U.S. Markets close in 3 hrs 59 mins

Coinvalores Dtvm Ltda. (EURO11.SA)

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
207.10-2.49 (-1.19%)
As of 11:28AM BRT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2021209.59210.00207.10207.10207.1043
Apr 22, 2021------
Apr 20, 2021------
Apr 19, 2021------
Apr 16, 2021------
Apr 15, 2021------
Apr 14, 2021------
Apr 13, 2021------
Apr 12, 2021------
Apr 09, 2021210.00210.00207.06209.25209.2597
Apr 08, 2021210.00210.00207.02207.21207.21165
Apr 07, 2021208.47210.00208.01209.95209.95473
Apr 06, 2021204.21208.46204.00207.99207.99131
Apr 05, 2021204.40207.37203.70205.02205.02420
Apr 01, 2021206.20208.67200.00205.02205.02219
Mar 31, 2021207.67207.68204.00205.10205.10729
Mar 30, 2021203.51207.90203.51207.68207.6881
Mar 29, 2021208.94208.94205.01207.99207.99146
Mar 26, 2021209.92210.00205.00209.00209.001,030
Mar 25, 2021208.85209.65208.83209.58209.58150
Mar 24, 2021209.99209.99204.00208.85208.85776
Mar 23, 2021209.83209.83207.00209.50209.50135
Mar 22, 2021209.50210.00207.15209.83209.83205
Mar 19, 2021205.96210.00205.75209.88209.88590
Mar 18, 2021205.02207.99204.01204.25204.25866
Mar 17, 2021209.76209.76205.11208.88208.8885
Mar 16, 2021210.00210.00205.00207.01207.01628
Mar 15, 2021210.00210.50207.51209.86209.86248
Mar 12, 2021210.99210.99207.11210.50210.50115
Mar 11, 2021210.79211.00209.53210.99210.99125
Mar 10, 2021210.99211.00209.20210.79210.79582
Mar 09, 2021211.00211.00209.14210.99210.99542
Mar 08, 2021210.48211.00207.72211.00211.00273
Mar 05, 2021210.06211.29205.00210.47210.4711,877
Mar 04, 2021211.30225.52208.61210.01210.011,178
Mar 03, 2021211.80211.80208.16211.00211.0033
Mar 02, 2021211.76211.83209.00211.55211.55472
Mar 01, 2021211.99212.00205.00211.79211.791,111
Feb 26, 2021212.12212.12211.90211.90211.9030
Feb 25, 2021215.97215.97205.50210.50210.50420
Feb 24, 2021214.97214.97210.15212.90212.90237
Feb 23, 2021213.96215.98210.70210.70210.70809
Feb 22, 2021215.94215.94214.00214.00214.00729
Feb 19, 2021216.98216.98214.53214.53214.53162
Feb 18, 2021216.98216.99214.53216.99216.99226
Feb 17, 2021------
Feb 12, 2021223.84223.84214.44217.00217.001,211
Feb 11, 2021223.78223.84218.01223.84223.84975
Feb 10, 2021219.95240.00218.53223.85223.851,160
Feb 09, 2021219.98219.98217.01219.97219.97757
Feb 08, 2021219.91219.92217.04219.91219.911,075
Feb 05, 2021217.90220.00217.01219.69219.69656
Feb 04, 2021217.68217.91217.01217.91217.91593
Feb 03, 2021214.41217.73214.41216.51216.51287
Feb 02, 2021217.78217.80216.78217.57217.57244
Feb 01, 2021218.00218.00214.42215.91215.91372
Jan 29, 2021217.60217.94215.23217.90217.90112
Jan 28, 2021216.00217.99215.22217.99217.99564
Jan 27, 2021216.53216.84215.00215.00215.00240
Jan 26, 2021216.00217.45214.00216.26216.26610
Jan 22, 2021217.33217.33214.01217.00217.00285
Jan 21, 2021217.00217.34214.00217.33217.33778
Jan 20, 2021216.51217.49216.01217.01217.01451
Jan 19, 2021217.45217.69217.00217.00217.00216
Jan 18, 2021218.00218.00217.45217.45217.45165
Jan 15, 2021218.00218.00213.83217.91217.91146
Jan 14, 2021219.97220.00213.56218.00218.00807
Jan 13, 2021219.98219.98215.00218.00218.0010,106
Jan 12, 2021218.00218.00215.40215.96215.9611,255
Jan 11, 2021218.00218.99215.00218.00218.00844
Jan 08, 2021219.98219.99216.03218.50218.50692
Jan 07, 2021219.93220.00212.12219.99219.99564
Jan 06, 2021220.00255.00219.00219.93219.931,336
Jan 05, 2021221.00221.00220.00220.00220.00171
Jan 04, 2021221.38221.50218.09221.49221.49378
Dec 30, 2020220.00221.50217.50221.38221.38331
Dec 29, 2020219.50219.99215.01219.99219.99269
Dec 28, 2020219.58219.63215.02219.50219.50245
Dec 23, 2020216.48219.67215.00219.63219.63439
Dec 22, 2020220.78220.78215.00219.67219.67123
Dec 21, 2020221.50221.50210.01220.83220.83371
Dec 18, 2020210.95221.50209.20221.50221.503,149
Dec 17, 2020210.93211.10209.00209.90209.90294
Dec 16, 2020210.95211.41208.05209.00209.00105
Dec 15, 2020213.20213.20209.81210.95210.951,254
Dec 14, 2020214.00214.04212.50213.20213.20765
Dec 11, 2020214.09214.10213.54214.09214.09351
Dec 10, 2020212.00214.37211.66214.15214.1548
Dec 09, 2020213.06214.39213.06213.30213.30159
Dec 08, 2020212.58214.56212.58214.49214.4915
Dec 07, 2020214.68214.69212.59214.59214.59965
Dec 04, 2020214.54214.77212.60214.72214.7255
Dec 03, 2020214.89218.99212.50214.54214.542,043
Dec 02, 2020209.04214.93209.04214.90214.90166
Dec 01, 2020218.98222.00208.62209.05209.05200
Nov 30, 2020216.85216.85214.61216.00216.00139
Nov 27, 2020216.94216.99216.88216.88216.8824
Nov 26, 2020212.99218.98207.00217.00217.00630
Nov 25, 2020212.65213.00211.10212.88212.8888
Nov 24, 2020208.96212.99208.95212.58212.5841
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...