Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
01 de jul. de 2024 | - | - | - | - | - | - |
28 de jun. de 2024 | 2,5310 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 5 |
27 de jun. de 2024 | 2,5310 | 2,5310 | 2,5310 | 2,5310 | 2,5310 | - |
26 de jun. de 2024 | 2,5310 | 2,5310 | 2,5310 | 2,5310 | 2,5310 | - |
25 de jun. de 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | - |
24 de jun. de 2024 | 2,5270 | 2,5240 | 2,5220 | 2,5240 | 2,5240 | 7.498 |
21 de jun. de 2024 | 2,5250 | 2,5480 | 2,5180 | 2,5180 | 2,5180 | 41 |
20 de jun. de 2024 | 2,5270 | 2,5340 | 2,5160 | 2,5320 | 2,5320 | 19.520 |
19 de jun. de 2024 | 2,5280 | 2,5280 | 2,5260 | 2,5280 | 2,5280 | 7 |
18 de jun. de 2024 | 2,5270 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 29.000 |
17 de jun. de 2024 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | - |
14 de jun. de 2024 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | - |
13 de jun. de 2024 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | - |
12 de jun. de 2024 | 2,5270 | 2,5240 | 2,5240 | 2,5240 | 2,5240 | 6 |
11 de jun. de 2024 | 2,5240 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 700 |
10 de jun. de 2024 | 2,5250 | 2,5220 | 2,5220 | 2,5220 | 2,5220 | 3.254 |
07 de jun. de 2024 | 2,5240 | 2,5240 | 2,5240 | 2,5240 | 2,5240 | - |
06 de jun. de 2024 | 2,5230 | 2,5240 | 2,5240 | 2,5240 | 2,5240 | 4 |
05 de jun. de 2024 | 2,5210 | 2,5220 | 2,5220 | 2,5220 | 2,5220 | 78 |
04 de jun. de 2024 | 2,5250 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 3 |
03 de jun. de 2024 | 2,5290 | 2,5320 | 2,5320 | 2,5320 | 2,5320 | 18 |
31 de mai. de 2024 | 2,5300 | 2,5320 | 2,5300 | 2,5300 | 2,5300 | 14 |
30 de mai. de 2024 | 2,5220 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 8 |
29 de mai. de 2024 | 2,5240 | 2,5220 | 2,5220 | 2,5220 | 2,5220 | 27 |
28 de mai. de 2024 | 2,5240 | 2,5260 | 2,5220 | 2,5260 | 2,5260 | 32 |
24 de mai. de 2024 | 2,5260 | 2,5260 | 2,5220 | 2,5220 | 2,5220 | 41 |
23 de mai. de 2024 | 2,5260 | 2,5300 | 2,5280 | 2,5280 | 2,5280 | 7.004 |
22 de mai. de 2024 | 2,5230 | 2,5460 | 2,5280 | 2,5300 | 2,5300 | 11 |
21 de mai. de 2024 | 2,5250 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 711 |
20 de mai. de 2024 | 2,5570 | 2,5440 | 2,5280 | 2,5280 | 2,5280 | 1.297 |
20 de mai. de 2024 | 0.165 Dividendo | |||||
17 de mai. de 2024 | 2,6960 | 2,6940 | 2,6900 | 2,6900 | 2,5250 | 552 |
16 de mai. de 2024 | 2,6880 | 2,6940 | 2,6840 | 2,6940 | 2,5288 | 131 |
15 de mai. de 2024 | 2,6830 | 2,6940 | 2,6860 | 2,6860 | 2,5212 | 106 |
14 de mai. de 2024 | 2,6900 | 2,6920 | 2,6860 | 2,6880 | 2,5231 | 1.310 |
13 de mai. de 2024 | 2,6810 | 2,6820 | 2,6800 | 2,6800 | 2,5156 | 383 |
10 de mai. de 2024 | 2,6790 | 2,6840 | 2,6800 | 2,6820 | 2,5175 | 380 |
09 de mai. de 2024 | 2,6910 | 2,6900 | 2,6900 | 2,6900 | 2,5250 | 7 |
08 de mai. de 2024 | 2,6820 | 2,6900 | 2,6880 | 2,6900 | 2,5250 | 45 |
07 de mai. de 2024 | 2,6750 | 2,6750 | 2,6750 | 2,6750 | 2,5109 | - |
03 de mai. de 2024 | 2,6790 | 2,6800 | 2,6800 | 2,6800 | 2,5156 | 38 |
02 de mai. de 2024 | 2,6830 | 2,6780 | 2,6780 | 2,6780 | 2,5137 | 50.004 |
01 de mai. de 2024 | 2,6790 | 2,6790 | 2,6790 | 2,6790 | 2,5147 | - |
30 de abr. de 2024 | 2,6790 | 2,6840 | 2,6840 | 2,6840 | 2,5194 | 3 |
29 de abr. de 2024 | 2,6850 | 2,6840 | 2,6800 | 2,6840 | 2,5194 | 29.950 |
26 de abr. de 2024 | 2,6900 | 2,6860 | 2,6820 | 2,6820 | 2,5175 | 167 |
25 de abr. de 2024 | 2,6890 | 2,6900 | 2,6900 | 2,6900 | 2,5250 | 50 |
24 de abr. de 2024 | 2,6890 | 2,6900 | 2,6800 | 2,6900 | 2,5250 | 73 |
23 de abr. de 2024 | 2,6910 | 2,6900 | 2,6880 | 2,6880 | 2,5231 | 73 |
22 de abr. de 2024 | 2,6890 | 2,6920 | 2,6920 | 2,6920 | 2,5269 | 5 |
19 de abr. de 2024 | 2,6870 | 2,6880 | 2,6880 | 2,6880 | 2,5231 | 347.817 |
18 de abr. de 2024 | 2,6880 | 2,6880 | 2,6880 | 2,6880 | 2,5231 | 9.820 |
17 de abr. de 2024 | 2,6880 | 2,6860 | 2,6860 | 2,6860 | 2,5212 | 486.580 |
16 de abr. de 2024 | 2,6890 | 2,6900 | 2,6860 | 2,6860 | 2,5212 | 801.811 |
15 de abr. de 2024 | 2,6870 | 2,6870 | 2,6870 | 2,6870 | 2,5222 | - |
12 de abr. de 2024 | 2,6890 | 2,6900 | 2,6860 | 2,6880 | 2,5231 | 55 |
11 de abr. de 2024 | 2,6870 | 2,6860 | 2,6860 | 2,6860 | 2,5212 | 22.111 |
10 de abr. de 2024 | 2,6880 | 2,6880 | 2,6860 | 2,6860 | 2,5212 | 275.806 |
09 de abr. de 2024 | 2,6880 | 2,6887 | 2,6880 | 2,6880 | 2,5231 | 500.003 |
08 de abr. de 2024 | 2,6880 | 2,6900 | 2,6880 | 2,6900 | 2,5250 | 21 |
05 de abr. de 2024 | 2,6880 | 2,6900 | 2,6860 | 2,6880 | 2,5231 | 18.689 |
04 de abr. de 2024 | 2,6870 | 2,6900 | 2,6840 | 2,6900 | 2,5250 | 4.188.168 |
03 de abr. de 2024 | 2,6870 | 2,6900 | 2,6860 | 2,6887 | 2,5237 | 68.045 |
02 de abr. de 2024 | 2,6830 | 2,6900 | 2,6840 | 2,6860 | 2,5212 | 21.397 |
28 de mar. de 2024 | 2,6780 | 2,6843 | 2,6740 | 2,6843 | 2,5196 | 594.019 |
27 de mar. de 2024 | 2,6780 | 2,6816 | 2,6780 | 2,6787 | 2,5144 | 2.179.214 |
26 de mar. de 2024 | 2,6770 | 2,6800 | 2,6760 | 2,6795 | 2,5151 | 6.300.086 |
25 de mar. de 2024 | 2,6760 | 2,6800 | 2,6740 | 2,6800 | 2,5156 | 3.034 |
22 de mar. de 2024 | 2,6730 | 2,6780 | 2,6740 | 2,6780 | 2,5137 | 67 |
21 de mar. de 2024 | 2,6790 | 2,6740 | 2,6700 | 2,6740 | 2,5100 | 11.125 |
20 de mar. de 2024 | 2,6780 | 2,6790 | 2,6760 | 2,6790 | 2,5147 | 305.334 |
19 de mar. de 2024 | 2,6790 | 2,6800 | 2,6760 | 2,6760 | 2,5119 | 605.404 |
18 de mar. de 2024 | 2,6810 | 2,6800 | 2,6760 | 2,6800 | 2,5156 | 2.578 |
15 de mar. de 2024 | 2,6780 | 2,6800 | 2,6720 | 2,6740 | 2,5100 | 20.535 |
14 de mar. de 2024 | 2,6740 | 2,6760 | 2,6740 | 2,6740 | 2,5100 | 2.160 |
13 de mar. de 2024 | 2,6760 | 2,6819 | 2,6720 | 2,6819 | 2,5174 | 4.095.436 |
12 de mar. de 2024 | 2,6720 | 2,6780 | 2,6700 | 2,6780 | 2,5137 | 8.515 |
11 de mar. de 2024 | 2,6720 | 2,6720 | 2,6660 | 2,6660 | 2,5025 | 814.191 |
08 de mar. de 2024 | 2,6690 | 2,6760 | 2,6740 | 2,6740 | 2,5100 | 2.801 |
07 de mar. de 2024 | 2,6680 | 2,6715 | 2,6680 | 2,6715 | 2,5076 | 1.009.054 |
06 de mar. de 2024 | 2,6710 | 2,6720 | 2,6680 | 2,6707 | 2,5069 | 915.980 |
05 de mar. de 2024 | 2,6710 | 2,6720 | 2,6700 | 2,6719 | 2,5080 | 1.661.939 |
04 de mar. de 2024 | 2,6700 | 2,6720 | 2,6680 | 2,6716 | 2,5077 | 921.206 |
01 de mar. de 2024 | 2,6620 | 2,6694 | 2,6640 | 2,6694 | 2,5057 | 6.484 |
29 de fev. de 2024 | 2,6600 | 2,6640 | 2,6600 | 2,6620 | 2,4987 | 306.194 |
28 de fev. de 2024 | 2,6640 | 2,6640 | 2,6600 | 2,6639 | 2,5005 | 640.445 |
27 de fev. de 2024 | 2,6640 | 2,6660 | 2,6620 | 2,6660 | 2,5025 | 1.380.190 |
26 de fev. de 2024 | 2,6610 | 2,6640 | 2,6640 | 2,6640 | 2,5006 | 85 |
23 de fev. de 2024 | 2,6620 | 2,6670 | 2,6670 | 2,6670 | 2,5034 | 220.414 |
22 de fev. de 2024 | 2,6660 | 2,6640 | 2,6580 | 2,6580 | 2,4950 | 40.052 |
21 de fev. de 2024 | 2,6550 | 2,6680 | 2,6560 | 2,6680 | 2,5043 | 178.600 |
20 de fev. de 2024 | 2,6550 | 2,6560 | 2,6540 | 2,6540 | 2,4912 | 57 |
19 de fev. de 2024 | 2,6580 | 2,6620 | 2,6520 | 2,6543 | 2,4915 | 427.368 |
16 de fev. de 2024 | 2,6620 | 2,6840 | 2,6420 | 2,6560 | 2,4931 | 9.122.436 |
15 de fev. de 2024 | 2,4080 | 2,4040 | 2,3940 | 2,4040 | 2,2565 | 4.885 |
14 de fev. de 2024 | 2,4130 | 2,4100 | 2,3920 | 2,4020 | 2,2547 | 27.075 |
13 de fev. de 2024 | 2,4260 | 2,4420 | 2,4060 | 2,4140 | 2,2659 | 8.603 |
12 de fev. de 2024 | 2,4790 | 2,5020 | 2,4100 | 2,4280 | 2,2791 | 1.068 |
09 de fev. de 2024 | 2,4690 | 2,4840 | 2,4600 | 2,4780 | 2,3260 | 1.592 |
08 de fev. de 2024 | 2,4310 | 2,4760 | 2,4320 | 2,4660 | 2,3147 | 12.662 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |