Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
09 de mai. de 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 59 |
08 de mai. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2 |
07 de mai. de 2024 | 2,4800 | 2,4850 | 2,4800 | 2,4850 | 2,4850 | 486 |
06 de mai. de 2024 | 0.056 Dividendo | |||||
03 de mai. de 2024 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | 2,4390 | 1.264 |
02 de mai. de 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5000 | 2,4439 | 4.337 |
01 de mai. de 2024 | - | - | - | - | - | - |
30 de abr. de 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5025 | 7.500 |
29 de abr. de 2024 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 2,4781 | 98 |
26 de abr. de 2024 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 2,4781 | 26.916 |
25 de abr. de 2024 | 2,5400 | 2,5400 | 2,5250 | 2,5250 | 2,4683 | 6.500 |
24 de abr. de 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,4732 | 4.000 |
23 de abr. de 2024 | - | - | - | - | - | - |
22 de abr. de 2024 | 2,5400 | 2,5450 | 2,5249 | 2,5318 | 2,4750 | 9.075 |
19 de abr. de 2024 | 2,5000 | 2,5000 | 2,4650 | 2,4850 | 2,4292 | 4.875 |
18 de abr. de 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,4928 | 5.400 |
17 de abr. de 2024 | 2,5600 | 2,5600 | 2,5499 | 2,5499 | 2,4926 | 2.293 |
16 de abr. de 2024 | 2,5200 | 2,5200 | 2,5099 | 2,5099 | 2,4535 | 6.456 |
15 de abr. de 2024 | 2,5500 | 2,5500 | 2,4650 | 2,4650 | 2,4097 | 13.484 |
12 de abr. de 2024 | 2,5800 | 2,5800 | 2,5499 | 2,5499 | 2,4926 | 9.159 |
11 de abr. de 2024 | 2,3800 | 2,4800 | 2,3800 | 2,4800 | 2,4243 | 4.235 |
10 de abr. de 2024 | 2,3550 | 2,3801 | 2,3450 | 2,3801 | 2,3267 | 2.334 |
09 de abr. de 2024 | 2,3199 | 2,3199 | 2,3199 | 2,3199 | 2,2678 | 2.088 |
08 de abr. de 2024 | - | - | - | - | - | - |
05 de abr. de 2024 | - | - | - | - | - | - |
04 de abr. de 2024 | 2,3198 | 2,3198 | 2,3198 | 2,3198 | 2,2677 | 1.290 |
03 de abr. de 2024 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | 2,2094 | 207 |
02 de abr. de 2024 | 2,2600 | 2,2600 | 2,2299 | 2,2299 | 2,1798 | 2.079 |
28 de mar. de 2024 | 2,2400 | 2,2500 | 2,2400 | 2,2500 | 2,1995 | 1.947 |
27 de mar. de 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,1848 | 254 |
26 de mar. de 2024 | - | - | - | - | - | - |
25 de mar. de 2024 | 2,2250 | 2,2549 | 2,2250 | 2,2549 | 2,2043 | 1.109 |
22 de mar. de 2024 | 2,2499 | 2,2499 | 2,2499 | 2,2499 | 2,1994 | 1.953 |
21 de mar. de 2024 | 2,2649 | 2,2649 | 2,2649 | 2,2649 | 2,2140 | 46 |
20 de mar. de 2024 | 2,2651 | 2,2651 | 2,2651 | 2,2651 | 2,2143 | 2 |
19 de mar. de 2024 | 2,2500 | 2,2600 | 2,2350 | 2,2351 | 2,1850 | 67 |
18 de mar. de 2024 | 2,2499 | 2,2499 | 2,2499 | 2,2499 | 2,1994 | 1.007 |
15 de mar. de 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2386 | 320 |
14 de mar. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,2777 | 2 |
13 de mar. de 2024 | 2,3450 | 2,3502 | 2,3450 | 2,3502 | 2,2975 | 2.415 |
12 de mar. de 2024 | - | - | - | - | - | - |
11 de mar. de 2024 | 2,3401 | 2,3401 | 2,3401 | 2,3401 | 2,2876 | 424 |
08 de mar. de 2024 | 2,3450 | 2,3500 | 2,3400 | 2,3400 | 2,2875 | 1.873 |
07 de mar. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,1995 | 99 |
06 de mar. de 2024 | 2,2368 | 2,2449 | 2,2368 | 2,2448 | 2,1944 | 3.375 |
05 de mar. de 2024 | 2,2550 | 2,2550 | 2,2201 | 2,2201 | 2,1703 | 6.650 |
04 de mar. de 2024 | 2,2618 | 2,2618 | 2,2618 | 2,2618 | 2,2110 | 30.239 |
01 de mar. de 2024 | 2,2400 | 2,2700 | 2,2400 | 2,2611 | 2,2104 | 42.107 |
29 de fev. de 2024 | 2,2340 | 2,2500 | 2,2340 | 2,2451 | 2,1947 | 19.856 |
28 de fev. de 2024 | 2,2800 | 2,2800 | 2,2100 | 2,2149 | 2,1652 | 11.712 |
27 de fev. de 2024 | 2,2949 | 2,2949 | 2,2948 | 2,2948 | 2,2433 | 1.251 |
26 de fev. de 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1897 | 78 |
23 de fev. de 2024 | - | - | - | - | - | - |
22 de fev. de 2024 | 2,2050 | 2,2349 | 2,2050 | 2,2349 | 2,1847 | 2.625 |
21 de fev. de 2024 | 2,2200 | 2,2201 | 2,2200 | 2,2201 | 2,1703 | 1.140 |
20 de fev. de 2024 | 2,2450 | 2,2450 | 2,2201 | 2,2201 | 2,1703 | 3.297 |
19 de fev. de 2024 | 2,2200 | 2,2250 | 2,2199 | 2,2199 | 2,1701 | 2.250 |
16 de fev. de 2024 | 2,2349 | 2,2349 | 2,2348 | 2,2348 | 2,1846 | 1.047 |
15 de fev. de 2024 | 2,2198 | 2,2198 | 2,2198 | 2,2198 | 2,1700 | 59 |
14 de fev. de 2024 | - | - | - | - | - | - |
13 de fev. de 2024 | 2,1851 | 2,1851 | 2,1851 | 2,1851 | 2,1361 | 832 |
12 de fev. de 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,1506 | 234 |
09 de fev. de 2024 | 2,2000 | 2,2000 | 2,1900 | 2,2000 | 2,1506 | 3.819 |
08 de fev. de 2024 | - | - | - | - | - | - |
07 de fev. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1311 | 25 |
06 de fev. de 2024 | 2,1951 | 2,1951 | 2,1951 | 2,1951 | 2,1459 | 242 |
05 de fev. de 2024 | - | - | - | - | - | - |
02 de fev. de 2024 | 2,2500 | 2,2600 | 2,2200 | 2,2200 | 2,1702 | 5.675 |
01 de fev. de 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,2142 | 63 |
31 de jan. de 2024 | 2,2550 | 2,2650 | 2,2550 | 2,2650 | 2,2142 | 21.937 |
30 de jan. de 2024 | 2,2600 | 2,2670 | 2,2600 | 2,2600 | 2,2093 | 5.861 |
29 de jan. de 2024 | 2,2731 | 2,2731 | 2,2700 | 2,2700 | 2,2190 | 20.905 |
26 de jan. de 2024 | 2,2650 | 2,2751 | 2,2650 | 2,2751 | 2,2241 | 79.191 |
25 de jan. de 2024 | 2,2700 | 2,2708 | 2,2699 | 2,2699 | 2,2189 | 79.737 |
24 de jan. de 2024 | - | - | - | - | - | - |
23 de jan. de 2024 | - | - | - | - | - | - |
22 de jan. de 2024 | 2,2670 | 2,2751 | 2,2670 | 2,2751 | 2,2241 | 24.552 |
19 de jan. de 2024 | 2,2500 | 2,2700 | 2,2500 | 2,2700 | 2,2190 | 120.797 |
18 de jan. de 2024 | 2,2700 | 2,2730 | 2,2500 | 2,2500 | 2,1995 | 19.332 |
17 de jan. de 2024 | 2,2400 | 2,2900 | 2,2400 | 2,2800 | 2,2288 | 93.309 |
16 de jan. de 2024 | 2,2600 | 2,2600 | 2,2300 | 2,2388 | 2,1886 | 20.060 |
15 de jan. de 2024 | 2,2650 | 2,2651 | 2,2550 | 2,2651 | 2,2143 | 25.017 |
12 de jan. de 2024 | 2,2650 | 2,2651 | 2,2600 | 2,2651 | 2,2143 | 72.390 |
11 de jan. de 2024 | 2,2600 | 2,2650 | 2,2550 | 2,2551 | 2,2045 | 37.629 |
10 de jan. de 2024 | 2,2950 | 2,2950 | 2,2600 | 2,2650 | 2,2142 | 6.662 |
09 de jan. de 2024 | 2,2550 | 2,2800 | 2,2400 | 2,2749 | 2,2238 | 6.485 |
08 de jan. de 2024 | 2,2500 | 2,2550 | 2,2450 | 2,2501 | 2,1996 | 2.195 |
05 de jan. de 2024 | 2,2300 | 2,2501 | 2,2300 | 2,2500 | 2,1995 | 5.426 |
04 de jan. de 2024 | 2,2200 | 2,2449 | 2,2200 | 2,2449 | 2,1945 | 8.322 |
03 de jan. de 2024 | 2,2350 | 2,2350 | 2,2100 | 2,2200 | 2,1702 | 8.814 |
02 de jan. de 2024 | 2,2650 | 2,2650 | 2,2400 | 2,2451 | 2,1947 | 2.753 |
29 de dez. de 2023 | 2,2800 | 2,2800 | 2,2750 | 2,2751 | 2,2241 | 8.499 |
28 de dez. de 2023 | 2,3000 | 2,3100 | 2,2950 | 2,2950 | 2,2435 | 6.979 |
27 de dez. de 2023 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2337 | 250 |
22 de dez. de 2023 | 2,2850 | 2,2850 | 2,2750 | 2,2800 | 2,2288 | 2.736 |
21 de dez. de 2023 | 2,2800 | 2,2851 | 2,2750 | 2,2851 | 2,2338 | 708 |
20 de dez. de 2023 | 2,3000 | 2,3051 | 2,2750 | 2,2901 | 2,2387 | 3.422 |
19 de dez. de 2023 | 2,2950 | 2,2950 | 2,2900 | 2,2901 | 2,2387 | 1.409 |
18 de dez. de 2023 | 2,2500 | 2,2500 | 2,2200 | 2,2249 | 2,1749 | 19.166 |
15 de dez. de 2023 | 2,2600 | 2,2600 | 2,2500 | 2,2551 | 2,2045 | 9.273 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |