BTG Rcamf FIA (0P0001JT9D.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | - | - | - | - | - | - |
| 12 June 2024 | 1.3781 | 1.3781 | 1.3781 | 1.3781 | 1.3781 | - |
| 11 June 2024 | 1.3861 | 1.3861 | 1.3861 | 1.3861 | 1.3861 | - |
| 10 June 2024 | 1.3807 | 1.3807 | 1.3807 | 1.3807 | 1.3807 | - |
| 07 June 2024 | 1.3844 | 1.3844 | 1.3844 | 1.3844 | 1.3844 | - |
| 06 June 2024 | 1.3987 | 1.3987 | 1.3987 | 1.3987 | 1.3987 | - |
| 05 June 2024 | 1.3902 | 1.3902 | 1.3902 | 1.3902 | 1.3902 | - |
| 04 June 2024 | 1.3871 | 1.3871 | 1.3871 | 1.3871 | 1.3871 | - |
| 03 June 2024 | 1.3899 | 1.3899 | 1.3899 | 1.3899 | 1.3899 | - |
| 31 May 2024 | 1.3859 | 1.3859 | 1.3859 | 1.3859 | 1.3859 | - |
| 29 May 2024 | 1.3909 | 1.3909 | 1.3909 | 1.3909 | 1.3909 | - |
| 28 May 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 27 May 2024 | 1.4031 | 1.4031 | 1.4031 | 1.4031 | 1.4031 | - |
| 24 May 2024 | 1.4018 | 1.4018 | 1.4018 | 1.4018 | 1.4018 | - |
| 23 May 2024 | 1.4007 | 1.4007 | 1.4007 | 1.4007 | 1.4007 | - |
| 22 May 2024 | 1.4069 | 1.4069 | 1.4069 | 1.4069 | 1.4069 | - |
| 21 May 2024 | 1.4255 | 1.4255 | 1.4255 | 1.4255 | 1.4255 | - |
| 20 May 2024 | 1.4252 | 1.4252 | 1.4252 | 1.4252 | 1.4252 | - |
| 17 May 2024 | 1.4271 | 1.4271 | 1.4271 | 1.4271 | 1.4271 | - |
| 16 May 2024 | 1.4313 | 1.4313 | 1.4313 | 1.4313 | 1.4313 | - |
| 15 May 2024 | 1.4306 | 1.4306 | 1.4306 | 1.4306 | 1.4306 | - |
| 14 May 2024 | 1.4215 | 1.4215 | 1.4215 | 1.4215 | 1.4215 | - |
| 13 May 2024 | 1.4154 | 1.4154 | 1.4154 | 1.4154 | 1.4154 | - |
| 10 May 2024 | 1.4186 | 1.4186 | 1.4186 | 1.4186 | 1.4186 | - |
| 09 May 2024 | 1.4208 | 1.4208 | 1.4208 | 1.4208 | 1.4208 | - |
| 08 May 2024 | 1.4273 | 1.4273 | 1.4273 | 1.4273 | 1.4273 | - |
| 07 May 2024 | 1.4259 | 1.4259 | 1.4259 | 1.4259 | 1.4259 | - |
| 06 May 2024 | 1.4222 | 1.4222 | 1.4222 | 1.4222 | 1.4222 | - |
| 03 May 2024 | 1.4222 | 1.4222 | 1.4222 | 1.4222 | 1.4222 | - |
| 02 May 2024 | 1.4001 | 1.4001 | 1.4001 | 1.4001 | 1.4001 | - |
| 30 Apr 2024 | 1.3921 | 1.3921 | 1.3921 | 1.3921 | 1.3921 | - |
| 29 Apr 2024 | 1.4066 | 1.4066 | 1.4066 | 1.4066 | 1.4066 | - |
| 26 Apr 2024 | 1.4054 | 1.4054 | 1.4054 | 1.4054 | 1.4054 | - |
| 25 Apr 2024 | 1.3909 | 1.3909 | 1.3909 | 1.3909 | 1.3909 | - |
| 24 Apr 2024 | 1.3932 | 1.3932 | 1.3932 | 1.3932 | 1.3932 | - |
| 23 Apr 2024 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | - |
| 22 Apr 2024 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | - |
| 19 Apr 2024 | 1.3941 | 1.3941 | 1.3941 | 1.3941 | 1.3941 | - |
| 18 Apr 2024 | 1.3933 | 1.3933 | 1.3933 | 1.3933 | 1.3933 | - |
| 17 Apr 2024 | 1.3995 | 1.3995 | 1.3995 | 1.3995 | 1.3995 | - |
| 16 Apr 2024 | 1.3995 | 1.3995 | 1.3995 | 1.3995 | 1.3995 | - |
| 15 Apr 2024 | 1.4199 | 1.4199 | 1.4199 | 1.4199 | 1.4199 | - |
| 12 Apr 2024 | 1.4199 | 1.4199 | 1.4199 | 1.4199 | 1.4199 | - |
| 11 Apr 2024 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | - |
| 10 Apr 2024 | 1.4335 | 1.4335 | 1.4335 | 1.4335 | 1.4335 | - |
| 09 Apr 2024 | 1.4424 | 1.4424 | 1.4424 | 1.4424 | 1.4424 | - |
| 08 Apr 2024 | 1.4424 | 1.4424 | 1.4424 | 1.4424 | 1.4424 | - |
| 05 Apr 2024 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | - |
| 04 Apr 2024 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | - |
| 03 Apr 2024 | 1.4367 | 1.4367 | 1.4367 | 1.4367 | 1.4367 | - |
| 02 Apr 2024 | 1.4376 | 1.4376 | 1.4376 | 1.4376 | 1.4376 | - |
| 01 Apr 2024 | 1.4379 | 1.4379 | 1.4379 | 1.4379 | 1.4379 | - |
| 28 Mar 2024 | 1.4352 | 1.4352 | 1.4352 | 1.4352 | 1.4352 | - |
| 27 Mar 2024 | 1.4352 | 1.4352 | 1.4352 | 1.4352 | 1.4352 | - |
| 26 Mar 2024 | 1.4325 | 1.4325 | 1.4325 | 1.4325 | 1.4325 | - |
| 25 Mar 2024 | 1.4325 | 1.4325 | 1.4325 | 1.4325 | 1.4325 | - |
| 22 Mar 2024 | 1.4356 | 1.4356 | 1.4356 | 1.4356 | 1.4356 | - |
| 21 Mar 2024 | 1.4418 | 1.4418 | 1.4418 | 1.4418 | 1.4418 | - |
| 20 Mar 2024 | 1.4416 | 1.4416 | 1.4416 | 1.4416 | 1.4416 | - |
| 19 Mar 2024 | 1.4306 | 1.4306 | 1.4306 | 1.4306 | 1.4306 | - |
| 18 Mar 2024 | 1.4284 | 1.4284 | 1.4284 | 1.4284 | 1.4284 | - |
| 15 Mar 2024 | 1.4348 | 1.4348 | 1.4348 | 1.4348 | 1.4348 | - |
| 14 Mar 2024 | 1.4348 | 1.4348 | 1.4348 | 1.4348 | 1.4348 | - |
| 13 Mar 2024 | 1.4358 | 1.4358 | 1.4358 | 1.4358 | 1.4358 | - |
| 12 Mar 2024 | 1.4327 | 1.4327 | 1.4327 | 1.4327 | 1.4327 | - |
| 11 Mar 2024 | 1.4248 | 1.4248 | 1.4248 | 1.4248 | 1.4248 | - |
| 08 Mar 2024 | 1.4265 | 1.4265 | 1.4265 | 1.4265 | 1.4265 | - |
| 07 Mar 2024 | 1.4232 | 1.4232 | 1.4232 | 1.4232 | 1.4232 | - |
| 06 Mar 2024 | 1.4216 | 1.4216 | 1.4216 | 1.4216 | 1.4216 | - |
| 05 Mar 2024 | 1.4164 | 1.4164 | 1.4164 | 1.4164 | 1.4164 | - |
| 04 Mar 2024 | 1.4265 | 1.4265 | 1.4265 | 1.4265 | 1.4265 | - |
| 01 Mar 2024 | 1.4308 | 1.4308 | 1.4308 | 1.4308 | 1.4308 | - |
| 29 Feb 2024 | 1.4201 | 1.4201 | 1.4201 | 1.4201 | 1.4201 | - |
| 28 Feb 2024 | 1.4201 | 1.4201 | 1.4201 | 1.4201 | 1.4201 | - |
| 27 Feb 2024 | 1.4201 | 1.4201 | 1.4201 | 1.4201 | 1.4201 | - |
| 26 Feb 2024 | 1.4201 | 1.4201 | 1.4201 | 1.4201 | 1.4201 | - |
| 23 Feb 2024 | 1.4199 | 1.4199 | 1.4199 | 1.4199 | 1.4199 | - |
| 22 Feb 2024 | 1.4281 | 1.4281 | 1.4281 | 1.4281 | 1.4281 | - |
| 21 Feb 2024 | 1.4198 | 1.4198 | 1.4198 | 1.4198 | 1.4198 | - |
| 20 Feb 2024 | 1.4235 | 1.4235 | 1.4235 | 1.4235 | 1.4235 | - |
| 19 Feb 2024 | 1.4174 | 1.4174 | 1.4174 | 1.4174 | 1.4174 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.4182 | 1.4182 | 1.4182 | 1.4182 | 1.4182 | - |
| 14 Feb 2024 | 1.4146 | 1.4146 | 1.4146 | 1.4146 | 1.4146 | - |
| 09 Feb 2024 | 1.4203 | 1.4203 | 1.4203 | 1.4203 | 1.4203 | - |
| 08 Feb 2024 | 1.4163 | 1.4163 | 1.4163 | 1.4163 | 1.4163 | - |
| 07 Feb 2024 | 1.4244 | 1.4244 | 1.4244 | 1.4244 | 1.4244 | - |
| 06 Feb 2024 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | - |
| 05 Feb 2024 | 1.4143 | 1.4143 | 1.4143 | 1.4143 | 1.4143 | - |
| 02 Feb 2024 | 1.4165 | 1.4165 | 1.4165 | 1.4165 | 1.4165 | - |
| 01 Feb 2024 | 1.4179 | 1.4179 | 1.4179 | 1.4179 | 1.4179 | - |
| 31 Jan 2024 | 1.4134 | 1.4134 | 1.4134 | 1.4134 | 1.4134 | - |
| 30 Jan 2024 | 1.4095 | 1.4095 | 1.4095 | 1.4095 | 1.4095 | - |
| 29 Jan 2024 | 1.4178 | 1.4178 | 1.4178 | 1.4178 | 1.4178 | - |
| 26 Jan 2024 | 1.4189 | 1.4189 | 1.4189 | 1.4189 | 1.4189 | - |
| 25 Jan 2024 | 1.4168 | 1.4168 | 1.4168 | 1.4168 | 1.4168 | - |
| 24 Jan 2024 | 1.4121 | 1.4121 | 1.4121 | 1.4121 | 1.4121 | - |
| 23 Jan 2024 | 1.4134 | 1.4134 | 1.4134 | 1.4134 | 1.4134 | - |
| 22 Jan 2024 | 1.4084 | 1.4084 | 1.4084 | 1.4084 | 1.4084 | - |
| *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.