Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de mai. de 2024 | 2,3900 | 2,4091 | 2,3700 | 2,4091 | 2,4091 | 1.464 |
01 de mai. de 2024 | 2,3400 | 2,3400 | 2,3100 | 2,3392 | 2,3392 | 7.106 |
30 de abr. de 2024 | 2,3600 | 2,3600 | 2,3200 | 2,3300 | 2,3300 | 3.416 |
29 de abr. de 2024 | 2,3300 | 2,3492 | 2,3292 | 2,3492 | 2,3492 | 3.226 |
26 de abr. de 2024 | 2,3297 | 2,3495 | 2,3200 | 2,3450 | 2,3450 | 4.671 |
25 de abr. de 2024 | 2,3100 | 2,3200 | 2,2908 | 2,2908 | 2,2908 | 6.307 |
24 de abr. de 2024 | 2,3000 | 2,3400 | 2,2900 | 2,3400 | 2,3400 | 2.725 |
23 de abr. de 2024 | 2,2900 | 2,3100 | 2,2800 | 2,3100 | 2,3100 | 102.284 |
22 de abr. de 2024 | 2,3000 | 2,3292 | 2,2800 | 2,3192 | 2,3192 | 4.598 |
19 de abr. de 2024 | 2,2750 | 2,3100 | 2,2750 | 2,2992 | 2,2992 | 4.327 |
18 de abr. de 2024 | 2,2550 | 2,2792 | 2,2350 | 2,2692 | 2,2692 | 9.708 |
17 de abr. de 2024 | 2,2800 | 2,2800 | 2,2400 | 2,2700 | 2,2700 | 4.785 |
16 de abr. de 2024 | 2,2650 | 2,2900 | 2,2600 | 2,2650 | 2,2650 | 17.281 |
15 de abr. de 2024 | 2,3400 | 2,3400 | 2,3000 | 2,3183 | 2,3183 | 122.246 |
12 de abr. de 2024 | 2,3700 | 2,3700 | 2,3300 | 2,3580 | 2,3580 | 57.004 |
11 de abr. de 2024 | 2,3850 | 2,4100 | 2,3800 | 2,4000 | 2,4000 | 10.427 |
10 de abr. de 2024 | 2,4100 | 2,4200 | 2,3791 | 2,3900 | 2,3900 | 5.124 |
09 de abr. de 2024 | 2,4291 | 2,4600 | 2,4291 | 2,4591 | 2,4591 | 23.010 |
08 de abr. de 2024 | 2,4100 | 2,4200 | 2,3909 | 2,4100 | 2,4100 | 6.806 |
05 de abr. de 2024 | 2,4500 | 2,4500 | 2,3600 | 2,3891 | 2,3891 | 29.152 |
04 de abr. de 2024 | 2,4897 | 2,5091 | 2,4700 | 2,4891 | 2,4891 | 30.493 |
03 de abr. de 2024 | 2,4100 | 2,4491 | 2,3791 | 2,4491 | 2,4491 | 19.371 |
02 de abr. de 2024 | 2,4300 | 2,4800 | 2,4108 | 2,4291 | 2,4291 | 6.395 |
28 de mar. de 2024 | 2,4750 | 2,4900 | 2,4700 | 2,4891 | 2,4891 | 12.958 |
27 de mar. de 2024 | 2,4600 | 2,4700 | 2,4500 | 2,4692 | 2,4692 | 3.194 |
26 de mar. de 2024 | 2,4500 | 2,4891 | 2,4500 | 2,4700 | 2,4700 | 6.768 |
25 de mar. de 2024 | 2,4900 | 2,4900 | 2,4591 | 2,4591 | 2,4591 | 2.595 |
22 de mar. de 2024 | 2,4900 | 2,5000 | 2,4600 | 2,4700 | 2,4700 | 14.882 |
21 de mar. de 2024 | 2,5000 | 2,5100 | 2,4890 | 2,4980 | 2,4980 | 7.544 |
20 de mar. de 2024 | 2,4700 | 2,4900 | 2,4600 | 2,4900 | 2,4900 | 12.812 |
19 de mar. de 2024 | 2,4650 | 2,4900 | 2,4600 | 2,4691 | 2,4691 | 8.465 |
18 de mar. de 2024 | 2,5000 | 2,5100 | 2,4700 | 2,4900 | 2,4900 | 5.082 |
15 de mar. de 2024 | 2,5200 | 2,5300 | 2,5100 | 2,5100 | 2,5100 | 1.020 |
14 de mar. de 2024 | 2,5400 | 2,5400 | 2,5200 | 2,5400 | 2,5400 | 51.404 |
13 de mar. de 2024 | 2,5600 | 2,5700 | 2,5300 | 2,5350 | 2,5350 | 3.849 |
12 de mar. de 2024 | 2,5600 | 2,5600 | 2,5300 | 2,5409 | 2,5409 | 714 |
11 de mar. de 2024 | 2,5600 | 2,5700 | 2,5300 | 2,5409 | 2,5409 | 1.962 |
08 de mar. de 2024 | 2,5500 | 2,5791 | 2,5000 | 2,5591 | 2,5591 | 1.030 |
07 de mar. de 2024 | 2,5500 | 2,5500 | 2,5100 | 2,5491 | 2,5491 | 1.736 |
06 de mar. de 2024 | 2,5600 | 2,5800 | 2,5200 | 2,5400 | 2,5400 | 4.571 |
05 de mar. de 2024 | 2,5500 | 2,5600 | 2,5400 | 2,5409 | 2,5409 | 7.695 |
04 de mar. de 2024 | 2,4900 | 2,5200 | 2,4800 | 2,5091 | 2,5091 | 1.922 |
01 de mar. de 2024 | 2,4600 | 2,5100 | 2,4400 | 2,5100 | 2,5100 | 48.774 |
29 de fev. de 2024 | 2,6000 | 2,6000 | 2,4609 | 2,5091 | 2,5091 | 38.409 |
28 de fev. de 2024 | 2,6700 | 2,7200 | 2,6700 | 2,7000 | 2,7000 | 7.006 |
27 de fev. de 2024 | 2,6400 | 2,6790 | 2,6400 | 2,6690 | 2,6690 | 7.132 |
26 de fev. de 2024 | 2,5800 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | 14.799 |
23 de fev. de 2024 | 2,5700 | 2,5900 | 2,5591 | 2,5591 | 2,5591 | 42.280 |
22 de fev. de 2024 | 2,5800 | 2,6091 | 2,5800 | 2,6091 | 2,6091 | 7.747 |
21 de fev. de 2024 | 2,5700 | 2,5997 | 2,5609 | 2,5900 | 2,5900 | 3.048 |
20 de fev. de 2024 | 2,5700 | 2,6200 | 2,5700 | 2,5950 | 2,5950 | 6.134 |
19 de fev. de 2024 | - | - | - | - | - | - |
16 de fev. de 2024 | 2,5481 | 2,5700 | 2,5400 | 2,5691 | 2,5691 | 1.311 |
15 de fev. de 2024 | 2,5700 | 2,5900 | 2,5609 | 2,5791 | 2,5791 | 2.809 |
14 de fev. de 2024 | 2,5200 | 2,5800 | 2,5200 | 2,5600 | 2,5600 | 7.734 |
13 de fev. de 2024 | 2,5900 | 2,5900 | 2,5100 | 2,5191 | 2,5191 | 55.736 |
12 de fev. de 2024 | 2,5800 | 2,6109 | 2,5700 | 2,6091 | 2,6091 | 15.295 |
09 de fev. de 2024 | 2,5700 | 2,5900 | 2,5491 | 2,5809 | 2,5809 | 2.293 |
08 de fev. de 2024 | 2,6000 | 2,6000 | 2,5609 | 2,5709 | 2,5709 | 824 |
07 de fev. de 2024 | 2,6300 | 2,6400 | 2,6100 | 2,6290 | 2,6290 | 659 |
06 de fev. de 2024 | 2,6300 | 2,6600 | 2,6290 | 2,6500 | 2,6500 | 944 |
05 de fev. de 2024 | 2,6200 | 2,6300 | 2,5900 | 2,6200 | 2,6200 | 1.314 |
02 de fev. de 2024 | 2,6200 | 2,6400 | 2,6009 | 2,6091 | 2,6091 | 2.845 |
01 de fev. de 2024 | 2,6200 | 2,6310 | 2,6000 | 2,6310 | 2,6310 | 932 |
31 de jan. de 2024 | 2,6600 | 2,6600 | 2,6400 | 2,6490 | 2,6490 | 7.238 |
30 de jan. de 2024 | 2,6312 | 2,6500 | 2,6100 | 2,6300 | 2,6300 | 2.554 |
29 de jan. de 2024 | 2,6700 | 2,6700 | 2,6400 | 2,6410 | 2,6410 | 930 |
26 de jan. de 2024 | 2,6800 | 2,6900 | 2,6700 | 2,6890 | 2,6890 | 2.523 |
25 de jan. de 2024 | 2,6700 | 2,6710 | 2,6500 | 2,6690 | 2,6690 | 1.368 |
24 de jan. de 2024 | 2,7100 | 2,7100 | 2,6790 | 2,6890 | 2,6890 | 1.217 |
23 de jan. de 2024 | 2,6700 | 2,6790 | 2,6300 | 2,6690 | 2,6690 | 2.120 |
22 de jan. de 2024 | 2,6890 | 2,6990 | 2,6300 | 2,6390 | 2,6390 | 1.995 |
19 de jan. de 2024 | 2,7000 | 2,7000 | 2,6700 | 2,6990 | 2,6990 | 395 |
18 de jan. de 2024 | 2,6700 | 2,6900 | 2,6600 | 2,6900 | 2,6900 | 1.838 |
17 de jan. de 2024 | 2,7000 | 2,7200 | 2,6900 | 2,7100 | 2,7100 | 943 |
16 de jan. de 2024 | 2,7500 | 2,7500 | 2,6900 | 2,6900 | 2,6900 | 20.944 |
15 de jan. de 2024 | - | - | - | - | - | - |
12 de jan. de 2024 | 2,8000 | 2,8200 | 2,7590 | 2,7800 | 2,7800 | 1.278 |
11 de jan. de 2024 | 2,8300 | 2,8300 | 2,7600 | 2,7750 | 2,7750 | 2.987 |
10 de jan. de 2024 | 2,7900 | 2,8200 | 2,7790 | 2,8010 | 2,8010 | 3.125 |
09 de jan. de 2024 | 2,7800 | 2,7800 | 2,7500 | 2,7590 | 2,7590 | 2.686 |
08 de jan. de 2024 | 2,7800 | 2,8090 | 2,7600 | 2,7910 | 2,7910 | 1.171 |
05 de jan. de 2024 | 2,7800 | 2,7990 | 2,7606 | 2,7710 | 2,7710 | 4.937 |
04 de jan. de 2024 | 2,7600 | 2,7794 | 2,7200 | 2,7583 | 2,7583 | 3.528 |
03 de jan. de 2024 | 2,7413 | 2,7800 | 2,7400 | 2,7500 | 2,7500 | 2.998 |
02 de jan. de 2024 | 2,7700 | 2,8000 | 2,7600 | 2,7690 | 2,7690 | 2.589 |
29 de dez. de 2023 | 2,8000 | 2,8200 | 2,8000 | 2,8190 | 2,8190 | 2.532 |
28 de dez. de 2023 | 2,8400 | 2,8400 | 2,8100 | 2,8200 | 2,8200 | 2.331 |
27 de dez. de 2023 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 900 |
22 de dez. de 2023 | 2,8300 | 2,8300 | 2,7800 | 2,8100 | 2,8100 | 14.585 |
22 de dez. de 2023 | 0.12517 Dividendo | |||||
21 de dez. de 2023 | 2,9400 | 2,9400 | 2,9000 | 2,9100 | 2,7848 | 2.268 |
20 de dez. de 2023 | 2,9600 | 2,9600 | 2,9300 | 2,9400 | 2,8135 | 2.531 |
19 de dez. de 2023 | 2,9800 | 3,0000 | 2,9700 | 2,9889 | 2,8603 | 5.366 |
18 de dez. de 2023 | 2,9000 | 2,9400 | 2,8900 | 2,9311 | 2,8050 | 3.747 |
15 de dez. de 2023 | 2,9100 | 2,9200 | 2,8800 | 2,8800 | 2,7561 | 1.607 |
14 de dez. de 2023 | 3,0000 | 3,0000 | 2,9100 | 2,9111 | 2,7859 | 5.156 |
13 de dez. de 2023 | 2,8700 | 2,8900 | 2,8700 | 2,8900 | 2,7657 | 626 |
12 de dez. de 2023 | 2,8900 | 2,8900 | 2,8400 | 2,8490 | 2,7265 | 1.845 |
11 de dez. de 2023 | 2,8600 | 2,8900 | 2,8600 | 2,8790 | 2,7552 | 1.301 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |