Kinea Eucaliptos FI-Infra FI RF C Priv (0P0001RGBR.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | - | - | - | - | - | - |
| 12 June 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
| 11 June 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | - |
| 10 June 2024 | 105.41 | 105.41 | 105.41 | 105.41 | 105.41 | - |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | - |
| 05 June 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
| 04 June 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
| 03 June 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 31 May 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | - |
| 29 May 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | - |
| 28 May 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
| 27 May 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
| 24 May 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
| 23 May 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
| 22 May 2024 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | - |
| 21 May 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
| 20 May 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
| 17 May 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
| 16 May 2024 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | - |
| 15 May 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
| 14 May 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 13 May 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
| 10 May 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | - |
| 09 May 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
| 08 May 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
| 07 May 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
| 06 May 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
| 03 May 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
| 02 May 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| 26 Apr 2024 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | - |
| 25 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 24 Apr 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
| 23 Apr 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
| 22 Apr 2024 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
| 19 Apr 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
| 18 Apr 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
| 17 Apr 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| 16 Apr 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
| 15 Apr 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
| 12 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 11 Apr 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
| 10 Apr 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | - |
| 09 Apr 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 08 Apr 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
| 05 Apr 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
| 04 Apr 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
| 03 Apr 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
| 02 Apr 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
| 01 Apr 2024 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | - |
| 28 Mar 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
| 27 Mar 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
| 26 Mar 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
| 25 Mar 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
| 22 Mar 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
| 21 Mar 2024 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | - |
| 20 Mar 2024 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | - |
| 19 Mar 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
| 18 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 15 Mar 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
| 14 Mar 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
| 13 Mar 2024 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | - |
| 12 Mar 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
| 11 Mar 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
| 08 Mar 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
| 07 Mar 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
| 06 Mar 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
| 05 Mar 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
| 04 Mar 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
| 01 Mar 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
| 29 Feb 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
| 28 Feb 2024 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | - |
| 27 Feb 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
| 26 Feb 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | - |
| 23 Feb 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
| 22 Feb 2024 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - |
| 21 Feb 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
| 20 Feb 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 19 Feb 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
| 14 Feb 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
| 09 Feb 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
| 08 Feb 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
| 07 Feb 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
| 06 Feb 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
| 05 Feb 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
| 02 Feb 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
| 01 Feb 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
| 26 Jan 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
| 25 Jan 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
| 24 Jan 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 23 Jan 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
| 22 Jan 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
| *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.