Sow CSS FIM C Priv IE (0P0001R1P3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | - | - | - | - | - | - |
| 19 June 2024 | 1.0961 | 1.0961 | 1.0961 | 1.0961 | 1.0961 | - |
| 18 June 2024 | 1.0954 | 1.0954 | 1.0954 | 1.0954 | 1.0954 | - |
| 17 June 2024 | 1.0947 | 1.0947 | 1.0947 | 1.0947 | 1.0947 | - |
| 14 June 2024 | 1.0948 | 1.0948 | 1.0948 | 1.0948 | 1.0948 | - |
| 13 June 2024 | - | - | - | - | - | - |
| 12 June 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
| 11 June 2024 | 1.0944 | 1.0944 | 1.0944 | 1.0944 | 1.0944 | - |
| 10 June 2024 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | - |
| 07 June 2024 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | - |
| 06 June 2024 | 1.0957 | 1.0957 | 1.0957 | 1.0957 | 1.0957 | - |
| 05 June 2024 | 1.0947 | 1.0947 | 1.0947 | 1.0947 | 1.0947 | - |
| 04 June 2024 | 1.0939 | 1.0939 | 1.0939 | 1.0939 | 1.0939 | - |
| 03 June 2024 | 1.0939 | 1.0939 | 1.0939 | 1.0939 | 1.0939 | - |
| 31 May 2024 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | - |
| 29 May 2024 | 1.0932 | 1.0932 | 1.0932 | 1.0932 | 1.0932 | - |
| 28 May 2024 | 1.0936 | 1.0936 | 1.0936 | 1.0936 | 1.0936 | - |
| 27 May 2024 | 1.0939 | 1.0939 | 1.0939 | 1.0939 | 1.0939 | - |
| 24 May 2024 | 1.0934 | 1.0934 | 1.0934 | 1.0934 | 1.0934 | - |
| 23 May 2024 | 1.0934 | 1.0934 | 1.0934 | 1.0934 | 1.0934 | - |
| 22 May 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
| 21 May 2024 | 1.0959 | 1.0959 | 1.0959 | 1.0959 | 1.0959 | - |
| 20 May 2024 | 1.0956 | 1.0956 | 1.0956 | 1.0956 | 1.0956 | - |
| 17 May 2024 | 1.0958 | 1.0958 | 1.0958 | 1.0958 | 1.0958 | - |
| 16 May 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
| 15 May 2024 | 1.0949 | 1.0949 | 1.0949 | 1.0949 | 1.0949 | - |
| 14 May 2024 | 1.0933 | 1.0933 | 1.0933 | 1.0933 | 1.0933 | - |
| 13 May 2024 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | - |
| 10 May 2024 | 1.0928 | 1.0928 | 1.0928 | 1.0928 | 1.0928 | - |
| 09 May 2024 | 1.0931 | 1.0931 | 1.0931 | 1.0931 | 1.0931 | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 1.0922 | 1.0922 | 1.0922 | 1.0922 | 1.0922 | - |
| 06 May 2024 | 1.0904 | 1.0904 | 1.0904 | 1.0904 | 1.0904 | - |
| 03 May 2024 | 1.0903 | 1.0903 | 1.0903 | 1.0903 | 1.0903 | - |
| 02 May 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | - |
| 30 Apr 2024 | 1.0851 | 1.0851 | 1.0851 | 1.0851 | 1.0851 | - |
| 29 Apr 2024 | 1.0884 | 1.0884 | 1.0884 | 1.0884 | 1.0884 | - |
| 26 Apr 2024 | 1.0879 | 1.0879 | 1.0879 | 1.0879 | 1.0879 | - |
| 25 Apr 2024 | 1.0851 | 1.0851 | 1.0851 | 1.0851 | 1.0851 | - |
| 24 Apr 2024 | 1.0861 | 1.0861 | 1.0861 | 1.0861 | 1.0861 | - |
| 23 Apr 2024 | 1.0871 | 1.0871 | 1.0871 | 1.0871 | 1.0871 | - |
| 22 Apr 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 1.0843 | 1.0843 | 1.0843 | 1.0843 | 1.0843 | - |
| 17 Apr 2024 | 1.0844 | 1.0844 | 1.0844 | 1.0844 | 1.0844 | - |
| 16 Apr 2024 | 1.0859 | 1.0859 | 1.0859 | 1.0859 | 1.0859 | - |
| 15 Apr 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
| 12 Apr 2024 | 1.0905 | 1.0905 | 1.0905 | 1.0905 | 1.0905 | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 1.0949 | 1.0949 | 1.0949 | 1.0949 | 1.0949 | - |
| 08 Apr 2024 | 1.0934 | 1.0934 | 1.0934 | 1.0934 | 1.0934 | - |
| 05 Apr 2024 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 1.0934 | 1.0934 | 1.0934 | 1.0934 | 1.0934 | - |
| 02 Apr 2024 | 1.0931 | 1.0931 | 1.0931 | 1.0931 | 1.0931 | - |
| 01 Apr 2024 | 1.0934 | 1.0934 | 1.0934 | 1.0934 | 1.0934 | - |
| 28 Mar 2024 | 1.0946 | 1.0946 | 1.0946 | 1.0946 | 1.0946 | - |
| 27 Mar 2024 | 1.0944 | 1.0944 | 1.0944 | 1.0944 | 1.0944 | - |
| 26 Mar 2024 | 1.0926 | 1.0926 | 1.0926 | 1.0926 | 1.0926 | - |
| 25 Mar 2024 | 1.0927 | 1.0927 | 1.0927 | 1.0927 | 1.0927 | - |
| 22 Mar 2024 | 1.0932 | 1.0932 | 1.0932 | 1.0932 | 1.0932 | - |
| 21 Mar 2024 | 1.0936 | 1.0936 | 1.0936 | 1.0936 | 1.0936 | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 1.0904 | 1.0904 | 1.0904 | 1.0904 | 1.0904 | - |
| 18 Mar 2024 | 1.0888 | 1.0888 | 1.0888 | 1.0888 | 1.0888 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1.0904 | 1.0904 | 1.0904 | 1.0904 | 1.0904 | - |
| 13 Mar 2024 | 1.0918 | 1.0918 | 1.0918 | 1.0918 | 1.0918 | - |
| 12 Mar 2024 | 1.0911 | 1.0911 | 1.0911 | 1.0911 | 1.0911 | - |
| 11 Mar 2024 | 1.0896 | 1.0896 | 1.0896 | 1.0896 | 1.0896 | - |
| 08 Mar 2024 | 1.0896 | 1.0896 | 1.0896 | 1.0896 | 1.0896 | - |
| 07 Mar 2024 | 1.0893 | 1.0893 | 1.0893 | 1.0893 | 1.0893 | - |
| 06 Mar 2024 | 1.0879 | 1.0879 | 1.0879 | 1.0879 | 1.0879 | - |
| 05 Mar 2024 | 1.0868 | 1.0868 | 1.0868 | 1.0868 | 1.0868 | - |
| 04 Mar 2024 | 1.0864 | 1.0864 | 1.0864 | 1.0864 | 1.0864 | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 1.0855 | 1.0855 | 1.0855 | 1.0855 | 1.0855 | - |
| 28 Feb 2024 | 1.0849 | 1.0849 | 1.0849 | 1.0849 | 1.0849 | - |
| 27 Feb 2024 | 1.0851 | 1.0851 | 1.0851 | 1.0851 | 1.0851 | - |
| 26 Feb 2024 | 1.0825 | 1.0825 | 1.0825 | 1.0825 | 1.0825 | - |
| 23 Feb 2024 | 1.0832 | 1.0832 | 1.0832 | 1.0832 | 1.0832 | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 1.0827 | 1.0827 | 1.0827 | 1.0827 | 1.0827 | - |
| 20 Feb 2024 | 1.0829 | 1.0829 | 1.0829 | 1.0829 | 1.0829 | - |
| 19 Feb 2024 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | - |
| 16 Feb 2024 | 1.0809 | 1.0809 | 1.0809 | 1.0809 | 1.0809 | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 1.0802 | 1.0802 | 1.0802 | 1.0802 | 1.0802 | - |
| 09 Feb 2024 | 1.0815 | 1.0815 | 1.0815 | 1.0815 | 1.0815 | - |
| 08 Feb 2024 | 1.0804 | 1.0804 | 1.0804 | 1.0804 | 1.0804 | - |
| 07 Feb 2024 | 1.0821 | 1.0821 | 1.0821 | 1.0821 | 1.0821 | - |
| 06 Feb 2024 | 1.0815 | 1.0815 | 1.0815 | 1.0815 | 1.0815 | - |
| 05 Feb 2024 | 1.0789 | 1.0789 | 1.0789 | 1.0789 | 1.0789 | - |
| 02 Feb 2024 | 1.0801 | 1.0801 | 1.0801 | 1.0801 | 1.0801 | - |
| 01 Feb 2024 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | - |
| 31 Jan 2024 | 1.0799 | 1.0799 | 1.0799 | 1.0799 | 1.0799 | - |
| 30 Jan 2024 | 1.0786 | 1.0786 | 1.0786 | 1.0786 | 1.0786 | - |
| 29 Jan 2024 | 1.0798 | 1.0798 | 1.0798 | 1.0798 | 1.0798 | - |
| *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.