Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
25 de jun. de 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
24 de jun. de 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
21 de jun. de 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
20 de jun. de 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
19 de jun. de 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
18 de jun. de 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
17 de jun. de 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
14 de jun. de 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
13 de jun. de 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
12 de jun. de 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
11 de jun. de 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
07 de jun. de 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
06 de jun. de 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
05 de jun. de 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
04 de jun. de 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
03 de jun. de 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
31 de mai. de 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
30 de mai. de 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | 4.000 |
29 de mai. de 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
28 de mai. de 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
28 de mai. de 2024 | 0.08 Dividendo | |||||
27 de mai. de 2024 | 1,980 | 1,980 | 1,980 | 1,980 | 1,900 | - |
24 de mai. de 2024 | 1,980 | 1,980 | 1,980 | 1,980 | 1,900 | - |
23 de mai. de 2024 | 1,980 | 1,980 | 1,980 | 1,980 | 1,900 | - |
22 de mai. de 2024 | 1,980 | 1,980 | 1,980 | 1,980 | 1,900 | - |
21 de mai. de 2024 | 1,990 | 1,990 | 1,600 | 1,980 | 1,900 | 12.000 |
20 de mai. de 2024 | 1,990 | 1,990 | 1,990 | 1,990 | 1,910 | - |
17 de mai. de 2024 | 1,990 | 1,990 | 1,990 | 1,990 | 1,910 | - |
16 de mai. de 2024 | 1,990 | 1,990 | 1,990 | 1,990 | 1,910 | - |
14 de mai. de 2024 | 1,990 | 1,990 | 1,990 | 1,990 | 1,910 | - |
13 de mai. de 2024 | 1,990 | 1,990 | 1,990 | 1,990 | 1,910 | - |
10 de mai. de 2024 | 1,990 | 1,990 | 1,990 | 1,990 | 1,910 | - |
09 de mai. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | 4.000 |
08 de mai. de 2024 | 1,800 | 1,800 | 1,800 | 1,800 | 1,727 | - |
07 de mai. de 2024 | 1,800 | 1,800 | 1,800 | 1,800 | 1,727 | - |
06 de mai. de 2024 | 1,800 | 1,800 | 1,800 | 1,800 | 1,727 | - |
03 de mai. de 2024 | 1,590 | 1,990 | 1,590 | 1,800 | 1,727 | 92.000 |
02 de mai. de 2024 | 1,960 | 1,960 | 1,960 | 1,960 | 1,881 | - |
30 de abr. de 2024 | 1,960 | 1,960 | 1,960 | 1,960 | 1,881 | - |
29 de abr. de 2024 | 1,960 | 1,960 | 1,960 | 1,960 | 1,881 | - |
26 de abr. de 2024 | 1,960 | 1,960 | 1,960 | 1,960 | 1,881 | - |
25 de abr. de 2024 | 1,960 | 1,960 | 1,960 | 1,960 | 1,881 | - |
24 de abr. de 2024 | 1,960 | 1,960 | 1,960 | 1,960 | 1,881 | - |
23 de abr. de 2024 | 1,960 | 1,960 | 1,960 | 1,960 | 1,881 | - |
22 de abr. de 2024 | 1,960 | 1,960 | 1,960 | 1,960 | 1,881 | - |
19 de abr. de 2024 | 1,960 | 1,960 | 1,960 | 1,960 | 1,881 | - |
18 de abr. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
17 de abr. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
16 de abr. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
15 de abr. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
12 de abr. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
11 de abr. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
10 de abr. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
09 de abr. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
08 de abr. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
05 de abr. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
03 de abr. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
02 de abr. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
28 de mar. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
27 de mar. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
26 de mar. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
25 de mar. de 2024 | 2,060 | 2,060 | 2,060 | 2,060 | 1,977 | - |
22 de mar. de 2024 | 2,060 | 2,060 | 2,060 | 2,060 | 1,977 | - |
21 de mar. de 2024 | 2,100 | 2,100 | 2,100 | 2,100 | 2,015 | - |
20 de mar. de 2024 | 2,150 | 2,150 | 2,150 | 2,150 | 2,063 | - |
19 de mar. de 2024 | 2,150 | 2,150 | 2,150 | 2,150 | 2,063 | - |
18 de mar. de 2024 | 2,150 | 2,150 | 2,150 | 2,150 | 2,063 | - |
15 de mar. de 2024 | 2,170 | 2,170 | 2,170 | 2,170 | 2,082 | - |
14 de mar. de 2024 | 1,500 | 2,200 | 1,500 | 2,180 | 2,092 | 40.000 |
13 de mar. de 2024 | 1,670 | 1,670 | 1,670 | 1,670 | 1,603 | 4.000 |
12 de mar. de 2024 | 1,970 | 1,970 | 1,970 | 1,970 | 1,890 | - |
11 de mar. de 2024 | 1,970 | 1,970 | 1,970 | 1,970 | 1,890 | - |
08 de mar. de 2024 | 1,970 | 1,970 | 1,970 | 1,970 | 1,890 | - |
07 de mar. de 2024 | 1,970 | 1,970 | 1,970 | 1,970 | 1,890 | - |
06 de mar. de 2024 | 1,970 | 1,970 | 1,970 | 1,970 | 1,890 | - |
05 de mar. de 2024 | 1,970 | 1,970 | 1,970 | 1,970 | 1,890 | - |
04 de mar. de 2024 | 1,970 | 1,970 | 1,970 | 1,970 | 1,890 | - |
01 de mar. de 2024 | 1,520 | 1,970 | 1,510 | 1,970 | 1,890 | 16.000 |
29 de fev. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
28 de fev. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
27 de fev. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
26 de fev. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
23 de fev. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
22 de fev. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
21 de fev. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
20 de fev. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
19 de fev. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
16 de fev. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
15 de fev. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
14 de fev. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
09 de fev. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
08 de fev. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
07 de fev. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
06 de fev. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
05 de fev. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
02 de fev. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
01 de fev. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
31 de jan. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
30 de jan. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
29 de jan. de 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,919 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |