Safra Anacirema FIC FIM C Priv IE (0P0001M3LO.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
A partir del 05:00PM BRT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 119.97 | 119.97 | 119.97 | 119.97 | 119.97 | - |
| 02 may 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
| 30 abr 2024 | 119.19 | 119.19 | 119.19 | 119.19 | 119.19 | - |
| 29 abr 2024 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | - |
| 26 abr 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
| 25 abr 2024 | 119.22 | 119.22 | 119.22 | 119.22 | 119.22 | - |
| 24 abr 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
| 23 abr 2024 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | - |
| 22 abr 2024 | 119.51 | 119.51 | 119.51 | 119.51 | 119.51 | - |
| 19 abr 2024 | 119.58 | 119.58 | 119.58 | 119.58 | 119.58 | - |
| 18 abr 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - |
| 17 abr 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
| 16 abr 2024 | 119.79 | 119.79 | 119.79 | 119.79 | 119.79 | - |
| 15 abr 2024 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - |
| 12 abr 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
| 11 abr 2024 | 120.38 | 120.38 | 120.38 | 120.38 | 120.38 | - |
| 10 abr 2024 | 120.47 | 120.47 | 120.47 | 120.47 | 120.47 | - |
| 09 abr 2024 | 121.01 | 121.01 | 121.01 | 121.01 | 121.01 | - |
| 08 abr 2024 | 120.81 | 120.81 | 120.81 | 120.81 | 120.81 | - |
| 05 abr 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | - |
| 04 abr 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
| 03 abr 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
| 02 abr 2024 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | - |
| 01 abr 2024 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
| 28 mar 2024 | 120.93 | 120.93 | 120.93 | 120.93 | 120.93 | - |
| 27 mar 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| 26 mar 2024 | 120.63 | 120.63 | 120.63 | 120.63 | 120.63 | - |
| 25 mar 2024 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | - |
| 22 mar 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
| 21 mar 2024 | 120.77 | 120.77 | 120.77 | 120.77 | 120.77 | - |
| 20 mar 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
| 19 mar 2024 | 114.26 | 114.26 | 114.26 | 114.26 | 114.26 | - |
| 18 mar 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
| 15 mar 2024 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | - |
| 14 mar 2024 | 120.71 | 120.71 | 120.71 | 120.71 | 120.71 | - |
| 13 mar 2024 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | - |
| 12 mar 2024 | 120.63 | 120.63 | 120.63 | 120.63 | 120.63 | - |
| 11 mar 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
| 08 mar 2024 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | - |
| 07 mar 2024 | 120.52 | 120.52 | 120.52 | 120.52 | 120.52 | - |
| 06 mar 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
| 05 mar 2024 | 120.18 | 120.18 | 120.18 | 120.18 | 120.18 | - |
| 04 mar 2024 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - |
| 01 mar 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
| 29 feb 2024 | 120.14 | 120.14 | 120.14 | 120.14 | 120.14 | - |
| 28 feb 2024 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - |
| 27 feb 2024 | 120.18 | 120.18 | 120.18 | 120.18 | 120.18 | - |
| 26 feb 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
| 23 feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 22 feb 2024 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - |
| 21 feb 2024 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | - |
| 20 feb 2024 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | - |
| 19 feb 2024 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
| 14 feb 2024 | 119.73 | 119.73 | 119.73 | 119.73 | 119.73 | - |
| 09 feb 2024 | 119.94 | 119.94 | 119.94 | 119.94 | 119.94 | - |
| 08 feb 2024 | 119.83 | 119.83 | 119.83 | 119.83 | 119.83 | - |
| 07 feb 2024 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | - |
| 06 feb 2024 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | - |
| 05 feb 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
| 02 feb 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
| 01 feb 2024 | 119.79 | 119.79 | 119.79 | 119.79 | 119.79 | - |
| 31 ene 2024 | 119.57 | 119.57 | 119.57 | 119.57 | 119.57 | - |
| 30 ene 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
| 29 ene 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - |
| 26 ene 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
| 25 ene 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
| 24 ene 2024 | 119.37 | 119.37 | 119.37 | 119.37 | 119.37 | - |
| 23 ene 2024 | 119.36 | 119.36 | 119.36 | 119.36 | 119.36 | - |
| 22 ene 2024 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | - |
| 19 ene 2024 | 119.24 | 119.24 | 119.24 | 119.24 | 119.24 | - |
| 18 ene 2024 | 118.97 | 118.97 | 118.97 | 118.97 | 118.97 | - |
| 17 ene 2024 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | - |
| 16 ene 2024 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | - |
| 15 ene 2024 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | - |
| 12 ene 2024 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | - |
| 11 ene 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
| 10 ene 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
| 09 ene 2024 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | - |
| 08 ene 2024 | 119.67 | 119.67 | 119.67 | 119.67 | 119.67 | - |
| 05 ene 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | - |
| 04 ene 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
| 03 ene 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
| 02 ene 2024 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | - |
| 28 dic 2023 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | - |
| 27 dic 2023 | 119.87 | 119.87 | 119.87 | 119.87 | 119.87 | - |
| 26 dic 2023 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - |
| 22 dic 2023 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | - |
| 21 dic 2023 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
| 20 dic 2023 | 119.07 | 119.07 | 119.07 | 119.07 | 119.07 | - |
| 19 dic 2023 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - |
| 18 dic 2023 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | - |
| 15 dic 2023 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
| 14 dic 2023 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
| 13 dic 2023 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | - |
| 12 dic 2023 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.