XP Propeller FIC FIM C Priv IE (0P0001IZY9.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 |
|---|---|---|---|---|---|---|
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 1.3746 | 1.3746 | 1.3746 | 1.3746 | 1.3746 | - |
| 13 May 2024 | 1.3746 | 1.3746 | 1.3746 | 1.3746 | 1.3746 | - |
| 10 May 2024 | 1.3742 | 1.3742 | 1.3742 | 1.3742 | 1.3742 | - |
| 09 May 2024 | 1.3737 | 1.3737 | 1.3737 | 1.3737 | 1.3737 | - |
| 08 May 2024 | 1.3731 | 1.3731 | 1.3731 | 1.3731 | 1.3731 | - |
| 07 May 2024 | 1.3725 | 1.3725 | 1.3725 | 1.3725 | 1.3725 | - |
| 06 May 2024 | 1.3714 | 1.3714 | 1.3714 | 1.3714 | 1.3714 | - |
| 03 May 2024 | 1.3714 | 1.3714 | 1.3714 | 1.3714 | 1.3714 | - |
| 02 May 2024 | 1.3707 | 1.3707 | 1.3707 | 1.3707 | 1.3707 | - |
| 30 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 29 Apr 2024 | 1.3698 | 1.3698 | 1.3698 | 1.3698 | 1.3698 | - |
| 26 Apr 2024 | 1.3693 | 1.3693 | 1.3693 | 1.3693 | 1.3693 | - |
| 25 Apr 2024 | 1.3687 | 1.3687 | 1.3687 | 1.3687 | 1.3687 | - |
| 24 Apr 2024 | 1.3681 | 1.3681 | 1.3681 | 1.3681 | 1.3681 | - |
| 23 Apr 2024 | 1.3675 | 1.3675 | 1.3675 | 1.3675 | 1.3675 | - |
| 22 Apr 2024 | 1.3668 | 1.3668 | 1.3668 | 1.3668 | 1.3668 | - |
| 19 Apr 2024 | 1.3662 | 1.3662 | 1.3662 | 1.3662 | 1.3662 | - |
| 18 Apr 2024 | 1.3656 | 1.3656 | 1.3656 | 1.3656 | 1.3656 | - |
| 17 Apr 2024 | 1.3646 | 1.3646 | 1.3646 | 1.3646 | 1.3646 | - |
| 16 Apr 2024 | 1.3637 | 1.3637 | 1.3637 | 1.3637 | 1.3637 | - |
| 15 Apr 2024 | 1.3637 | 1.3637 | 1.3637 | 1.3637 | 1.3637 | - |
| 12 Apr 2024 | 1.3629 | 1.3629 | 1.3629 | 1.3629 | 1.3629 | - |
| 11 Apr 2024 | 1.3625 | 1.3625 | 1.3625 | 1.3625 | 1.3625 | - |
| 10 Apr 2024 | 1.3619 | 1.3619 | 1.3619 | 1.3619 | 1.3619 | - |
| 09 Apr 2024 | 1.3612 | 1.3612 | 1.3612 | 1.3612 | 1.3612 | - |
| 08 Apr 2024 | 1.3605 | 1.3605 | 1.3605 | 1.3605 | 1.3605 | - |
| 05 Apr 2024 | 1.3601 | 1.3601 | 1.3601 | 1.3601 | 1.3601 | - |
| 04 Apr 2024 | 1.3595 | 1.3595 | 1.3595 | 1.3595 | 1.3595 | - |
| 03 Apr 2024 | 1.3587 | 1.3587 | 1.3587 | 1.3587 | 1.3587 | - |
| 02 Apr 2024 | 1.3581 | 1.3581 | 1.3581 | 1.3581 | 1.3581 | - |
| 01 Apr 2024 | 1.3571 | 1.3571 | 1.3571 | 1.3571 | 1.3571 | - |
| 28 Mar 2024 | 1.3571 | 1.3571 | 1.3571 | 1.3571 | 1.3571 | - |
| 27 Mar 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
| 26 Mar 2024 | 1.3554 | 1.3554 | 1.3554 | 1.3554 | 1.3554 | - |
| 25 Mar 2024 | 1.3547 | 1.3547 | 1.3547 | 1.3547 | 1.3547 | - |
| 22 Mar 2024 | 1.3541 | 1.3541 | 1.3541 | 1.3541 | 1.3541 | - |
| 21 Mar 2024 | 1.3534 | 1.3534 | 1.3534 | 1.3534 | 1.3534 | - |
| 20 Mar 2024 | 1.3527 | 1.3527 | 1.3527 | 1.3527 | 1.3527 | - |
| 19 Mar 2024 | 1.3505 | 1.3505 | 1.3505 | 1.3505 | 1.3505 | - |
| 18 Mar 2024 | 1.3505 | 1.3505 | 1.3505 | 1.3505 | 1.3505 | - |
| 15 Mar 2024 | 1.3505 | 1.3505 | 1.3505 | 1.3505 | 1.3505 | - |
| 14 Mar 2024 | 1.3495 | 1.3495 | 1.3495 | 1.3495 | 1.3495 | - |
| 13 Mar 2024 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
| 12 Mar 2024 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
| 11 Mar 2024 | 1.3473 | 1.3473 | 1.3473 | 1.3473 | 1.3473 | - |
| 08 Mar 2024 | 1.3468 | 1.3468 | 1.3468 | 1.3468 | 1.3468 | - |
| 07 Mar 2024 | 1.3452 | 1.3452 | 1.3452 | 1.3452 | 1.3452 | - |
| 06 Mar 2024 | 1.3452 | 1.3452 | 1.3452 | 1.3452 | 1.3452 | - |
| 05 Mar 2024 | 1.3445 | 1.3445 | 1.3445 | 1.3445 | 1.3445 | - |
| 04 Mar 2024 | 1.3439 | 1.3439 | 1.3439 | 1.3439 | 1.3439 | - |
| 01 Mar 2024 | 1.3431 | 1.3431 | 1.3431 | 1.3431 | 1.3431 | - |
| 29 Feb 2024 | 1.3413 | 1.3413 | 1.3413 | 1.3413 | 1.3413 | - |
| 28 Feb 2024 | 1.3413 | 1.3413 | 1.3413 | 1.3413 | 1.3413 | - |
| 27 Feb 2024 | 1.3409 | 1.3409 | 1.3409 | 1.3409 | 1.3409 | - |
| 26 Feb 2024 | 1.3401 | 1.3401 | 1.3401 | 1.3401 | 1.3401 | - |
| 23 Feb 2024 | 1.3409 | 1.3409 | 1.3409 | 1.3409 | 1.3409 | - |
| 22 Feb 2024 | 1.3404 | 1.3404 | 1.3404 | 1.3404 | 1.3404 | - |
| 21 Feb 2024 | 1.3397 | 1.3397 | 1.3397 | 1.3397 | 1.3397 | - |
| 20 Feb 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | - |
| 19 Feb 2024 | 1.3374 | 1.3374 | 1.3374 | 1.3374 | 1.3374 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.3363 | 1.3363 | 1.3363 | 1.3363 | 1.3363 | - |
| 14 Feb 2024 | 1.3356 | 1.3356 | 1.3356 | 1.3356 | 1.3356 | - |
| 09 Feb 2024 | 1.3356 | 1.3356 | 1.3356 | 1.3356 | 1.3356 | - |
| 08 Feb 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
| 07 Feb 2024 | 1.3343 | 1.3343 | 1.3343 | 1.3343 | 1.3343 | - |
| 06 Feb 2024 | 1.3343 | 1.3343 | 1.3343 | 1.3343 | 1.3343 | - |
| 05 Feb 2024 | 1.3326 | 1.3326 | 1.3326 | 1.3326 | 1.3326 | - |
| 02 Feb 2024 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
| 01 Feb 2024 | 1.3312 | 1.3312 | 1.3312 | 1.3312 | 1.3312 | - |
| 31 Jan 2024 | 1.3281 | 1.3281 | 1.3281 | 1.3281 | 1.3281 | - |
| 30 Jan 2024 | 1.3271 | 1.3271 | 1.3271 | 1.3271 | 1.3271 | - |
| 29 Jan 2024 | 1.3271 | 1.3271 | 1.3271 | 1.3271 | 1.3271 | - |
| 26 Jan 2024 | 1.3258 | 1.3258 | 1.3258 | 1.3258 | 1.3258 | - |
| 25 Jan 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| 24 Jan 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| 23 Jan 2024 | 1.3228 | 1.3228 | 1.3228 | 1.3228 | 1.3228 | - |
| 22 Jan 2024 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | - |
| 19 Jan 2024 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | - |
| 18 Jan 2024 | 1.3215 | 1.3215 | 1.3215 | 1.3215 | 1.3215 | - |
| 17 Jan 2024 | 1.3215 | 1.3215 | 1.3215 | 1.3215 | 1.3215 | - |
| 16 Jan 2024 | 1.3191 | 1.3191 | 1.3191 | 1.3191 | 1.3191 | - |
| 15 Jan 2024 | 1.3189 | 1.3189 | 1.3189 | 1.3189 | 1.3189 | - |
| 12 Jan 2024 | 1.3176 | 1.3176 | 1.3176 | 1.3176 | 1.3176 | - |
| 11 Jan 2024 | 1.3171 | 1.3171 | 1.3171 | 1.3171 | 1.3171 | - |
| 10 Jan 2024 | 1.3164 | 1.3164 | 1.3164 | 1.3164 | 1.3164 | - |
| 09 Jan 2024 | 1.3159 | 1.3159 | 1.3159 | 1.3159 | 1.3159 | - |
| 08 Jan 2024 | 1.3159 | 1.3159 | 1.3159 | 1.3159 | 1.3159 | - |
| 05 Jan 2024 | 1.3153 | 1.3153 | 1.3153 | 1.3153 | 1.3153 | - |
| 04 Jan 2024 | 1.3147 | 1.3147 | 1.3147 | 1.3147 | 1.3147 | - |
| 03 Jan 2024 | 1.3126 | 1.3126 | 1.3126 | 1.3126 | 1.3126 | - |
| 02 Jan 2024 | 1.3126 | 1.3126 | 1.3126 | 1.3126 | 1.3126 | - |
| 28 Dec 2023 | 1.3111 | 1.3111 | 1.3111 | 1.3111 | 1.3111 | - |
| 27 Dec 2023 | 1.3111 | 1.3111 | 1.3111 | 1.3111 | 1.3111 | - |
| 26 Dec 2023 | 1.3111 | 1.3111 | 1.3111 | 1.3111 | 1.3111 | - |
| 22 Dec 2023 | 1.3098 | 1.3098 | 1.3098 | 1.3098 | 1.3098 | - |
| 21 Dec 2023 | 1.3092 | 1.3092 | 1.3092 | 1.3092 | 1.3092 | - |
| 20 Dec 2023 | 1.3087 | 1.3087 | 1.3087 | 1.3087 | 1.3087 | - |
| *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.