Komatu FIM Fither FIM C Priv IE (0P0001QXV1.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
| 09 May 2024 | 845.58 | 845.58 | 845.58 | 845.58 | 845.58 | - |
| 08 May 2024 | 858.54 | 858.54 | 858.54 | 858.54 | 858.54 | - |
| 07 May 2024 | 849.59 | 849.59 | 849.59 | 849.59 | 849.59 | - |
| 06 May 2024 | 878.02 | 878.02 | 878.02 | 878.02 | 878.02 | - |
| 03 May 2024 | 885.18 | 885.18 | 885.18 | 885.18 | 885.18 | - |
| 02 May 2024 | 917.56 | 917.56 | 917.56 | 917.56 | 917.56 | - |
| 30 Apr 2024 | 917.56 | 917.56 | 917.56 | 917.56 | 917.56 | - |
| 29 Apr 2024 | 934.40 | 934.40 | 934.40 | 934.40 | 934.40 | - |
| 26 Apr 2024 | 978.31 | 978.31 | 978.31 | 978.31 | 978.31 | - |
| 25 Apr 2024 | 953.25 | 953.25 | 953.25 | 953.25 | 953.25 | - |
| 24 Apr 2024 | 972.02 | 972.02 | 972.02 | 972.02 | 972.02 | - |
| 23 Apr 2024 | 953.41 | 953.41 | 953.41 | 953.41 | 953.41 | - |
| 22 Apr 2024 | 960.58 | 960.58 | 960.58 | 960.58 | 960.58 | - |
| 19 Apr 2024 | 953.64 | 953.64 | 953.64 | 953.64 | 953.64 | - |
| 18 Apr 2024 | 953.64 | 953.64 | 953.64 | 953.64 | 953.64 | - |
| 17 Apr 2024 | 950.50 | 950.50 | 950.50 | 950.50 | 950.50 | - |
| 16 Apr 2024 | 949.93 | 949.93 | 949.93 | 949.93 | 949.93 | - |
| 15 Apr 2024 | 964.19 | 964.19 | 964.19 | 964.19 | 964.19 | - |
| 12 Apr 2024 | 1,018.42 | 1,018.42 | 1,018.42 | 1,018.42 | 1,018.42 | - |
| 11 Apr 2024 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | - |
| 10 Apr 2024 | 1,018.59 | 1,018.59 | 1,018.59 | 1,018.59 | 1,018.59 | - |
| 09 Apr 2024 | 1,043.16 | 1,043.16 | 1,043.16 | 1,043.16 | 1,043.16 | - |
| 08 Apr 2024 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | - |
| 05 Apr 2024 | 1,067.19 | 1,067.19 | 1,067.19 | 1,067.19 | 1,067.19 | - |
| 04 Apr 2024 | 1,076.31 | 1,076.31 | 1,076.31 | 1,076.31 | 1,076.31 | - |
| 03 Apr 2024 | 1,051.26 | 1,051.26 | 1,051.26 | 1,051.26 | 1,051.26 | - |
| 02 Apr 2024 | 1,075.20 | 1,075.20 | 1,075.20 | 1,075.20 | 1,075.20 | - |
| 01 Apr 2024 | 1,083.67 | 1,083.67 | 1,083.67 | 1,083.67 | 1,083.67 | - |
| 28 Mar 2024 | 1,109.54 | 1,109.54 | 1,109.54 | 1,109.54 | 1,109.54 | - |
| 27 Mar 2024 | 1,051.62 | 1,051.62 | 1,051.62 | 1,051.62 | 1,051.62 | - |
| 26 Mar 2024 | 993.70 | 993.70 | 993.70 | 993.70 | 993.70 | - |
| 25 Mar 2024 | 942.22 | 942.22 | 942.22 | 942.22 | 942.22 | - |
| 22 Mar 2024 | 896.53 | 896.53 | 896.53 | 896.53 | 896.53 | - |
| 21 Mar 2024 | 903.69 | 903.69 | 903.69 | 903.69 | 903.69 | - |
| 20 Mar 2024 | 880.56 | 880.56 | 880.56 | 880.56 | 880.56 | - |
| 19 Mar 2024 | 881.28 | 881.28 | 881.28 | 881.28 | 881.28 | - |
| 18 Mar 2024 | 891.02 | 891.02 | 891.02 | 891.02 | 891.02 | - |
| 15 Mar 2024 | 897.54 | 897.54 | 897.54 | 897.54 | 897.54 | - |
| 14 Mar 2024 | 897.62 | 897.62 | 897.62 | 897.62 | 897.62 | - |
| 13 Mar 2024 | 890.60 | 890.60 | 890.60 | 890.60 | 890.60 | - |
| 12 Mar 2024 | 910.66 | 910.66 | 910.66 | 910.66 | 910.66 | - |
| 11 Mar 2024 | 881.73 | 881.73 | 881.73 | 881.73 | 881.73 | - |
| 08 Mar 2024 | 907.58 | 907.58 | 907.58 | 907.58 | 907.58 | - |
| 07 Mar 2024 | 916.68 | 916.68 | 916.68 | 916.68 | 916.68 | - |
| 06 Mar 2024 | 897.41 | 897.41 | 897.41 | 897.41 | 897.41 | - |
| 05 Mar 2024 | 923.91 | 923.91 | 923.91 | 923.91 | 923.91 | - |
| 04 Mar 2024 | 923.35 | 923.35 | 923.35 | 923.35 | 923.35 | - |
| 01 Mar 2024 | 911.18 | 911.18 | 911.18 | 911.18 | 911.18 | - |
| 29 Feb 2024 | 908.67 | 908.67 | 908.67 | 908.67 | 908.67 | - |
| 28 Feb 2024 | 930.75 | 930.75 | 930.75 | 930.75 | 930.75 | - |
| 27 Feb 2024 | 930.75 | 930.75 | 930.75 | 930.75 | 930.75 | - |
| 26 Feb 2024 | 893.44 | 893.44 | 893.44 | 893.44 | 893.44 | - |
| 23 Feb 2024 | 909.08 | 909.08 | 909.08 | 909.08 | 909.08 | - |
| 22 Feb 2024 | 918.18 | 918.18 | 918.18 | 918.18 | 918.18 | - |
| 21 Feb 2024 | 950.48 | 950.48 | 950.48 | 950.48 | 950.48 | - |
| 20 Feb 2024 | 989.23 | 989.23 | 989.23 | 989.23 | 989.23 | - |
| 19 Feb 2024 | 1,021.54 | 1,021.54 | 1,021.54 | 1,021.54 | 1,021.54 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1,073.28 | 1,073.28 | 1,073.28 | 1,073.28 | 1,073.28 | - |
| 14 Feb 2024 | 1,086.26 | 1,086.26 | 1,086.26 | 1,086.26 | 1,086.26 | - |
| 09 Feb 2024 | 1,092.79 | 1,092.79 | 1,092.79 | 1,092.79 | 1,092.79 | - |
| 08 Feb 2024 | 1,092.88 | 1,092.88 | 1,092.88 | 1,092.88 | 1,092.88 | - |
| 07 Feb 2024 | 1,109.73 | 1,109.73 | 1,109.73 | 1,109.73 | 1,109.73 | - |
| 06 Feb 2024 | 1,113.05 | 1,113.05 | 1,113.05 | 1,113.05 | 1,113.05 | - |
| 05 Feb 2024 | 1,131.83 | 1,131.83 | 1,131.83 | 1,131.83 | 1,131.83 | - |
| 02 Feb 2024 | 1,138.37 | 1,138.37 | 1,138.37 | 1,138.37 | 1,138.37 | - |
| 01 Feb 2024 | 1,151.35 | 1,151.35 | 1,151.35 | 1,151.35 | 1,151.35 | - |
| 31 Jan 2024 | 1,151.45 | 1,151.45 | 1,151.45 | 1,151.45 | 1,151.45 | - |
| 30 Jan 2024 | 1,130.92 | 1,130.92 | 1,130.92 | 1,130.92 | 1,130.92 | - |
| 29 Jan 2024 | 1,127.79 | 1,127.79 | 1,127.79 | 1,127.79 | 1,127.79 | - |
| 26 Jan 2024 | 1,138.84 | 1,138.84 | 1,138.84 | 1,138.84 | 1,138.84 | - |
| 25 Jan 2024 | 1,138.29 | 1,138.29 | 1,138.29 | 1,138.29 | 1,138.29 | - |
| 24 Jan 2024 | 1,141.60 | 1,141.60 | 1,141.60 | 1,141.60 | 1,141.60 | - |
| 23 Jan 2024 | 1,151.88 | 1,151.88 | 1,151.88 | 1,151.88 | 1,151.88 | - |
| 22 Jan 2024 | 1,216.43 | 1,216.43 | 1,216.43 | 1,216.43 | 1,216.43 | - |
| 19 Jan 2024 | 1,203.64 | 1,203.64 | 1,203.64 | 1,203.64 | 1,203.64 | - |
| 18 Jan 2024 | 1,210.83 | 1,210.83 | 1,210.83 | 1,210.83 | 1,210.83 | - |
| 17 Jan 2024 | 1,203.84 | 1,203.84 | 1,203.84 | 1,203.84 | 1,203.84 | - |
| 16 Jan 2024 | 1,203.29 | 1,203.29 | 1,203.29 | 1,203.29 | 1,203.29 | - |
| 15 Jan 2024 | 1,216.93 | 1,216.93 | 1,216.93 | 1,216.93 | 1,216.93 | - |
| 12 Jan 2024 | 1,217.03 | 1,217.03 | 1,217.03 | 1,217.03 | 1,217.03 | - |
| 11 Jan 2024 | 1,225.51 | 1,225.51 | 1,225.51 | 1,225.51 | 1,225.51 | - |
| 10 Jan 2024 | 1,226.90 | 1,226.90 | 1,226.90 | 1,226.90 | 1,226.90 | - |
| 09 Jan 2024 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | - |
| 08 Jan 2024 | 1,252.88 | 1,252.88 | 1,252.88 | 1,252.88 | 1,252.88 | - |
| 05 Jan 2024 | 1,254.92 | 1,254.92 | 1,254.92 | 1,254.92 | 1,254.92 | - |
| 04 Jan 2024 | 1,256.31 | 1,256.31 | 1,256.31 | 1,256.31 | 1,256.31 | - |
| 03 Jan 2024 | 1,262.86 | 1,262.86 | 1,262.86 | 1,262.86 | 1,262.86 | - |
| 02 Jan 2024 | 1,282.29 | 1,282.29 | 1,282.29 | 1,282.29 | 1,282.29 | - |
| 28 Dec 2023 | 1,308.29 | 1,308.29 | 1,308.29 | 1,308.29 | 1,308.29 | - |
| 27 Dec 2023 | 1,269.73 | 1,269.73 | 1,269.73 | 1,269.73 | 1,269.73 | - |
| 26 Dec 2023 | 1,204.37 | 1,204.37 | 1,204.37 | 1,204.37 | 1,204.37 | - |
| 22 Dec 2023 | 1,178.69 | 1,178.69 | 1,178.69 | 1,178.69 | 1,178.69 | - |
| 21 Dec 2023 | 1,165.89 | 1,165.89 | 1,165.89 | 1,165.89 | 1,165.89 | - |
| 20 Dec 2023 | 1,140.21 | 1,140.21 | 1,140.21 | 1,140.21 | 1,140.21 | - |
| 19 Dec 2023 | 1,106.79 | 1,106.79 | 1,106.79 | 1,106.79 | 1,106.79 | - |
| *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.