• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.62%

    More On FSRF11.SA

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    FISET FL REFCI (FSRF11.SA)

    -Sao Paolo
    0.10 0.00(0.00%) Apr 29, 1:54PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 29, 20160.100.100.100.104,0000.10
    Apr 25, 20160.100.110.100.10106,0000.10
    Apr 22, 20160.090.090.090.0931,0000.09
    Apr 20, 20160.100.100.090.10342,0000.10
    Apr 19, 20160.100.130.100.10359,0000.10
    Apr 18, 20160.090.090.090.09195,0000.09
    Apr 15, 20160.080.080.080.0821,0000.08
    Apr 14, 20160.080.080.080.0835,0000.08
    Apr 13, 20160.080.080.080.0830,0000.08
    Apr 11, 20160.080.080.080.0810,0000.08
    Apr 4, 20160.070.070.070.071,0000.07
    Mar 29, 20160.080.080.080.08102,0000.08
    Mar 24, 20160.080.080.080.0855,0000.08
    Mar 23, 20160.080.080.080.0833,0000.08
    Mar 22, 20160.080.090.080.0959,0000.09
    Mar 21, 20160.080.100.070.07712,0000.07
    Mar 11, 20160.060.060.060.069,0000.06
    Mar 9, 20160.060.070.060.0719,0000.07
    Mar 8, 20160.050.050.050.056,0000.05
    Feb 25, 20160.050.050.050.0560,0000.05
    Feb 11, 20160.060.060.060.0646,0000.06
    Feb 2, 20160.070.070.070.076,0000.07
    Jan 27, 20160.050.060.050.068,0000.06
    Jan 14, 20160.050.070.050.074,0000.07
    Jan 7, 20160.060.060.060.064,0000.06
    Jan 6, 20160.060.060.060.061,0000.06
    Dec 14, 20150.060.080.060.0813,0000.08
    Nov 25, 20150.070.070.070.073,0000.07
    Nov 17, 20150.070.070.070.0715,0000.07
    Nov 11, 20150.070.080.070.0811,0000.08
    Nov 9, 20150.070.080.070.086,0000.08
    Oct 30, 20150.080.080.080.0852,0000.08
    Oct 20, 20150.080.080.080.0895,0000.08
    Oct 16, 20150.080.080.080.0850,0000.08
    Oct 14, 20150.080.080.080.089,0000.08
    Oct 8, 20150.090.100.090.09366,0000.09
    Oct 7, 20150.090.100.080.08839,0000.08
    Sep 29, 20150.080.080.080.08250,0000.08
    Sep 24, 20150.090.090.090.094,0000.09
    Sep 23, 20150.080.080.080.0810,0000.08
    Sep 21, 20150.090.090.090.092,0000.09
    Sep 14, 20150.090.090.090.095,0000.09
    Sep 10, 20150.080.090.080.0993,0000.09
    Sep 9, 20150.090.090.090.091,0000.09
    Aug 28, 20150.080.090.080.0921,0000.09
    Aug 27, 20150.080.090.080.0912,0000.09
    Aug 24, 20150.080.090.080.0971,0000.09
    Aug 17, 20150.090.090.090.0953,0000.09
    Aug 13, 20150.090.090.090.09260,0000.09
    Aug 12, 20150.090.090.090.09385,0000.09
    Aug 6, 20150.100.100.100.1011,0000.10
    Jul 31, 20150.100.100.100.10101,0000.10
    Jul 28, 20150.090.090.090.09131,0000.09
    Jul 24, 20150.100.100.100.10100,0000.10
    Jul 23, 20150.090.100.090.1054,0000.10
    Jul 22, 20150.090.100.090.1040,0000.10
    Jul 21, 20150.090.100.090.1066,0000.10
    Jul 15, 20150.100.100.090.1014,0000.10
    Jul 13, 20150.090.090.090.096,0000.09
    Jul 3, 20150.100.100.100.1020,0000.10
    Jul 1, 20150.110.110.100.10623,0000.10
    Jun 30, 20150.100.120.090.11879,0000.11
    Jun 24, 20150.090.100.090.1012,0000.10
    Jun 15, 20150.100.100.100.1050,0000.10
    Jun 12, 20150.090.090.090.0920,0000.09
    Jun 10, 20150.090.090.090.0910,0000.09
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in BRL.