São Paulo - Delayed Quote • BRL
Patria Infraestrutura Energia Core Fundo De Investimento Em Participacoes Em Infraestrutura (PICE12.SA)
At close: February 27 at 10:13 AM GMT-3
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Feb 27, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 1 |
| Mar 1, 2024 | 0.30 Dividend | |||||
| Jan 25, 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | 6 |
| Feb 1, 2024 | 0.30 Dividend | |||||
| Jan 17, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 50 |
| Jan 8, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1 |
| Dec 26, 2023 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 1 |
| Jan 2, 2024 | 0.61 Dividend | |||||
| Dec 8, 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1 |
| Dec 7, 2023 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 5 |
| Oct 27, 2023 | 74.85 | 86.06 | 74.85 | 86.06 | 86.06 | 41 |
| Dec 1, 2023 | 0.60 Dividend | |||||
| Oct 26, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 50 |
| Nov 1, 2023 | 0.60 Dividend | |||||
| Oct 18, 2023 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | 47 |
| Oct 3, 2023 | 74.01 | 74.01 | 74.00 | 74.00 | 74.00 | 104 |
| Oct 2, 2023 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 113 |
| Sep 28, 2023 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 10 |
| Sep 25, 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 143 |
| Sep 20, 2023 | 78.52 | 78.52 | 77.57 | 78.00 | 78.00 | 327 |
| Sep 5, 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 50 |
| Aug 31, 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 79.90 | 50 |
| Sep 1, 2023 | 0.60 Dividend | |||||
| Jun 22, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.40 | 1 |
| Jul 3, 2023 | 0.60 Dividend | |||||
| May 23, 2023 | 79.98 | 79.98 | 79.98 | 79.98 | 79.38 | 1 |
| Jun 1, 2023 | 0.60 Dividend | |||||
| May 4, 2023 | 79.99 | 79.99 | 79.99 | 79.99 | 79.39 | 1 |