CSHG Mantiqr FIC FIF FIC FIM C Priv RL (0P0001LWXR.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | - | - | - | - | - | - |
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | - | - | - | - | - | - |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | - | - | - | - | - | - |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | - | - | - | - | - | - |
| 10 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 31 May 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 29 May 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 28 May 2024 | 1.2674 | 1.2674 | 1.2674 | 1.2674 | 1.2674 | - |
| 27 May 2024 | 1.2755 | 1.2755 | 1.2755 | 1.2755 | 1.2755 | - |
| 24 May 2024 | 1.2758 | 1.2758 | 1.2758 | 1.2758 | 1.2758 | - |
| 23 May 2024 | 1.2761 | 1.2761 | 1.2761 | 1.2761 | 1.2761 | - |
| 22 May 2024 | 1.2765 | 1.2765 | 1.2765 | 1.2765 | 1.2765 | - |
| 21 May 2024 | 1.2767 | 1.2767 | 1.2767 | 1.2767 | 1.2767 | - |
| 20 May 2024 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | - |
| 17 May 2024 | 1.2772 | 1.2772 | 1.2772 | 1.2772 | 1.2772 | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 1.2773 | 1.2773 | 1.2773 | 1.2773 | 1.2773 | - |
| 14 May 2024 | 1.2775 | 1.2775 | 1.2775 | 1.2775 | 1.2775 | - |
| 13 May 2024 | 1.2782 | 1.2782 | 1.2782 | 1.2782 | 1.2782 | - |
| 10 May 2024 | 1.2787 | 1.2787 | 1.2787 | 1.2787 | 1.2787 | - |
| 09 May 2024 | 1.2797 | 1.2797 | 1.2797 | 1.2797 | 1.2797 | - |
| 08 May 2024 | 1.2799 | 1.2799 | 1.2799 | 1.2799 | 1.2799 | - |
| 07 May 2024 | 1.2796 | 1.2796 | 1.2796 | 1.2796 | 1.2796 | - |
| 06 May 2024 | 1.2807 | 1.2807 | 1.2807 | 1.2807 | 1.2807 | - |
| 03 May 2024 | 1.2811 | 1.2811 | 1.2811 | 1.2811 | 1.2811 | - |
| 02 May 2024 | 1.2768 | 1.2768 | 1.2768 | 1.2768 | 1.2768 | - |
| 30 Apr 2024 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
| 29 Apr 2024 | 1.2809 | 1.2809 | 1.2809 | 1.2809 | 1.2809 | - |
| 26 Apr 2024 | 1.2807 | 1.2807 | 1.2807 | 1.2807 | 1.2807 | - |
| 25 Apr 2024 | 1.2803 | 1.2803 | 1.2803 | 1.2803 | 1.2803 | - |
| 24 Apr 2024 | 1.2789 | 1.2789 | 1.2789 | 1.2789 | 1.2789 | - |
| 23 Apr 2024 | 1.2817 | 1.2817 | 1.2817 | 1.2817 | 1.2817 | - |
| 22 Apr 2024 | 1.2804 | 1.2804 | 1.2804 | 1.2804 | 1.2804 | - |
| 19 Apr 2024 | 1.2796 | 1.2796 | 1.2796 | 1.2796 | 1.2796 | - |
| 18 Apr 2024 | 1.2792 | 1.2792 | 1.2792 | 1.2792 | 1.2792 | - |
| 17 Apr 2024 | 1.2778 | 1.2778 | 1.2778 | 1.2778 | 1.2778 | - |
| 16 Apr 2024 | 1.2816 | 1.2816 | 1.2816 | 1.2816 | 1.2816 | - |
| 15 Apr 2024 | 1.2822 | 1.2822 | 1.2822 | 1.2822 | 1.2822 | - |
| 12 Apr 2024 | 1.2845 | 1.2845 | 1.2845 | 1.2845 | 1.2845 | - |
| 11 Apr 2024 | 1.2878 | 1.2878 | 1.2878 | 1.2878 | 1.2878 | - |
| 10 Apr 2024 | 1.2872 | 1.2872 | 1.2872 | 1.2872 | 1.2872 | - |
| 09 Apr 2024 | 1.2877 | 1.2877 | 1.2877 | 1.2877 | 1.2877 | - |
| 08 Apr 2024 | 1.2875 | 1.2875 | 1.2875 | 1.2875 | 1.2875 | - |
| 05 Apr 2024 | 1.2851 | 1.2851 | 1.2851 | 1.2851 | 1.2851 | - |
| 04 Apr 2024 | 1.2868 | 1.2868 | 1.2868 | 1.2868 | 1.2868 | - |
| 03 Apr 2024 | 1.2864 | 1.2864 | 1.2864 | 1.2864 | 1.2864 | - |
| 02 Apr 2024 | 1.2845 | 1.2845 | 1.2845 | 1.2845 | 1.2845 | - |
| 01 Apr 2024 | 1.2912 | 1.2912 | 1.2912 | 1.2912 | 1.2912 | - |
| 28 Mar 2024 | 1.2916 | 1.2916 | 1.2916 | 1.2916 | 1.2916 | - |
| 27 Mar 2024 | 1.2836 | 1.2836 | 1.2836 | 1.2836 | 1.2836 | - |
| 26 Mar 2024 | 1.2745 | 1.2745 | 1.2745 | 1.2745 | 1.2745 | - |
| 25 Mar 2024 | 1.2752 | 1.2752 | 1.2752 | 1.2752 | 1.2752 | - |
| 22 Mar 2024 | 1.2719 | 1.2719 | 1.2719 | 1.2719 | 1.2719 | - |
| 21 Mar 2024 | 1.2736 | 1.2736 | 1.2736 | 1.2736 | 1.2736 | - |
| 20 Mar 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 19 Mar 2024 | 1.2756 | 1.2756 | 1.2756 | 1.2756 | 1.2756 | - |
| 18 Mar 2024 | 1.2716 | 1.2716 | 1.2716 | 1.2716 | 1.2716 | - |
| 15 Mar 2024 | 1.2707 | 1.2707 | 1.2707 | 1.2707 | 1.2707 | - |
| 14 Mar 2024 | 1.2708 | 1.2708 | 1.2708 | 1.2708 | 1.2708 | - |
| 13 Mar 2024 | 1.2701 | 1.2701 | 1.2701 | 1.2701 | 1.2701 | - |
| 12 Mar 2024 | 1.2696 | 1.2696 | 1.2696 | 1.2696 | 1.2696 | - |
| 11 Mar 2024 | 1.2667 | 1.2667 | 1.2667 | 1.2667 | 1.2667 | - |
| 08 Mar 2024 | 1.2648 | 1.2648 | 1.2648 | 1.2648 | 1.2648 | - |
| 07 Mar 2024 | 1.2631 | 1.2631 | 1.2631 | 1.2631 | 1.2631 | - |
| 06 Mar 2024 | 1.2634 | 1.2634 | 1.2634 | 1.2634 | 1.2634 | - |
| 05 Mar 2024 | 1.2631 | 1.2631 | 1.2631 | 1.2631 | 1.2631 | - |
| 04 Mar 2024 | 1.2602 | 1.2602 | 1.2602 | 1.2602 | 1.2602 | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 1.2642 | 1.2642 | 1.2642 | 1.2642 | 1.2642 | - |
| 28 Feb 2024 | 1.2644 | 1.2644 | 1.2644 | 1.2644 | 1.2644 | - |
| 27 Feb 2024 | 1.2642 | 1.2642 | 1.2642 | 1.2642 | 1.2642 | - |
| 26 Feb 2024 | 1.2616 | 1.2616 | 1.2616 | 1.2616 | 1.2616 | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 1.2613 | 1.2613 | 1.2613 | 1.2613 | 1.2613 | - |
| 21 Feb 2024 | 1.2591 | 1.2591 | 1.2591 | 1.2591 | 1.2591 | - |
| 20 Feb 2024 | 1.2594 | 1.2594 | 1.2594 | 1.2594 | 1.2594 | - |
| 19 Feb 2024 | 1.2568 | 1.2568 | 1.2568 | 1.2568 | 1.2568 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.2547 | 1.2547 | 1.2547 | 1.2547 | 1.2547 | - |
| 14 Feb 2024 | 1.2509 | 1.2509 | 1.2509 | 1.2509 | 1.2509 | - |
| 09 Feb 2024 | 1.2527 | 1.2527 | 1.2527 | 1.2527 | 1.2527 | - |
| 08 Feb 2024 | 1.2531 | 1.2531 | 1.2531 | 1.2531 | 1.2531 | - |
| 07 Feb 2024 | 1.2544 | 1.2544 | 1.2544 | 1.2544 | 1.2544 | - |
| 06 Feb 2024 | 1.2537 | 1.2537 | 1.2537 | 1.2537 | 1.2537 | - |
| 05 Feb 2024 | 1.2519 | 1.2519 | 1.2519 | 1.2519 | 1.2519 | - |
| 02 Feb 2024 | 1.2518 | 1.2518 | 1.2518 | 1.2518 | 1.2518 | - |
| 01 Feb 2024 | 1.2526 | 1.2526 | 1.2526 | 1.2526 | 1.2526 | - |
| 31 Jan 2024 | 1.2523 | 1.2523 | 1.2523 | 1.2523 | 1.2523 | - |
| 30 Jan 2024 | 1.2517 | 1.2517 | 1.2517 | 1.2517 | 1.2517 | - |
| *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.