BILL Holdings, Inc. (B2HI34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:41PM BRT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.8400 | 1.8500 | 1.8100 | 1.8100 | 1.8100 | 1,383 |
| 29 Apr 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 2,411 |
| 26 Apr 2024 | 1.7300 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 16,059 |
| 25 Apr 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 16,024 |
| 24 Apr 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | 53 |
| 23 Apr 2024 | 1.7800 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 96 |
| 22 Apr 2024 | 1.7500 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 17,303 |
| 19 Apr 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 17,806 |
| 18 Apr 2024 | 1.8400 | 1.8600 | 1.7900 | 1.8200 | 1.8200 | 827 |
| 17 Apr 2024 | 1.7300 | 1.8400 | 1.7300 | 1.8300 | 1.8300 | 137 |
| 16 Apr 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 52 |
| 15 Apr 2024 | 1.7500 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 212 |
| 12 Apr 2024 | 1.7600 | 1.8100 | 1.7600 | 1.7900 | 1.7900 | 45 |
| 11 Apr 2024 | 1.7700 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 1,055 |
| 10 Apr 2024 | 1.8000 | 1.8300 | 1.7800 | 1.7800 | 1.7800 | 62 |
| 09 Apr 2024 | 1.8300 | 1.8400 | 1.8100 | 1.8400 | 1.8400 | 772 |
| 08 Apr 2024 | 1.8000 | 1.8200 | 1.7700 | 1.7800 | 1.7800 | 279 |
| 05 Apr 2024 | 1.7800 | 1.7900 | 1.7300 | 1.7900 | 1.7900 | 741 |
| 04 Apr 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 344 |
| 03 Apr 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7400 | 1.7400 | 43 |
| 02 Apr 2024 | 1.8100 | 1.8300 | 1.7300 | 1.7800 | 1.7800 | 1,098 |
| 01 Apr 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 972 |
| 28 Mar 2024 | 1.8500 | 1.9600 | 1.8500 | 1.9000 | 1.9000 | 185 |
| 27 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 3 |
| 26 Mar 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 555 |
| 25 Mar 2024 | 1.9100 | 1.9100 | 1.8500 | 1.9100 | 1.9100 | 195 |
| 22 Mar 2024 | 1.8900 | 1.9200 | 1.8700 | 1.9100 | 1.9100 | 1,205 |
| 21 Mar 2024 | 1.8900 | 1.9100 | 1.8300 | 1.8800 | 1.8800 | 524 |
| 20 Mar 2024 | 1.8200 | 1.9000 | 1.8200 | 1.8300 | 1.8300 | 113 |
| 19 Mar 2024 | 1.8900 | 1.9100 | 1.8600 | 1.8600 | 1.8600 | 6,741 |
| 18 Mar 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8900 | 1.8900 | 5,016 |
| 15 Mar 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 912 |
| 14 Mar 2024 | 1.7900 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 63 |
| 13 Mar 2024 | 1.7900 | 1.9100 | 1.7900 | 1.8500 | 1.8500 | 7,898 |
| 12 Mar 2024 | 1.9100 | 1.9100 | 1.8300 | 1.8300 | 1.8300 | 740 |
| 11 Mar 2024 | 1.8500 | 1.9000 | 1.8300 | 1.9000 | 1.9000 | 151 |
| 08 Mar 2024 | 1.8000 | 1.9100 | 1.8000 | 1.8900 | 1.8900 | 1,320 |
| 07 Mar 2024 | 1.7300 | 1.8300 | 1.7300 | 1.7900 | 1.7900 | 3,564 |
| 06 Mar 2024 | 1.6900 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 115 |
| 05 Mar 2024 | 1.7900 | 1.7900 | 1.6800 | 1.6800 | 1.6800 | 895 |
| 04 Mar 2024 | 1.8000 | 1.8300 | 1.7500 | 1.7800 | 1.7800 | 1,647 |
| 01 Mar 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7900 | 1.7900 | 64 |
| 29 Feb 2024 | 1.7700 | 1.8100 | 1.7300 | 1.7300 | 1.7300 | 804 |
| 28 Feb 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7600 | 1.7600 | 6,414 |
| 27 Feb 2024 | 1.7900 | 1.8100 | 1.7400 | 1.7800 | 1.7800 | 821 |
| 26 Feb 2024 | 1.7100 | 1.8000 | 1.7100 | 1.7900 | 1.7900 | 2,022 |
| 23 Feb 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 66 |
| 22 Feb 2024 | 1.7400 | 1.7500 | 1.6700 | 1.7200 | 1.7200 | 235 |
| 21 Feb 2024 | 1.7500 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 597 |
| 20 Feb 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 1,699 |
| 19 Feb 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 19,832 |
| 16 Feb 2024 | 1.8900 | 1.8900 | 1.7800 | 1.7800 | 1.7800 | 317 |
| 15 Feb 2024 | 1.8400 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 232 |
| 14 Feb 2024 | 1.8100 | 1.8300 | 1.7700 | 1.7800 | 1.7800 | 262 |
| 09 Feb 2024 | 2.1000 | 2.1000 | 1.7700 | 1.8100 | 1.8100 | 23,158 |
| 08 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 23 |
| 07 Feb 2024 | 2.1000 | 2.1000 | 2.0100 | 2.0500 | 2.0500 | 38 |
| 06 Feb 2024 | 2.0800 | 2.1100 | 2.0800 | 2.1100 | 2.1100 | 48 |
| 05 Feb 2024 | 2.1600 | 2.1700 | 2.1300 | 2.1300 | 2.1300 | 25 |
| 02 Feb 2024 | 2.1000 | 2.1700 | 2.1000 | 2.1700 | 2.1700 | 32 |
| 01 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 31 Jan 2024 | 2.2400 | 2.2400 | 2.1200 | 2.1400 | 2.1400 | 58 |
| 30 Jan 2024 | 2.1900 | 2.2200 | 2.1600 | 2.1600 | 2.1600 | 89 |
| 29 Jan 2024 | 2.0100 | 2.3200 | 2.0100 | 2.3200 | 2.3200 | 414 |
| 26 Jan 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 2 |
| 25 Jan 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0500 | 2.0500 | 28 |
| 24 Jan 2024 | 2.0900 | 2.0900 | 2.0200 | 2.0200 | 2.0200 | 48 |
| 23 Jan 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 45 |
| 22 Jan 2024 | 2.0000 | 2.1100 | 1.9700 | 2.0300 | 2.0300 | 842 |
| 19 Jan 2024 | 1.9700 | 2.0000 | 1.9400 | 1.9600 | 1.9600 | 21 |
| 18 Jan 2024 | 2.0300 | 2.0800 | 1.9800 | 1.9800 | 1.9800 | 234 |
| 17 Jan 2024 | 2.0100 | 2.0200 | 1.9700 | 1.9700 | 1.9700 | 727 |
| 16 Jan 2024 | 2.0600 | 2.0900 | 2.0100 | 2.0100 | 2.0100 | 194 |
| 15 Jan 2024 | 2.0600 | 2.0700 | 2.0100 | 2.0100 | 2.0100 | 590 |
| 12 Jan 2024 | 2.1300 | 2.1300 | 2.0100 | 2.0100 | 2.0100 | 13 |
| 11 Jan 2024 | 2.0700 | 2.1000 | 2.0100 | 2.0900 | 2.0900 | 173 |
| 10 Jan 2024 | 2.1200 | 2.1400 | 2.0600 | 2.1200 | 2.1200 | 323 |
| 09 Jan 2024 | 2.1200 | 2.1700 | 2.1100 | 2.1100 | 2.1100 | 219 |
| 08 Jan 2024 | 2.0400 | 2.1400 | 1.9800 | 2.1400 | 2.1400 | 18 |
| 05 Jan 2024 | 2.0500 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 26 |
| 04 Jan 2024 | 2.0600 | 2.0600 | 1.9900 | 2.0500 | 2.0500 | 118 |
| 03 Jan 2024 | 2.1500 | 2.1500 | 2.0200 | 2.0600 | 2.0600 | 2,807 |
| 02 Jan 2024 | 2.2200 | 2.2200 | 2.0900 | 2.1000 | 2.1000 | 282 |
| 28 Dec 2023 | 2.2800 | 2.2800 | 2.2700 | 2.2700 | 2.2700 | 289,384 |
| 27 Dec 2023 | 2.2200 | 2.2300 | 2.2200 | 2.2300 | 2.2300 | 5 |
| 26 Dec 2023 | 2.2900 | 2.2900 | 2.2200 | 2.2300 | 2.2300 | 150 |
| 22 Dec 2023 | 2.2200 | 2.2800 | 2.2200 | 2.2800 | 2.2800 | 24 |
| 21 Dec 2023 | 2.2900 | 2.2900 | 2.2300 | 2.2400 | 2.2400 | 504 |
| 20 Dec 2023 | 2.2200 | 2.3500 | 2.2200 | 2.2700 | 2.2700 | 770 |
| 19 Dec 2023 | 2.1200 | 2.2200 | 2.1200 | 2.2200 | 2.2200 | 243 |
| 18 Dec 2023 | 2.0600 | 2.1200 | 2.0500 | 2.1200 | 2.1200 | 231 |
| 15 Dec 2023 | 2.0600 | 2.1700 | 2.0600 | 2.1000 | 2.1000 | 229 |
| 14 Dec 2023 | 2.0400 | 2.1700 | 2.0400 | 2.0700 | 2.0700 | 343 |
| 13 Dec 2023 | 1.9900 | 1.9900 | 1.9100 | 1.9300 | 1.9300 | 618 |
| 12 Dec 2023 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 42 |
| 11 Dec 2023 | 1.9500 | 1.9700 | 1.9100 | 1.9700 | 1.9700 | 4,209 |
| 08 Dec 2023 | 1.9400 | 1.9800 | 1.8900 | 1.9500 | 1.9500 | 445 |
| 07 Dec 2023 | 1.8400 | 1.9100 | 1.8400 | 1.9100 | 1.9100 | 3,907 |
| 06 Dec 2023 | 1.9500 | 1.9500 | 1.8700 | 1.8700 | 1.8700 | 30 |
| 05 Dec 2023 | 1.9500 | 1.9600 | 1.8700 | 1.9100 | 1.9100 | 51 |
| *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.