Australia markets close in 2 hours 38 minutes

Brainvest Song III FIM C Priv IE (0P0001KNGB.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
36.43+0.01 (+0.04%)
At close: 05:00PM BRT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024------
29 Apr 2024------
26 Apr 202436.4336.4336.4336.4336.43-
25 Apr 202436.4336.4336.4336.4336.43-
24 Apr 202436.4236.4236.4236.4236.42-
23 Apr 202436.4336.4336.4336.4336.43-
22 Apr 202436.4136.4136.4136.4136.41-
19 Apr 202436.3836.3836.3836.3836.38-
18 Apr 202436.3636.3636.3636.3636.36-
17 Apr 202436.3736.3736.3736.3736.37-
16 Apr 202436.4136.4136.4136.4136.41-
15 Apr 202436.4636.4636.4636.4636.46-
12 Apr 202436.5036.5036.5036.5036.50-
11 Apr 202436.5136.5136.5136.5136.51-
10 Apr 202436.4936.4936.4936.4936.49-
09 Apr 202436.5636.5636.5636.5636.56-
08 Apr 202436.5336.5336.5336.5336.53-
05 Apr 202436.5336.5336.5336.5336.53-
04 Apr 202436.5136.5136.5136.5136.51-
03 Apr 202436.5036.5036.5036.5036.50-
02 Apr 202436.5036.5036.5036.5036.50-
01 Apr 202435.9135.9135.9135.9135.91-
28 Mar 202436.5036.5036.5036.5036.50-
27 Mar 202436.4536.4536.4536.4536.45-
26 Mar 202436.4436.4436.4436.4436.44-
25 Mar 202436.4336.4336.4336.4336.43-
22 Mar 202436.4336.4336.4336.4336.43-
21 Mar 202436.4336.4336.4336.4336.43-
20 Mar 202436.3636.3636.3636.3636.36-
19 Mar 202436.3436.3436.3436.3436.34-
18 Mar 202436.3436.3436.3436.3436.34-
15 Mar 202436.3736.3736.3736.3736.37-
14 Mar 202436.3836.3836.3836.3836.38-
13 Mar 202436.3636.3636.3636.3636.36-
12 Mar 202436.2836.2836.2836.2836.28-
11 Mar 202436.2836.2836.2836.2836.28-
08 Mar 202436.2636.2636.2636.2636.26-
07 Mar 202436.2536.2536.2536.2536.25-
06 Mar 202436.2136.2136.2136.2136.21-
05 Mar 202436.2036.2036.2036.2036.20-
04 Mar 202436.2036.2036.2036.2036.20-
01 Mar 202436.3436.3436.3436.3436.34-
29 Feb 202436.1836.1836.1836.1836.18-
28 Feb 202436.1936.1936.1936.1936.19-
27 Feb 202436.1336.1336.1336.1336.13-
26 Feb 202436.2936.2936.2936.2936.29-
23 Feb 202436.1536.1536.1536.1536.15-
22 Feb 202436.1336.1336.1336.1336.13-
21 Feb 202436.1036.1036.1036.1036.10-
20 Feb 202436.0936.0936.0936.0936.09-
19 Feb 202436.0436.0436.0436.0436.04-
16 Feb 2024------
15 Feb 202435.9535.9535.9535.9535.95-
14 Feb 202435.9735.9735.9735.9735.97-
09 Feb 202435.9635.9635.9635.9635.96-
08 Feb 202435.9335.9335.9335.9335.93-
07 Feb 202435.9535.9535.9535.9535.95-
06 Feb 202435.9335.9335.9335.9335.93-
05 Feb 202435.9235.9235.9235.9235.92-
02 Feb 202435.9435.9435.9435.9435.94-
01 Feb 202435.9035.9035.9035.9035.90-
31 Jan 202435.8835.8835.8835.8835.88-
30 Jan 202435.8635.8635.8635.8635.86-
29 Jan 202435.9035.9035.9035.9035.90-
26 Jan 202435.9135.9135.9135.9135.91-
25 Jan 202435.8535.8535.8535.8535.85-
24 Jan 202435.8435.8435.8435.8435.84-
23 Jan 202435.7835.7835.7835.7835.78-
22 Jan 202435.8035.8035.8035.8035.80-
19 Jan 202435.7735.7735.7735.7735.77-
18 Jan 202435.7835.7835.7835.7835.78-
17 Jan 202435.7635.7635.7635.7635.76-
16 Jan 202435.8835.8835.8835.8835.88-
15 Jan 202435.8535.8535.8535.8535.85-
12 Jan 202435.7835.7835.7835.7835.78-
11 Jan 202435.8135.8135.8135.8135.81-
10 Jan 202435.8035.8035.8035.8035.80-
09 Jan 202435.7835.7835.7835.7835.78-
08 Jan 202435.7635.7635.7635.7635.76-
05 Jan 202435.7635.7635.7635.7635.76-
04 Jan 202435.8235.8235.8235.8235.82-
03 Jan 202435.8135.8135.8135.8135.81-
02 Jan 202435.8335.8335.8335.8335.83-
28 Dec 202335.8535.8535.8535.8535.85-
27 Dec 202335.8035.8035.8035.8035.80-
26 Dec 202335.7635.7635.7635.7635.76-
22 Dec 202335.7335.7335.7335.7335.73-
21 Dec 202335.6935.6935.6935.6935.69-
20 Dec 202335.6935.6935.6935.6935.69-
19 Dec 202335.6435.6435.6435.6435.64-
18 Dec 202335.5935.5935.5935.5935.59-
15 Dec 202335.6135.6135.6135.6135.61-
14 Dec 202335.5435.5435.5435.5435.54-
13 Dec 202335.4035.4035.4035.4035.40-
12 Dec 202335.3635.3635.3635.3635.36-
11 Dec 202335.3635.3635.3635.3635.36-
08 Dec 202335.3535.3535.3535.3535.35-
07 Dec 202335.3335.3335.3335.3335.33-
06 Dec 202335.3235.3235.3235.3235.32-
05 Dec 202335.2835.2835.2835.2835.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...