| 26 Dec 2023 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
| 22 Dec 2023 | 149.09 | 149.09 | 149.09 | 149.09 | 149.09 | - |
| 21 Dec 2023 | 149.02 | 149.02 | 149.02 | 149.02 | 149.02 | - |
| 20 Dec 2023 | 148.91 | 148.91 | 148.91 | 148.91 | 148.91 | - |
| 19 Dec 2023 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
| 18 Dec 2023 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | - |
| 15 Dec 2023 | 148.33 | 148.33 | 148.33 | 148.33 | 148.33 | - |
| 14 Dec 2023 | 148.23 | 148.23 | 148.23 | 148.23 | 148.23 | - |
| 13 Dec 2023 | 147.51 | 147.51 | 147.51 | 147.51 | 147.51 | - |
| 12 Dec 2023 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | - |
| *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.