Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 8 hrs 12 mins

S&P Futures
4,020.50
+19.25(+0.48%)
Dow Futures
32,568.00
+134.00(+0.41%)
Nasdaq Futures
12,940.00
+49.75(+0.39%)
Russell 2000 Futures
1,759.20
+11.50(+0.66%)
Crude Oil
69.39
+0.13(+0.19%)
Gold
1,974.60
-9.20(-0.46%)

Advertisement

BKR SAUDARABDRE (BKSA39.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

46.60

0.00

(0.00%)

At close: 10:17AM BRT

Advertisement

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	-	-	-	-	-	-
Mar 24, 2023	46.60	46.60	46.60	46.60	46.60	-
Mar 23, 2023	46.60	46.60	46.60	46.60	46.60	-
Mar 22, 2023	46.60	46.60	46.60	46.60	46.60	-
Mar 21, 2023	46.60	46.60	46.60	46.60	46.60	5
Mar 20, 2023	48.60	48.60	48.60	48.60	48.60	200
Mar 17, 2023	47.46	47.46	47.46	47.46	47.46	200
Mar 16, 2023	48.85	48.85	48.85	48.85	48.85	-
Mar 15, 2023	48.85	48.85	48.85	48.85	48.85	-
Mar 14, 2023	48.85	48.85	48.85	48.85	48.85	-
Mar 13, 2023	48.85	48.85	48.85	48.85	48.85	-
Mar 10, 2023	-	-	-	-	-	-
Mar 09, 2023	48.85	48.85	48.85	48.85	48.85	-
Mar 08, 2023	48.85	48.85	48.85	48.85	48.85	-
Mar 07, 2023	48.85	48.85	48.85	48.85	48.85	-
Mar 06, 2023	48.85	48.85	48.85	48.85	48.85	-
Mar 03, 2023	48.85	48.85	48.85	48.85	48.85	-
Mar 02, 2023	48.85	48.85	48.85	48.85	48.85	-
Mar 01, 2023	48.85	48.85	48.85	48.85	48.85	-
Feb 28, 2023	48.85	48.85	48.85	48.85	48.85	-
Feb 27, 2023	48.85	48.85	48.85	48.85	48.85	-
Feb 24, 2023	48.85	48.85	48.85	48.85	48.85	-
Feb 23, 2023	48.85	48.85	48.85	48.85	48.85	-
Feb 22, 2023	48.85	48.85	48.85	48.85	48.85	-
Feb 17, 2023	48.85	48.85	48.85	48.85	48.85	-
Feb 16, 2023	48.85	48.85	48.85	48.85	48.85	-
Feb 15, 2023	48.85	48.85	48.85	48.85	48.85	-
Feb 14, 2023	48.85	48.85	48.85	48.85	48.85	-
Feb 13, 2023	48.85	48.85	48.85	48.85	48.85	-
Feb 10, 2023	48.85	48.85	48.85	48.85	48.85	10
Feb 09, 2023	48.85	48.85	48.85	48.85	48.85	-
Feb 08, 2023	48.80	48.85	48.80	48.85	48.85	10,000
Feb 07, 2023	48.92	48.92	48.92	48.92	48.92	4,111
Feb 06, 2023	49.65	49.65	49.65	49.65	49.65	-
Feb 03, 2023	49.81	49.81	49.46	49.65	49.65	6,350
Feb 02, 2023	48.90	48.95	48.90	48.95	48.95	11,514
Feb 01, 2023	49.55	49.55	49.55	49.55	49.55	1,199
Jan 31, 2023	50.05	50.05	50.05	50.05	50.05	-
Jan 30, 2023	50.05	50.05	50.05	50.05	50.05	1,025
Jan 27, 2023	50.10	50.30	50.10	50.30	50.30	3,372
Jan 26, 2023	50.40	50.40	50.40	50.40	50.40	-
Jan 25, 2023	50.40	50.40	50.40	50.40	50.40	-
Jan 24, 2023	50.40	50.40	50.40	50.40	50.40	-
Jan 23, 2023	50.40	50.40	50.40	50.40	50.40	-
Jan 20, 2023	50.40	50.40	50.40	50.40	50.40	-
Jan 19, 2023	50.40	50.40	50.40	50.40	50.40	1,528
Jan 18, 2023	49.18	49.87	49.18	49.87	49.87	2,583
Jan 17, 2023	50.60	50.60	50.60	50.60	50.60	-
Jan 16, 2023	50.60	50.60	50.60	50.60	50.60	-
Jan 13, 2023	50.60	50.60	50.60	50.60	50.60	1,954
Jan 12, 2023	49.92	49.92	49.92	49.92	49.92	1,566
Jan 11, 2023	49.90	50.00	49.79	49.79	49.79	4,833
Jan 10, 2023	50.34	50.40	50.34	50.39	50.39	3,834
Jan 09, 2023	51.10	51.10	51.10	51.10	51.10	920
Jan 06, 2023	52.60	52.60	52.60	52.60	52.60	-
Jan 05, 2023	52.60	52.60	52.60	52.60	52.60	-
Jan 04, 2023	52.60	52.60	52.60	52.60	52.60	-
Jan 03, 2023	52.60	52.60	52.60	52.60	52.60	360
Jan 02, 2023	52.97	52.97	52.97	52.97	52.97	-
Dec 29, 2022	53.00	53.00	52.97	52.97	52.97	1,480
Dec 28, 2022	49.68	49.68	49.68	49.68	49.68	-
Dec 27, 2022	49.68	49.68	49.68	49.68	49.68	706
Dec 26, 2022	48.35	48.35	48.35	48.35	48.35	540
Dec 23, 2022	48.04	48.04	48.04	48.04	48.04	1,408
Dec 22, 2022	48.50	48.50	48.50	48.50	48.50	-
Dec 21, 2022	48.30	48.50	48.30	48.50	48.50	1,198
Dec 20, 2022	48.42	48.42	48.42	48.42	48.42	998
Dec 19, 2022	48.90	48.90	48.90	48.90	48.90	623
Dec 16, 2022	48.85	48.85	48.85	48.85	48.85	78
Dec 15, 2022	56.00	56.00	56.00	56.00	56.00	-
Dec 14, 2022	56.00	56.00	56.00	56.00	56.00	-
Dec 13, 2022	56.00	56.00	56.00	56.00	56.00	-
Dec 12, 2022	56.00	56.00	56.00	56.00	56.00	-
Dec 09, 2022	56.00	56.00	56.00	56.00	56.00	-
Dec 08, 2022	56.00	56.00	56.00	56.00	56.00	-
Dec 07, 2022	56.00	56.00	56.00	56.00	56.00	-
Dec 06, 2022	56.00	56.00	56.00	56.00	56.00	-
Dec 05, 2022	56.00	56.00	56.00	56.00	56.00	-
Dec 02, 2022	56.00	56.00	56.00	56.00	56.00	5
Dec 01, 2022	55.14	55.14	55.14	55.14	55.14	-
Nov 30, 2022	55.14	55.14	55.14	55.14	55.14	-
Nov 29, 2022	55.14	55.14	55.14	55.14	55.14	-
Nov 28, 2022	55.14	55.14	55.14	55.14	55.14	-
Nov 25, 2022	55.14	55.14	55.14	55.14	55.14	-
Nov 24, 2022	55.14	55.14	55.14	55.14	55.14	-
Nov 23, 2022	55.14	55.14	55.14	55.14	55.14	-
Nov 22, 2022	55.14	55.14	55.14	55.14	55.14	-
Nov 21, 2022	55.14	55.14	55.14	55.14	55.14	-
Nov 18, 2022	55.14	55.14	55.14	55.14	55.14	-
Nov 17, 2022	55.14	55.14	55.14	55.14	55.14	-
Nov 16, 2022	55.14	55.14	55.14	55.14	55.14	-
Nov 14, 2022	55.14	55.14	55.14	55.14	55.14	-
Nov 11, 2022	55.14	55.14	55.14	55.14	55.14	50
Nov 10, 2022	54.14	54.14	54.14	54.14	54.14	-
Nov 09, 2022	54.14	54.14	54.14	54.14	54.14	-
Nov 08, 2022	54.14	54.14	54.14	54.14	54.14	-
Nov 07, 2022	54.14	54.14	54.14	54.14	54.14	1
Nov 04, 2022	54.12	54.12	54.12	54.12	54.12	1
Nov 03, 2022	55.97	55.97	55.97	55.97	55.97	-
Nov 01, 2022	55.97	55.97	55.97	55.97	55.97	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,020.50+19.25(+0.48%)

Dow Futures32,568.00+134.00(+0.41%)

Nasdaq Futures12,940.00+49.75(+0.39%)

Russell 2000 Futures1,759.20+11.50(+0.66%)

Crude Oil69.39+0.13(+0.19%)

Gold1,974.60-9.20(-0.46%)

BKR SAUDARABDRE (BKSA39.SA)

S&P Futures
4,020.50
+19.25(+0.48%)

Dow Futures
32,568.00
+134.00(+0.41%)

Nasdaq Futures
12,940.00
+49.75(+0.39%)

Russell 2000 Futures
1,759.20
+11.50(+0.66%)

Crude Oil
69.39
+0.13(+0.19%)

Gold
1,974.60
-9.20(-0.46%)