Patagônia Fitz Roy FIM C Priv IE (0P0001PD32.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 1.1828 | 1.1828 | 1.1828 | 1.1828 | 1.1828 | - |
| 16 May 2024 | 1.1826 | 1.1826 | 1.1826 | 1.1826 | 1.1826 | - |
| 15 May 2024 | 1.1822 | 1.1822 | 1.1822 | 1.1822 | 1.1822 | - |
| 14 May 2024 | 1.1817 | 1.1817 | 1.1817 | 1.1817 | 1.1817 | - |
| 13 May 2024 | 1.1813 | 1.1813 | 1.1813 | 1.1813 | 1.1813 | - |
| 10 May 2024 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | - |
| 09 May 2024 | 1.1815 | 1.1815 | 1.1815 | 1.1815 | 1.1815 | - |
| 08 May 2024 | 1.1792 | 1.1792 | 1.1792 | 1.1792 | 1.1792 | - |
| 07 May 2024 | 1.1792 | 1.1792 | 1.1792 | 1.1792 | 1.1792 | - |
| 06 May 2024 | 1.1776 | 1.1776 | 1.1776 | 1.1776 | 1.1776 | - |
| 03 May 2024 | 1.1773 | 1.1773 | 1.1773 | 1.1773 | 1.1773 | - |
| 02 May 2024 | 1.1770 | 1.1770 | 1.1770 | 1.1770 | 1.1770 | - |
| 30 Apr 2024 | 1.1766 | 1.1766 | 1.1766 | 1.1766 | 1.1766 | - |
| 29 Apr 2024 | 1.1764 | 1.1764 | 1.1764 | 1.1764 | 1.1764 | - |
| 26 Apr 2024 | 1.1761 | 1.1761 | 1.1761 | 1.1761 | 1.1761 | - |
| 25 Apr 2024 | 1.1770 | 1.1770 | 1.1770 | 1.1770 | 1.1770 | - |
| 24 Apr 2024 | 1.1756 | 1.1756 | 1.1756 | 1.1756 | 1.1756 | - |
| 23 Apr 2024 | 1.1754 | 1.1754 | 1.1754 | 1.1754 | 1.1754 | - |
| 22 Apr 2024 | 1.1754 | 1.1754 | 1.1754 | 1.1754 | 1.1754 | - |
| 19 Apr 2024 | 1.1751 | 1.1751 | 1.1751 | 1.1751 | 1.1751 | - |
| 18 Apr 2024 | 1.1745 | 1.1745 | 1.1745 | 1.1745 | 1.1745 | - |
| 17 Apr 2024 | 1.1735 | 1.1735 | 1.1735 | 1.1735 | 1.1735 | - |
| 16 Apr 2024 | 1.1738 | 1.1738 | 1.1738 | 1.1738 | 1.1738 | - |
| 15 Apr 2024 | 1.1734 | 1.1734 | 1.1734 | 1.1734 | 1.1734 | - |
| 12 Apr 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | - |
| 11 Apr 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
| 10 Apr 2024 | 1.1715 | 1.1715 | 1.1715 | 1.1715 | 1.1715 | - |
| 09 Apr 2024 | 1.1711 | 1.1711 | 1.1711 | 1.1711 | 1.1711 | - |
| 08 Apr 2024 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | - |
| 05 Apr 2024 | 1.1705 | 1.1705 | 1.1705 | 1.1705 | 1.1705 | - |
| 04 Apr 2024 | 1.1701 | 1.1701 | 1.1701 | 1.1701 | 1.1701 | - |
| 03 Apr 2024 | 1.1699 | 1.1699 | 1.1699 | 1.1699 | 1.1699 | - |
| 02 Apr 2024 | 1.1692 | 1.1692 | 1.1692 | 1.1692 | 1.1692 | - |
| 01 Apr 2024 | 1.1688 | 1.1688 | 1.1688 | 1.1688 | 1.1688 | - |
| 28 Mar 2024 | 1.1683 | 1.1683 | 1.1683 | 1.1683 | 1.1683 | - |
| 27 Mar 2024 | 1.1676 | 1.1676 | 1.1676 | 1.1676 | 1.1676 | - |
| 26 Mar 2024 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | - |
| 25 Mar 2024 | 1.1665 | 1.1665 | 1.1665 | 1.1665 | 1.1665 | - |
| 22 Mar 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| 21 Mar 2024 | 1.1653 | 1.1653 | 1.1653 | 1.1653 | 1.1653 | - |
| 20 Mar 2024 | 1.1656 | 1.1656 | 1.1656 | 1.1656 | 1.1656 | - |
| 19 Mar 2024 | 1.1651 | 1.1651 | 1.1651 | 1.1651 | 1.1651 | - |
| 18 Mar 2024 | 1.1638 | 1.1638 | 1.1638 | 1.1638 | 1.1638 | - |
| 15 Mar 2024 | 1.1635 | 1.1635 | 1.1635 | 1.1635 | 1.1635 | - |
| 14 Mar 2024 | 1.1618 | 1.1618 | 1.1618 | 1.1618 | 1.1618 | - |
| 13 Mar 2024 | 1.1613 | 1.1613 | 1.1613 | 1.1613 | 1.1613 | - |
| 12 Mar 2024 | 1.1614 | 1.1614 | 1.1614 | 1.1614 | 1.1614 | - |
| 11 Mar 2024 | 1.1614 | 1.1614 | 1.1614 | 1.1614 | 1.1614 | - |
| 08 Mar 2024 | 1.1602 | 1.1602 | 1.1602 | 1.1602 | 1.1602 | - |
| 07 Mar 2024 | 1.1598 | 1.1598 | 1.1598 | 1.1598 | 1.1598 | - |
| 06 Mar 2024 | 1.1585 | 1.1585 | 1.1585 | 1.1585 | 1.1585 | - |
| 05 Mar 2024 | 1.1585 | 1.1585 | 1.1585 | 1.1585 | 1.1585 | - |
| 04 Mar 2024 | 1.1585 | 1.1585 | 1.1585 | 1.1585 | 1.1585 | - |
| 01 Mar 2024 | 1.1582 | 1.1582 | 1.1582 | 1.1582 | 1.1582 | - |
| 29 Feb 2024 | 1.1579 | 1.1579 | 1.1579 | 1.1579 | 1.1579 | - |
| 28 Feb 2024 | 1.1571 | 1.1571 | 1.1571 | 1.1571 | 1.1571 | - |
| 27 Feb 2024 | 1.1567 | 1.1567 | 1.1567 | 1.1567 | 1.1567 | - |
| 26 Feb 2024 | 1.1564 | 1.1564 | 1.1564 | 1.1564 | 1.1564 | - |
| 23 Feb 2024 | 1.1561 | 1.1561 | 1.1561 | 1.1561 | 1.1561 | - |
| 22 Feb 2024 | 1.1553 | 1.1553 | 1.1553 | 1.1553 | 1.1553 | - |
| 21 Feb 2024 | 1.1546 | 1.1546 | 1.1546 | 1.1546 | 1.1546 | - |
| 20 Feb 2024 | 1.1536 | 1.1536 | 1.1536 | 1.1536 | 1.1536 | - |
| 19 Feb 2024 | 1.1541 | 1.1541 | 1.1541 | 1.1541 | 1.1541 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.1523 | 1.1523 | 1.1523 | 1.1523 | 1.1523 | - |
| 14 Feb 2024 | 1.1523 | 1.1523 | 1.1523 | 1.1523 | 1.1523 | - |
| 09 Feb 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 08 Feb 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 07 Feb 2024 | 1.1515 | 1.1515 | 1.1515 | 1.1515 | 1.1515 | - |
| 06 Feb 2024 | 1.1512 | 1.1512 | 1.1512 | 1.1512 | 1.1512 | - |
| 05 Feb 2024 | 1.1508 | 1.1508 | 1.1508 | 1.1508 | 1.1508 | - |
| 02 Feb 2024 | 1.1501 | 1.1501 | 1.1501 | 1.1501 | 1.1501 | - |
| 01 Feb 2024 | 1.1497 | 1.1497 | 1.1497 | 1.1497 | 1.1497 | - |
| 31 Jan 2024 | 1.1495 | 1.1495 | 1.1495 | 1.1495 | 1.1495 | - |
| 30 Jan 2024 | 1.1487 | 1.1487 | 1.1487 | 1.1487 | 1.1487 | - |
| 29 Jan 2024 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | - |
| 26 Jan 2024 | 1.1641 | 1.1641 | 1.1641 | 1.1641 | 1.1641 | - |
| 25 Jan 2024 | 1.1639 | 1.1639 | 1.1639 | 1.1639 | 1.1639 | - |
| 24 Jan 2024 | 1.1633 | 1.1633 | 1.1633 | 1.1633 | 1.1633 | - |
| 23 Jan 2024 | 1.1631 | 1.1631 | 1.1631 | 1.1631 | 1.1631 | - |
| 22 Jan 2024 | 1.1619 | 1.1619 | 1.1619 | 1.1619 | 1.1619 | - |
| 19 Jan 2024 | 1.1636 | 1.1636 | 1.1636 | 1.1636 | 1.1636 | - |
| 18 Jan 2024 | 1.1629 | 1.1629 | 1.1629 | 1.1629 | 1.1629 | - |
| 17 Jan 2024 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
| 16 Jan 2024 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
| 15 Jan 2024 | 1.1643 | 1.1643 | 1.1643 | 1.1643 | 1.1643 | - |
| 12 Jan 2024 | 1.1637 | 1.1637 | 1.1637 | 1.1637 | 1.1637 | - |
| 11 Jan 2024 | 1.1639 | 1.1639 | 1.1639 | 1.1639 | 1.1639 | - |
| 10 Jan 2024 | 1.1632 | 1.1632 | 1.1632 | 1.1632 | 1.1632 | - |
| 09 Jan 2024 | 1.1626 | 1.1626 | 1.1626 | 1.1626 | 1.1626 | - |
| 08 Jan 2024 | 1.1506 | 1.1506 | 1.1506 | 1.1506 | 1.1506 | - |
| 05 Jan 2024 | 1.1507 | 1.1507 | 1.1507 | 1.1507 | 1.1507 | - |
| 04 Jan 2024 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | - |
| 03 Jan 2024 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | - |
| 02 Jan 2024 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | - |
| 28 Dec 2023 | 1.1667 | 1.1667 | 1.1667 | 1.1667 | 1.1667 | - |
| 27 Dec 2023 | 1.1667 | 1.1667 | 1.1667 | 1.1667 | 1.1667 | - |
| 26 Dec 2023 | 1.1664 | 1.1664 | 1.1664 | 1.1664 | 1.1664 | - |
| *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.