ABC III FUNDO DE INVESTIMENTO E (0P0001S142.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 1.6986 | 1.6986 | 1.6986 | 1.6986 | 1.6986 | - |
| 27 May 2024 | 1.6975 | 1.6975 | 1.6975 | 1.6975 | 1.6975 | - |
| 24 May 2024 | 1.7061 | 1.7061 | 1.7061 | 1.7061 | 1.7061 | - |
| 23 May 2024 | 1.7126 | 1.7126 | 1.7126 | 1.7126 | 1.7126 | - |
| 22 May 2024 | 1.7601 | 1.7601 | 1.7601 | 1.7601 | 1.7601 | - |
| 21 May 2024 | 1.7811 | 1.7811 | 1.7811 | 1.7811 | 1.7811 | - |
| 20 May 2024 | 1.7541 | 1.7541 | 1.7541 | 1.7541 | 1.7541 | - |
| 17 May 2024 | 1.7445 | 1.7445 | 1.7445 | 1.7445 | 1.7445 | - |
| 16 May 2024 | 1.7399 | 1.7399 | 1.7399 | 1.7399 | 1.7399 | - |
| 15 May 2024 | 1.7114 | 1.7114 | 1.7114 | 1.7114 | 1.7114 | - |
| 14 May 2024 | 1.7055 | 1.7055 | 1.7055 | 1.7055 | 1.7055 | - |
| 13 May 2024 | 1.6935 | 1.6935 | 1.6935 | 1.6935 | 1.6935 | - |
| 10 May 2024 | 1.6868 | 1.6868 | 1.6868 | 1.6868 | 1.6868 | - |
| 09 May 2024 | 1.7041 | 1.7041 | 1.7041 | 1.7041 | 1.7041 | - |
| 08 May 2024 | 1.6635 | 1.6635 | 1.6635 | 1.6635 | 1.6635 | - |
| 07 May 2024 | 1.6516 | 1.6516 | 1.6516 | 1.6516 | 1.6516 | - |
| 06 May 2024 | 1.6584 | 1.6584 | 1.6584 | 1.6584 | 1.6584 | - |
| 03 May 2024 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | - |
| 02 May 2024 | 1.6306 | 1.6306 | 1.6306 | 1.6306 | 1.6306 | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 1.6333 | 1.6333 | 1.6333 | 1.6333 | 1.6333 | - |
| 25 Apr 2024 | 1.5864 | 1.5864 | 1.5864 | 1.5864 | 1.5864 | - |
| 24 Apr 2024 | 1.5717 | 1.5717 | 1.5717 | 1.5717 | 1.5717 | - |
| 23 Apr 2024 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | - |
| 22 Apr 2024 | 1.5579 | 1.5579 | 1.5579 | 1.5579 | 1.5579 | - |
| 19 Apr 2024 | 1.5691 | 1.5691 | 1.5691 | 1.5691 | 1.5691 | - |
| 18 Apr 2024 | 1.5795 | 1.5795 | 1.5795 | 1.5795 | 1.5795 | - |
| 17 Apr 2024 | 1.6291 | 1.6291 | 1.6291 | 1.6291 | 1.6291 | - |
| 16 Apr 2024 | 1.6142 | 1.6142 | 1.6142 | 1.6142 | 1.6142 | - |
| 15 Apr 2024 | 1.6108 | 1.6108 | 1.6108 | 1.6108 | 1.6108 | - |
| 12 Apr 2024 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | - |
| 11 Apr 2024 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | - |
| 10 Apr 2024 | 1.6481 | 1.6481 | 1.6481 | 1.6481 | 1.6481 | - |
| 09 Apr 2024 | 1.6546 | 1.6546 | 1.6546 | 1.6546 | 1.6546 | - |
| 08 Apr 2024 | 1.6702 | 1.6702 | 1.6702 | 1.6702 | 1.6702 | - |
| 05 Apr 2024 | 1.6691 | 1.6691 | 1.6691 | 1.6691 | 1.6691 | - |
| 04 Apr 2024 | 1.6846 | 1.6846 | 1.6846 | 1.6846 | 1.6846 | - |
| 03 Apr 2024 | 1.6818 | 1.6818 | 1.6818 | 1.6818 | 1.6818 | - |
| 02 Apr 2024 | 1.6996 | 1.6996 | 1.6996 | 1.6996 | 1.6996 | - |
| 01 Apr 2024 | 1.6906 | 1.6906 | 1.6906 | 1.6906 | 1.6906 | - |
| 28 Mar 2024 | 1.6861 | 1.6861 | 1.6861 | 1.6861 | 1.6861 | - |
| 27 Mar 2024 | 1.6923 | 1.6923 | 1.6923 | 1.6923 | 1.6923 | - |
| 26 Mar 2024 | 1.7312 | 1.7312 | 1.7312 | 1.7312 | 1.7312 | - |
| 25 Mar 2024 | 1.8073 | 1.8073 | 1.8073 | 1.8073 | 1.8073 | - |
| 22 Mar 2024 | 1.8368 | 1.8368 | 1.8368 | 1.8368 | 1.8368 | - |
| 21 Mar 2024 | 1.8472 | 1.8472 | 1.8472 | 1.8472 | 1.8472 | - |
| 20 Mar 2024 | 1.8579 | 1.8579 | 1.8579 | 1.8579 | 1.8579 | - |
| 19 Mar 2024 | 1.8786 | 1.8786 | 1.8786 | 1.8786 | 1.8786 | - |
| 18 Mar 2024 | 1.8642 | 1.8642 | 1.8642 | 1.8642 | 1.8642 | - |
| 15 Mar 2024 | 1.7869 | 1.7869 | 1.7869 | 1.7869 | 1.7869 | - |
| 14 Mar 2024 | 1.8191 | 1.8191 | 1.8191 | 1.8191 | 1.8191 | - |
| 13 Mar 2024 | 1.8077 | 1.8077 | 1.8077 | 1.8077 | 1.8077 | - |
| 12 Mar 2024 | 1.7888 | 1.7888 | 1.7888 | 1.7888 | 1.7888 | - |
| 11 Mar 2024 | 1.8078 | 1.8078 | 1.8078 | 1.8078 | 1.8078 | - |
| 08 Mar 2024 | 1.7634 | 1.7634 | 1.7634 | 1.7634 | 1.7634 | - |
| 07 Mar 2024 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | - |
| 06 Mar 2024 | 1.7726 | 1.7726 | 1.7726 | 1.7726 | 1.7726 | - |
| 05 Mar 2024 | 1.7793 | 1.7793 | 1.7793 | 1.7793 | 1.7793 | - |
| 04 Mar 2024 | 1.7917 | 1.7917 | 1.7917 | 1.7917 | 1.7917 | - |
| 01 Mar 2024 | 1.7967 | 1.7967 | 1.7967 | 1.7967 | 1.7967 | - |
| 29 Feb 2024 | 1.8058 | 1.8058 | 1.8058 | 1.8058 | 1.8058 | - |
| 28 Feb 2024 | 1.7738 | 1.7738 | 1.7738 | 1.7738 | 1.7738 | - |
| 27 Feb 2024 | 1.7619 | 1.7619 | 1.7619 | 1.7619 | 1.7619 | - |
| 26 Feb 2024 | 1.7604 | 1.7604 | 1.7604 | 1.7604 | 1.7604 | - |
| 23 Feb 2024 | 1.7839 | 1.7839 | 1.7839 | 1.7839 | 1.7839 | - |
| 22 Feb 2024 | 1.7327 | 1.7327 | 1.7327 | 1.7327 | 1.7327 | - |
| 21 Feb 2024 | 1.7327 | 1.7327 | 1.7327 | 1.7327 | 1.7327 | - |
| 20 Feb 2024 | 1.7318 | 1.7318 | 1.7318 | 1.7318 | 1.7318 | - |
| 19 Feb 2024 | 1.7334 | 1.7334 | 1.7334 | 1.7334 | 1.7334 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.7863 | 1.7863 | 1.7863 | 1.7863 | 1.7863 | - |
| 14 Feb 2024 | 1.8072 | 1.8072 | 1.8072 | 1.8072 | 1.8072 | - |
| 09 Feb 2024 | 1.7849 | 1.7849 | 1.7849 | 1.7849 | 1.7849 | - |
| 08 Feb 2024 | 1.7585 | 1.7585 | 1.7585 | 1.7585 | 1.7585 | - |
| 07 Feb 2024 | 1.7697 | 1.7697 | 1.7697 | 1.7697 | 1.7697 | - |
| 06 Feb 2024 | 1.7697 | 1.7697 | 1.7697 | 1.7697 | 1.7697 | - |
| 05 Feb 2024 | 1.7613 | 1.7613 | 1.7613 | 1.7613 | 1.7613 | - |
| 02 Feb 2024 | 1.7814 | 1.7814 | 1.7814 | 1.7814 | 1.7814 | - |
| 01 Feb 2024 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 1.7634 | 1.7634 | 1.7634 | 1.7634 | 1.7634 | - |
| 26 Jan 2024 | 1.7844 | 1.7844 | 1.7844 | 1.7844 | 1.7844 | - |
| 25 Jan 2024 | 1.7622 | 1.7622 | 1.7622 | 1.7622 | 1.7622 | - |
| 24 Jan 2024 | 1.7622 | 1.7622 | 1.7622 | 1.7622 | 1.7622 | - |
| 23 Jan 2024 | 1.7713 | 1.7713 | 1.7713 | 1.7713 | 1.7713 | - |
| 22 Jan 2024 | 1.8872 | 1.8872 | 1.8872 | 1.8872 | 1.8872 | - |
| 19 Jan 2024 | 1.8772 | 1.8772 | 1.8772 | 1.8772 | 1.8772 | - |
| 18 Jan 2024 | 1.8639 | 1.8639 | 1.8639 | 1.8639 | 1.8639 | - |
| 17 Jan 2024 | 1.8639 | 1.8639 | 1.8639 | 1.8639 | 1.8639 | - |
| 16 Jan 2024 | 1.8015 | 1.8015 | 1.8015 | 1.8015 | 1.8015 | - |
| 15 Jan 2024 | 1.7998 | 1.7998 | 1.7998 | 1.7998 | 1.7998 | - |
| 12 Jan 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
| 11 Jan 2024 | 1.7946 | 1.7946 | 1.7946 | 1.7946 | 1.7946 | - |
| *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.