Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 2,7650 | 2,8040 | 2,7700 | 2,7960 | 2,7960 | 452 |
02 de mai. de 2024 | 2,7690 | 2,7680 | 2,7220 | 2,7680 | 2,7680 | 140 |
01 de mai. de 2024 | 2,7870 | 2,7870 | 2,7870 | 2,7870 | 2,7870 | - |
30 de abr. de 2024 | 2,7970 | 2,7900 | 2,7440 | 2,7440 | 2,7440 | 2.485 |
29 de abr. de 2024 | 2,7150 | 2,8080 | 2,7200 | 2,7740 | 2,7740 | 65.551 |
26 de abr. de 2024 | 2,6950 | 2,7200 | 2,6780 | 2,7200 | 2,7200 | 10.875 |
25 de abr. de 2024 | 2,6950 | 2,7000 | 2,6540 | 2,6580 | 2,6580 | 322 |
24 de abr. de 2024 | 2,7280 | 2,7340 | 2,7080 | 2,7080 | 2,7080 | 14.228 |
23 de abr. de 2024 | 2,7500 | 2,7280 | 2,7120 | 2,7180 | 2,7180 | 431 |
22 de abr. de 2024 | 2,7340 | 2,7640 | 2,7160 | 2,7160 | 2,7160 | 1.009 |
22 de abr. de 2024 | 0.08 Dividendo | |||||
19 de abr. de 2024 | 2,8100 | 2,7980 | 2,7600 | 2,7980 | 2,7180 | 77 |
18 de abr. de 2024 | 2,7730 | 2,8000 | 2,7860 | 2,8000 | 2,7199 | 99 |
17 de abr. de 2024 | 2,7750 | 2,8200 | 2,7800 | 2,7800 | 2,7005 | 313 |
16 de abr. de 2024 | 2,8180 | 2,7960 | 2,7340 | 2,7540 | 2,6753 | 244 |
15 de abr. de 2024 | 2,8530 | 2,8520 | 2,8220 | 2,8280 | 2,7471 | 495 |
12 de abr. de 2024 | 2,8590 | 2,9040 | 2,8400 | 2,8480 | 2,7666 | 1.484 |
11 de abr. de 2024 | 2,8590 | 2,8700 | 2,8300 | 2,8404 | 2,7592 | 33.201 |
10 de abr. de 2024 | 2,8900 | 2,9060 | 2,8340 | 2,8640 | 2,7821 | 840 |
09 de abr. de 2024 | 2,9060 | 2,9200 | 2,9000 | 2,9200 | 2,8365 | 304 |
08 de abr. de 2024 | 2,8880 | 2,9220 | 2,8900 | 2,8980 | 2,8151 | 2.385 |
05 de abr. de 2024 | 2,8820 | 2,8720 | 2,8580 | 2,8580 | 2,7763 | 505 |
04 de abr. de 2024 | 2,9100 | 2,9260 | 2,8820 | 2,8900 | 2,8074 | 487 |
03 de abr. de 2024 | 2,8960 | 2,8960 | 2,8960 | 2,8960 | 2,8132 | - |
02 de abr. de 2024 | 2,9290 | 2,9460 | 2,9220 | 2,9220 | 2,8385 | 7.307 |
28 de mar. de 2024 | 2,9290 | 2,9320 | 2,9180 | 2,9320 | 2,8482 | 2.154 |
27 de mar. de 2024 | 2,8940 | 2,9380 | 2,9040 | 2,9380 | 2,8540 | 168 |
26 de mar. de 2024 | 2,8770 | 2,9120 | 2,8820 | 2,8920 | 2,8093 | 359 |
25 de mar. de 2024 | 2,8920 | 2,9280 | 2,8780 | 2,8780 | 2,7957 | 450 |
22 de mar. de 2024 | 2,8880 | 2,8740 | 2,8740 | 2,8740 | 2,7918 | 96 |
21 de mar. de 2024 | 2,8240 | 2,8820 | 2,8420 | 2,8510 | 2,7695 | 3.912 |
20 de mar. de 2024 | 2,8120 | 2,8180 | 2,8180 | 2,8180 | 2,7374 | 31 |
19 de mar. de 2024 | 2,8470 | 2,8600 | 2,8300 | 2,8340 | 2,7530 | 1.384 |
18 de mar. de 2024 | 2,8590 | 2,8900 | 2,8400 | 2,8460 | 2,7646 | 496 |
15 de mar. de 2024 | 2,9020 | 2,8900 | 2,8440 | 2,8440 | 2,7627 | 372 |
14 de mar. de 2024 | 2,8820 | 2,9160 | 2,8880 | 2,9020 | 2,8190 | 222 |
13 de mar. de 2024 | 2,8590 | 2,8920 | 2,8740 | 2,8880 | 2,8054 | 416 |
12 de mar. de 2024 | 2,8140 | 2,8720 | 2,8420 | 2,8680 | 2,7860 | 451 |
11 de mar. de 2024 | 2,8140 | 2,8260 | 2,7920 | 2,8160 | 2,7355 | 825 |
08 de mar. de 2024 | 2,8450 | 2,8320 | 2,8000 | 2,8160 | 2,7355 | 2.298 |
07 de mar. de 2024 | 2,8650 | 2,8660 | 2,8400 | 2,8440 | 2,7627 | 259 |
06 de mar. de 2024 | 2,8800 | 2,8880 | 2,8540 | 2,8779 | 2,7956 | 265.048 |
05 de mar. de 2024 | 2,9760 | 2,9820 | 2,8120 | 2,8580 | 2,7763 | 929 |
04 de mar. de 2024 | 3,1460 | 3,2800 | 2,9380 | 2,9380 | 2,8540 | 46.501 |
01 de mar. de 2024 | 3,1130 | 3,1360 | 3,0880 | 3,1360 | 3,0463 | 339 |
29 de fev. de 2024 | 3,2000 | 3,1720 | 3,0960 | 3,0960 | 3,0075 | 84.579 |
28 de fev. de 2024 | 3,1750 | 3,2200 | 3,1700 | 3,1740 | 3,0832 | 6.934 |
27 de fev. de 2024 | 3,1670 | 3,1780 | 3,1320 | 3,1680 | 3,0774 | 3.910 |
26 de fev. de 2024 | 3,1580 | 3,2020 | 3,1500 | 3,1500 | 3,0599 | 5.589 |
23 de fev. de 2024 | 3,1420 | 3,1700 | 3,1440 | 3,1700 | 3,0794 | 272.070 |
22 de fev. de 2024 | 3,1280 | 3,1080 | 3,1080 | 3,1080 | 3,0191 | 159 |
21 de fev. de 2024 | 3,1200 | 3,1300 | 3,1180 | 3,1180 | 3,0289 | 2.642 |
20 de fev. de 2024 | 3,1520 | 3,1260 | 3,0820 | 3,0880 | 2,9997 | 934 |
19 de fev. de 2024 | 3,1610 | 3,1520 | 3,1520 | 3,1520 | 3,0619 | 250 |
16 de fev. de 2024 | 3,1710 | 3,1780 | 3,1520 | 3,1580 | 3,0677 | 4.280 |
15 de fev. de 2024 | 3,1770 | 3,1720 | 3,1420 | 3,1420 | 3,0522 | 11.969 |
14 de fev. de 2024 | 3,0930 | 3,1440 | 3,1000 | 3,1440 | 3,0541 | 43 |
13 de fev. de 2024 | 3,1520 | 3,1700 | 3,0800 | 3,1040 | 3,0153 | 1.793 |
12 de fev. de 2024 | 3,1500 | 3,1640 | 3,1580 | 3,1640 | 3,0735 | 5.202 |
09 de fev. de 2024 | 3,1850 | 3,1980 | 3,1100 | 3,1100 | 3,0211 | 864 |
08 de fev. de 2024 | 3,1950 | 3,2040 | 3,1900 | 3,1982 | 3,1068 | 4.927 |
07 de fev. de 2024 | 3,1320 | 3,1640 | 3,1400 | 3,1560 | 3,0658 | 5.104 |
06 de fev. de 2024 | 3,1150 | 3,1320 | 3,1040 | 3,1300 | 3,0405 | 10.869 |
05 de fev. de 2024 | 3,0930 | 3,1180 | 3,0960 | 3,0960 | 3,0075 | 6.868 |
02 de fev. de 2024 | 3,0890 | 3,1300 | 3,0341 | 3,1080 | 3,0191 | 3.425 |
01 de fev. de 2024 | 3,0830 | 3,0860 | 3,0720 | 3,0720 | 2,9842 | 181 |
31 de jan. de 2024 | 3,0640 | 3,0980 | 3,0860 | 3,0960 | 3,0075 | 1.780 |
30 de jan. de 2024 | 3,1070 | 3,1240 | 3,0500 | 3,0640 | 2,9764 | 786 |
29 de jan. de 2024 | 3,1110 | 3,1240 | 3,0880 | 3,0940 | 3,0055 | 1.749 |
26 de jan. de 2024 | 3,1030 | 3,1320 | 3,1180 | 3,1180 | 3,0289 | 1.746 |
25 de jan. de 2024 | 3,1220 | 3,1180 | 3,1040 | 3,1040 | 3,0153 | 155 |
24 de jan. de 2024 | - | - | - | - | - | - |
23 de jan. de 2024 | - | - | - | - | - | - |
22 de jan. de 2024 | 3,0560 | 3,0660 | 3,0240 | 3,0240 | 2,9375 | 329 |
19 de jan. de 2024 | 3,0170 | 3,0520 | 3,0380 | 3,0440 | 2,9570 | 3.827 |
18 de jan. de 2024 | 2,9920 | 3,0260 | 2,9860 | 3,0180 | 2,9317 | 4.121 |
17 de jan. de 2024 | 3,0600 | 3,0180 | 2,9680 | 2,9860 | 2,9006 | 21.408 |
16 de jan. de 2024 | 3,0890 | 3,0760 | 3,0300 | 3,0500 | 2,9628 | 46.485 |
15 de jan. de 2024 | 2,9780 | 3,0760 | 2,9780 | 3,0700 | 2,9822 | 156.421 |
12 de jan. de 2024 | 2,9270 | 2,9860 | 2,9520 | 2,9860 | 2,9006 | 1.264 |
11 de jan. de 2024 | 2,9230 | 2,9700 | 2,9220 | 2,9220 | 2,8385 | 2.516 |
10 de jan. de 2024 | 2,9230 | 2,9660 | 2,9020 | 2,9020 | 2,8190 | 5.024 |
09 de jan. de 2024 | 2,9860 | 2,9820 | 2,9280 | 2,9300 | 2,8462 | 31.873 |
08 de jan. de 2024 | 2,9230 | 2,9760 | 2,9760 | 2,9760 | 2,8909 | 306 |
05 de jan. de 2024 | 2,9060 | 2,9440 | 2,9300 | 2,9440 | 2,8598 | 855 |
04 de jan. de 2024 | 2,8730 | 2,9260 | 2,9060 | 2,9260 | 2,8423 | 2.568 |
03 de jan. de 2024 | 2,9390 | 2,9040 | 2,8560 | 2,8560 | 2,7743 | 879 |
02 de jan. de 2024 | 2,9740 | 2,9920 | 2,9300 | 2,9560 | 2,8715 | 1.635 |
29 de dez. de 2023 | 2,9980 | 3,0080 | 2,9700 | 2,9700 | 2,8851 | 961 |
28 de dez. de 2023 | 3,0010 | 3,0340 | 2,9940 | 2,9940 | 2,9084 | 2.297 |
27 de dez. de 2023 | 2,9760 | 3,0000 | 2,9860 | 2,9960 | 2,9103 | 524 |
22 de dez. de 2023 | 2,9720 | 2,9800 | 2,9700 | 2,9700 | 2,8851 | 1.418 |
21 de dez. de 2023 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | 2,8929 | - |
20 de dez. de 2023 | 2,9700 | 2,9660 | 2,9600 | 2,9600 | 2,8754 | 2.168 |
19 de dez. de 2023 | 2,9180 | 2,9560 | 2,9500 | 2,9500 | 2,8657 | 2.704 |
18 de dez. de 2023 | 2,9230 | 2,9040 | 2,9040 | 2,9040 | 2,8210 | 158 |
15 de dez. de 2023 | 2,9160 | 2,9400 | 2,9160 | 2,9225 | 2,8389 | 47.140 |
14 de dez. de 2023 | 2,9020 | 2,9020 | 2,9020 | 2,9020 | 2,8190 | - |
13 de dez. de 2023 | 2,8200 | 2,8700 | 2,8360 | 2,8660 | 2,7841 | 4.546 |
12 de dez. de 2023 | 2,8180 | 2,8140 | 2,8140 | 2,8140 | 2,7335 | 175 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |