CSHG Atoz FIM C Priv IE (0P0001HXGT.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | - | - | - | - | - | - |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 1.1971 | 1.1971 | 1.1971 | 1.1971 | 1.1971 | - |
| 17 June 2024 | 1.1968 | 1.1968 | 1.1968 | 1.1968 | 1.1968 | - |
| 14 June 2024 | 1.2008 | 1.2008 | 1.2008 | 1.2008 | 1.2008 | - |
| 13 June 2024 | 1.1978 | 1.1978 | 1.1978 | 1.1978 | 1.1978 | - |
| 12 June 2024 | 1.2003 | 1.2003 | 1.2003 | 1.2003 | 1.2003 | - |
| 11 June 2024 | 1.2038 | 1.2038 | 1.2038 | 1.2038 | 1.2038 | - |
| 10 June 2024 | 1.2008 | 1.2008 | 1.2008 | 1.2008 | 1.2008 | - |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | 1.2034 | 1.2034 | 1.2034 | 1.2034 | 1.2034 | - |
| 05 June 2024 | 1.2036 | 1.2036 | 1.2036 | 1.2036 | 1.2036 | - |
| 04 June 2024 | 1.2033 | 1.2033 | 1.2033 | 1.2033 | 1.2033 | - |
| 03 June 2024 | 1.2044 | 1.2044 | 1.2044 | 1.2044 | 1.2044 | - |
| 31 May 2024 | 1.2025 | 1.2025 | 1.2025 | 1.2025 | 1.2025 | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 1.2097 | 1.2097 | 1.2097 | 1.2097 | 1.2097 | - |
| 27 May 2024 | 1.2118 | 1.2118 | 1.2118 | 1.2118 | 1.2118 | - |
| 24 May 2024 | 1.2103 | 1.2103 | 1.2103 | 1.2103 | 1.2103 | - |
| 23 May 2024 | 1.2078 | 1.2078 | 1.2078 | 1.2078 | 1.2078 | - |
| 22 May 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
| 21 May 2024 | 1.2204 | 1.2204 | 1.2204 | 1.2204 | 1.2204 | - |
| 20 May 2024 | 1.2208 | 1.2208 | 1.2208 | 1.2208 | 1.2208 | - |
| 17 May 2024 | 1.2215 | 1.2215 | 1.2215 | 1.2215 | 1.2215 | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 1.2241 | 1.2241 | 1.2241 | 1.2241 | 1.2241 | - |
| 14 May 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 13 May 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 10 May 2024 | 1.2189 | 1.2189 | 1.2189 | 1.2189 | 1.2189 | - |
| 09 May 2024 | 1.2209 | 1.2209 | 1.2209 | 1.2209 | 1.2209 | - |
| 08 May 2024 | 1.2222 | 1.2222 | 1.2222 | 1.2222 | 1.2222 | - |
| 07 May 2024 | 1.2211 | 1.2211 | 1.2211 | 1.2211 | 1.2211 | - |
| 06 May 2024 | 1.2183 | 1.2183 | 1.2183 | 1.2183 | 1.2183 | - |
| 03 May 2024 | 1.2193 | 1.2193 | 1.2193 | 1.2193 | 1.2193 | - |
| 02 May 2024 | 1.2073 | 1.2073 | 1.2073 | 1.2073 | 1.2073 | - |
| 30 Apr 2024 | 1.2041 | 1.2041 | 1.2041 | 1.2041 | 1.2041 | - |
| 29 Apr 2024 | 1.2111 | 1.2111 | 1.2111 | 1.2111 | 1.2111 | - |
| 26 Apr 2024 | 1.2111 | 1.2111 | 1.2111 | 1.2111 | 1.2111 | - |
| 25 Apr 2024 | 1.2042 | 1.2042 | 1.2042 | 1.2042 | 1.2042 | - |
| 24 Apr 2024 | 1.2064 | 1.2064 | 1.2064 | 1.2064 | 1.2064 | - |
| 23 Apr 2024 | 1.2063 | 1.2063 | 1.2063 | 1.2063 | 1.2063 | - |
| 22 Apr 2024 | 1.2055 | 1.2055 | 1.2055 | 1.2055 | 1.2055 | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 1.2025 | 1.2025 | 1.2025 | 1.2025 | 1.2025 | - |
| 17 Apr 2024 | 1.2041 | 1.2041 | 1.2041 | 1.2041 | 1.2041 | - |
| 16 Apr 2024 | 1.2043 | 1.2043 | 1.2043 | 1.2043 | 1.2043 | - |
| 15 Apr 2024 | 1.2066 | 1.2066 | 1.2066 | 1.2066 | 1.2066 | - |
| 12 Apr 2024 | 1.2125 | 1.2125 | 1.2125 | 1.2125 | 1.2125 | - |
| 11 Apr 2024 | 1.2185 | 1.2185 | 1.2185 | 1.2185 | 1.2185 | - |
| 10 Apr 2024 | 1.2192 | 1.2192 | 1.2192 | 1.2192 | 1.2192 | - |
| 09 Apr 2024 | 1.2255 | 1.2255 | 1.2255 | 1.2255 | 1.2255 | - |
| 08 Apr 2024 | 1.2224 | 1.2224 | 1.2224 | 1.2224 | 1.2224 | - |
| 05 Apr 2024 | 1.2294 | 1.2294 | 1.2294 | 1.2294 | 1.2294 | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 1.2271 | 1.2271 | 1.2271 | 1.2271 | 1.2271 | - |
| 02 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 01 Apr 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| 28 Mar 2024 | 1.2315 | 1.2315 | 1.2315 | 1.2315 | 1.2315 | - |
| 27 Mar 2024 | 1.2216 | 1.2216 | 1.2216 | 1.2216 | 1.2216 | - |
| 26 Mar 2024 | 1.2216 | 1.2216 | 1.2216 | 1.2216 | 1.2216 | - |
| 25 Mar 2024 | 1.2216 | 1.2216 | 1.2216 | 1.2216 | 1.2216 | - |
| 22 Mar 2024 | 1.2224 | 1.2224 | 1.2224 | 1.2224 | 1.2224 | - |
| 21 Mar 2024 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | - |
| 20 Mar 2024 | 1.2215 | 1.2215 | 1.2215 | 1.2215 | 1.2215 | - |
| 19 Mar 2024 | 1.2196 | 1.2196 | 1.2196 | 1.2196 | 1.2196 | - |
| 18 Mar 2024 | 1.2182 | 1.2182 | 1.2182 | 1.2182 | 1.2182 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1.2204 | 1.2204 | 1.2204 | 1.2204 | 1.2204 | - |
| 13 Mar 2024 | 1.2205 | 1.2205 | 1.2205 | 1.2205 | 1.2205 | - |
| 12 Mar 2024 | 1.2186 | 1.2186 | 1.2186 | 1.2186 | 1.2186 | - |
| 11 Mar 2024 | 1.2115 | 1.2115 | 1.2115 | 1.2115 | 1.2115 | - |
| 08 Mar 2024 | 1.2115 | 1.2115 | 1.2115 | 1.2115 | 1.2115 | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 1.2096 | 1.2096 | 1.2096 | 1.2096 | 1.2096 | - |
| 05 Mar 2024 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | - |
| 04 Mar 2024 | 1.2071 | 1.2071 | 1.2071 | 1.2071 | 1.2071 | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 1.2076 | 1.2076 | 1.2076 | 1.2076 | 1.2076 | - |
| 28 Feb 2024 | 1.2069 | 1.2069 | 1.2069 | 1.2069 | 1.2069 | - |
| 27 Feb 2024 | 1.2079 | 1.2079 | 1.2079 | 1.2079 | 1.2079 | - |
| 26 Feb 2024 | 1.2007 | 1.2007 | 1.2007 | 1.2007 | 1.2007 | - |
| 23 Feb 2024 | 1.1983 | 1.1983 | 1.1983 | 1.1983 | 1.1983 | - |
| 22 Feb 2024 | 1.2021 | 1.2021 | 1.2021 | 1.2021 | 1.2021 | - |
| 21 Feb 2024 | 1.1972 | 1.1972 | 1.1972 | 1.1972 | 1.1972 | - |
| 20 Feb 2024 | 1.1993 | 1.1993 | 1.1993 | 1.1993 | 1.1993 | - |
| 19 Feb 2024 | 1.1944 | 1.1944 | 1.1944 | 1.1944 | 1.1944 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.1919 | 1.1919 | 1.1919 | 1.1919 | 1.1919 | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
| 08 Feb 2024 | 1.1912 | 1.1912 | 1.1912 | 1.1912 | 1.1912 | - |
| 07 Feb 2024 | 1.1957 | 1.1957 | 1.1957 | 1.1957 | 1.1957 | - |
| 06 Feb 2024 | 1.1921 | 1.1921 | 1.1921 | 1.1921 | 1.1921 | - |
| 05 Feb 2024 | 1.1878 | 1.1878 | 1.1878 | 1.1878 | 1.1878 | - |
| 02 Feb 2024 | 1.1907 | 1.1907 | 1.1907 | 1.1907 | 1.1907 | - |
| 01 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 31 Jan 2024 | 1.1848 | 1.1848 | 1.1848 | 1.1848 | 1.1848 | - |
| 30 Jan 2024 | 1.1827 | 1.1827 | 1.1827 | 1.1827 | 1.1827 | - |
| 29 Jan 2024 | 1.1897 | 1.1897 | 1.1897 | 1.1897 | 1.1897 | - |
| *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.