• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.14% Nasdaq Down0.35%

    More On FSRF11F.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 (FSRF11F.SA)

    -Sao Paolo
    0.04 Down 0.05(55.56%) Aug 14
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Jun 9, 20150.090.090.090.0960,0000.09
    Jun 8, 20150.090.090.090.0945,0000.09
    Jun 5, 20150.100.100.090.09789,0000.09
    Jun 3, 20150.110.110.100.10105,0000.10
    Jun 2, 20150.100.110.100.11101,0000.11
    Jun 1, 20150.110.110.100.11306,0000.11
    May 26, 20150.100.110.100.11136,0000.11
    May 22, 20150.100.110.100.11104,0000.11
    May 21, 20150.100.110.100.1152,0000.11
    May 20, 20150.110.110.100.11166,0000.11
    May 18, 20150.110.120.110.11944,0000.11
    May 15, 20150.100.110.100.11175,0000.11
    May 14, 20150.110.110.100.10126,0000.10
    May 13, 20150.100.110.100.11349,0000.11
    May 12, 20150.100.100.100.1060,0000.10
    May 11, 20150.090.110.090.10110,0000.10
    May 7, 20150.090.100.090.1080,0000.10
    May 6, 20150.100.100.100.1070,0000.10
    May 4, 20150.090.110.090.11124,0000.11
    Apr 30, 20150.090.100.090.09115,0000.09
    Apr 27, 20150.100.100.100.104,0000.10
    Apr 23, 20150.100.100.100.105,0000.10
    Apr 17, 20150.100.100.100.1040,0000.10
    Apr 16, 20150.100.100.100.1071,0000.10
    Apr 15, 20150.100.110.100.11113,0000.11
    Apr 14, 20150.100.100.100.1050,0000.10
    Apr 13, 20150.090.100.090.10887,0000.10
    Apr 10, 20150.100.100.100.10126,0000.10
    Apr 8, 20150.110.110.100.1020,0000.10
    Apr 7, 20150.100.110.100.10411,0000.10
    Apr 6, 20150.110.110.100.11114,0000.11
    Apr 2, 20150.120.120.100.11668,0000.11
    Apr 1, 20150.120.130.120.12196,0000.12
    Mar 31, 20150.130.130.120.1241,0000.12
    Mar 30, 20150.130.130.120.1347,0000.13
    Mar 27, 20150.120.130.120.12141,0000.12
    Mar 26, 20150.120.130.120.1297,0000.12
    Mar 25, 20150.120.140.120.121,095,0000.12
    Mar 24, 20150.120.130.120.12130,0000.12
    Mar 23, 20150.130.140.120.12374,0000.12
    Mar 20, 20150.130.130.120.12343,0000.12
    Mar 18, 20150.120.140.120.13528,0000.13
    Mar 17, 20150.140.140.120.12179,0000.12
    Mar 16, 20150.130.160.120.14996,0000.14
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in BRL.