CSHG Lakeshore FIC FIF FIM CP RL (0P0001MKKC.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 1.1277 | 1.1277 | 1.1277 | 1.1277 | 1.1277 | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
| 14 May 2024 | 1.1229 | 1.1229 | 1.1229 | 1.1229 | 1.1229 | - |
| 13 May 2024 | 1.1219 | 1.1219 | 1.1219 | 1.1219 | 1.1219 | - |
| 10 May 2024 | 1.1221 | 1.1221 | 1.1221 | 1.1221 | 1.1221 | - |
| 09 May 2024 | 1.1224 | 1.1224 | 1.1224 | 1.1224 | 1.1224 | - |
| 08 May 2024 | 1.1231 | 1.1231 | 1.1231 | 1.1231 | 1.1231 | - |
| 07 May 2024 | 1.1228 | 1.1228 | 1.1228 | 1.1228 | 1.1228 | - |
| 06 May 2024 | 1.1221 | 1.1221 | 1.1221 | 1.1221 | 1.1221 | - |
| 03 May 2024 | 1.1224 | 1.1224 | 1.1224 | 1.1224 | 1.1224 | - |
| 02 May 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
| 30 Apr 2024 | 1.1151 | 1.1151 | 1.1151 | 1.1151 | 1.1151 | - |
| 29 Apr 2024 | 1.1234 | 1.1234 | 1.1234 | 1.1234 | 1.1234 | - |
| 26 Apr 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | - |
| 25 Apr 2024 | 1.1186 | 1.1186 | 1.1186 | 1.1186 | 1.1186 | - |
| 24 Apr 2024 | 1.1197 | 1.1197 | 1.1197 | 1.1197 | 1.1197 | - |
| 23 Apr 2024 | 1.1221 | 1.1221 | 1.1221 | 1.1221 | 1.1221 | - |
| 22 Apr 2024 | 1.1208 | 1.1208 | 1.1208 | 1.1208 | 1.1208 | - |
| 19 Apr 2024 | 1.1196 | 1.1196 | 1.1196 | 1.1196 | 1.1196 | - |
| 18 Apr 2024 | 1.1177 | 1.1177 | 1.1177 | 1.1177 | 1.1177 | - |
| 17 Apr 2024 | 1.1173 | 1.1173 | 1.1173 | 1.1173 | 1.1173 | - |
| 16 Apr 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | - |
| 15 Apr 2024 | 1.1226 | 1.1226 | 1.1226 | 1.1226 | 1.1226 | - |
| 12 Apr 2024 | 1.1262 | 1.1262 | 1.1262 | 1.1262 | 1.1262 | - |
| 11 Apr 2024 | 1.1282 | 1.1282 | 1.1282 | 1.1282 | 1.1282 | - |
| 10 Apr 2024 | 1.1288 | 1.1288 | 1.1288 | 1.1288 | 1.1288 | - |
| 09 Apr 2024 | 1.1331 | 1.1331 | 1.1331 | 1.1331 | 1.1331 | - |
| 08 Apr 2024 | 1.1312 | 1.1312 | 1.1312 | 1.1312 | 1.1312 | - |
| 05 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 04 Apr 2024 | 1.1315 | 1.1315 | 1.1315 | 1.1315 | 1.1315 | - |
| 03 Apr 2024 | 1.1306 | 1.1306 | 1.1306 | 1.1306 | 1.1306 | - |
| 02 Apr 2024 | 1.1305 | 1.1305 | 1.1305 | 1.1305 | 1.1305 | - |
| 01 Apr 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
| 28 Mar 2024 | 1.1338 | 1.1338 | 1.1338 | 1.1338 | 1.1338 | - |
| 27 Mar 2024 | 1.1308 | 1.1308 | 1.1308 | 1.1308 | 1.1308 | - |
| 26 Mar 2024 | 1.1285 | 1.1285 | 1.1285 | 1.1285 | 1.1285 | - |
| 25 Mar 2024 | 1.1287 | 1.1287 | 1.1287 | 1.1287 | 1.1287 | - |
| 22 Mar 2024 | 1.1277 | 1.1277 | 1.1277 | 1.1277 | 1.1277 | - |
| 21 Mar 2024 | 1.1282 | 1.1282 | 1.1282 | 1.1282 | 1.1282 | - |
| 20 Mar 2024 | 1.1286 | 1.1286 | 1.1286 | 1.1286 | 1.1286 | - |
| 19 Mar 2024 | 1.1261 | 1.1261 | 1.1261 | 1.1261 | 1.1261 | - |
| 18 Mar 2024 | 1.1242 | 1.1242 | 1.1242 | 1.1242 | 1.1242 | - |
| 15 Mar 2024 | 1.1249 | 1.1249 | 1.1249 | 1.1249 | 1.1249 | - |
| 14 Mar 2024 | 1.1264 | 1.1264 | 1.1264 | 1.1264 | 1.1264 | - |
| 13 Mar 2024 | 1.1266 | 1.1266 | 1.1266 | 1.1266 | 1.1266 | - |
| 12 Mar 2024 | 1.1253 | 1.1253 | 1.1253 | 1.1253 | 1.1253 | - |
| 11 Mar 2024 | 1.1234 | 1.1234 | 1.1234 | 1.1234 | 1.1234 | - |
| 08 Mar 2024 | 1.1231 | 1.1231 | 1.1231 | 1.1231 | 1.1231 | - |
| 07 Mar 2024 | 1.1226 | 1.1226 | 1.1226 | 1.1226 | 1.1226 | - |
| 06 Mar 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | - |
| 05 Mar 2024 | 1.1203 | 1.1203 | 1.1203 | 1.1203 | 1.1203 | - |
| 04 Mar 2024 | 1.1188 | 1.1188 | 1.1188 | 1.1188 | 1.1188 | - |
| 01 Mar 2024 | 1.1201 | 1.1201 | 1.1201 | 1.1201 | 1.1201 | - |
| 29 Feb 2024 | 1.1193 | 1.1193 | 1.1193 | 1.1193 | 1.1193 | - |
| 28 Feb 2024 | 1.1188 | 1.1188 | 1.1188 | 1.1188 | 1.1188 | - |
| 27 Feb 2024 | 1.1189 | 1.1189 | 1.1189 | 1.1189 | 1.1189 | - |
| 26 Feb 2024 | 1.1161 | 1.1161 | 1.1161 | 1.1161 | 1.1161 | - |
| 23 Feb 2024 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | - |
| 22 Feb 2024 | 1.1177 | 1.1177 | 1.1177 | 1.1177 | 1.1177 | - |
| 21 Feb 2024 | 1.1162 | 1.1162 | 1.1162 | 1.1162 | 1.1162 | - |
| 20 Feb 2024 | 1.1164 | 1.1164 | 1.1164 | 1.1164 | 1.1164 | - |
| 19 Feb 2024 | 1.1136 | 1.1136 | 1.1136 | 1.1136 | 1.1136 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.1121 | 1.1121 | 1.1121 | 1.1121 | 1.1121 | - |
| 14 Feb 2024 | 1.1106 | 1.1106 | 1.1106 | 1.1106 | 1.1106 | - |
| 09 Feb 2024 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | - |
| 08 Feb 2024 | 1.1109 | 1.1109 | 1.1109 | 1.1109 | 1.1109 | - |
| 07 Feb 2024 | 1.1129 | 1.1129 | 1.1129 | 1.1129 | 1.1129 | - |
| 06 Feb 2024 | 1.1116 | 1.1116 | 1.1116 | 1.1116 | 1.1116 | - |
| 05 Feb 2024 | 1.1098 | 1.1098 | 1.1098 | 1.1098 | 1.1098 | - |
| 02 Feb 2024 | 1.1097 | 1.1097 | 1.1097 | 1.1097 | 1.1097 | - |
| 01 Feb 2024 | 1.1105 | 1.1105 | 1.1105 | 1.1105 | 1.1105 | - |
| 31 Jan 2024 | 1.1089 | 1.1089 | 1.1089 | 1.1089 | 1.1089 | - |
| 30 Jan 2024 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | - |
| 29 Jan 2024 | 1.1085 | 1.1085 | 1.1085 | 1.1085 | 1.1085 | - |
| 26 Jan 2024 | 1.1094 | 1.1094 | 1.1094 | 1.1094 | 1.1094 | - |
| 25 Jan 2024 | 1.1081 | 1.1081 | 1.1081 | 1.1081 | 1.1081 | - |
| 24 Jan 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
| 23 Jan 2024 | 1.1059 | 1.1059 | 1.1059 | 1.1059 | 1.1059 | - |
| 22 Jan 2024 | 1.1045 | 1.1045 | 1.1045 | 1.1045 | 1.1045 | - |
| 19 Jan 2024 | 1.1056 | 1.1056 | 1.1056 | 1.1056 | 1.1056 | - |
| 18 Jan 2024 | 1.1037 | 1.1037 | 1.1037 | 1.1037 | 1.1037 | - |
| 17 Jan 2024 | 1.1051 | 1.1051 | 1.1051 | 1.1051 | 1.1051 | - |
| 16 Jan 2024 | 1.1068 | 1.1068 | 1.1068 | 1.1068 | 1.1068 | - |
| 15 Jan 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | - |
| 12 Jan 2024 | 1.1101 | 1.1101 | 1.1101 | 1.1101 | 1.1101 | - |
| 11 Jan 2024 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | - |
| 10 Jan 2024 | 1.1072 | 1.1072 | 1.1072 | 1.1072 | 1.1072 | - |
| 09 Jan 2024 | 1.1071 | 1.1071 | 1.1071 | 1.1071 | 1.1071 | - |
| 08 Jan 2024 | 1.1084 | 1.1084 | 1.1084 | 1.1084 | 1.1084 | - |
| 05 Jan 2024 | 1.1069 | 1.1069 | 1.1069 | 1.1069 | 1.1069 | - |
| 04 Jan 2024 | 1.1047 | 1.1047 | 1.1047 | 1.1047 | 1.1047 | - |
| 03 Jan 2024 | 1.1071 | 1.1071 | 1.1071 | 1.1071 | 1.1071 | - |
| 02 Jan 2024 | 1.1071 | 1.1071 | 1.1071 | 1.1071 | 1.1071 | - |
| 28 Dec 2023 | 1.1119 | 1.1119 | 1.1119 | 1.1119 | 1.1119 | - |
| 27 Dec 2023 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | - |
| *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.