Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
21 de mai. de 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 1.250 |
20 de mai. de 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
17 de mai. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
16 de mai. de 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
15 de mai. de 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
14 de mai. de 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
13 de mai. de 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
10 de mai. de 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
09 de mai. de 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
08 de mai. de 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
07 de mai. de 2024 | 1,9700 | 1,9700 | 1,9600 | 1,9600 | 1,9600 | 200 |
06 de mai. de 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
03 de mai. de 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
02 de mai. de 2024 | 1,9200 | 2,0200 | 1,9200 | 2,0200 | 2,0200 | 100 |
30 de abr. de 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 150 |
29 de abr. de 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
26 de abr. de 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
25 de abr. de 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
24 de abr. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
23 de abr. de 2024 | 1,9700 | 2,0600 | 1,9700 | 2,0600 | 2,0600 | 485 |
22 de abr. de 2024 | 1,9500 | 2,0200 | 1,9500 | 2,0200 | 2,0200 | 650 |
19 de abr. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
18 de abr. de 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
17 de abr. de 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
16 de abr. de 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
15 de abr. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
12 de abr. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
11 de abr. de 2024 | 2,1200 | 2,2400 | 2,1200 | 2,2400 | 2,2400 | 18 |
10 de abr. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
09 de abr. de 2024 | 2,1000 | 2,2200 | 2,1000 | 2,2200 | 2,2200 | 1.150 |
08 de abr. de 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
05 de abr. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
04 de abr. de 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
03 de abr. de 2024 | 2,1200 | 2,2200 | 2,1200 | 2,2200 | 2,2200 | 200 |
02 de abr. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
02 de abr. de 2024 | 1.86 Dividendo | |||||
28 de mar. de 2024 | 2,1000 | 2,2000 | 2,1000 | 2,2000 | 0,3400 | 1.528 |
27 de mar. de 2024 | 2,1400 | 2,1400 | 2,0000 | 2,0000 | 0,3091 | 10.250 |
26 de mar. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 0,3091 | - |
25 de mar. de 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 0,3153 | - |
22 de mar. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 0,3122 | - |
21 de mar. de 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 0,3153 | - |
20 de mar. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 0,3122 | - |
19 de mar. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 0,3122 | - |
18 de mar. de 2024 | 2,0400 | 2,1200 | 2,0400 | 2,1200 | 0,3276 | 300 |
15 de mar. de 2024 | 2,0400 | 2,1400 | 2,0400 | 2,1400 | 0,3307 | 500 |
14 de mar. de 2024 | 2,0200 | 2,1200 | 2,0200 | 2,1200 | 0,3276 | 1.000 |
13 de mar. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 0,3075 | - |
12 de mar. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 0,3091 | - |
11 de mar. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 0,3091 | - |
08 de mar. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 0,3122 | - |
07 de mar. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 0,3091 | - |
06 de mar. de 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 0,3060 | - |
05 de mar. de 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 0,3060 | - |
04 de mar. de 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 0,3060 | - |
01 de mar. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 0,3091 | - |
29 de fev. de 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 0,2998 | - |
28 de fev. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 0,3075 | - |
27 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 0,3091 | - |
26 de fev. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 0,3122 | - |
23 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 0,3091 | - |
22 de fev. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 0,3122 | - |
21 de fev. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 0,3122 | - |
20 de fev. de 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 0,3153 | - |
19 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 0,3091 | - |
16 de fev. de 2024 | 2,0200 | 2,1000 | 2,0200 | 2,1000 | 0,3245 | 250 |
15 de fev. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 0,3122 | - |
14 de fev. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 0,3122 | - |
13 de fev. de 2024 | 2,0400 | 2,1200 | 2,0400 | 2,1200 | 0,3276 | 150 |
12 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 0,3091 | - |
09 de fev. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 0,3184 | - |
08 de fev. de 2024 | 2,1200 | 2,2200 | 2,1200 | 2,1200 | 0,3276 | 1.000 |
07 de fev. de 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 0,3215 | - |
06 de fev. de 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 0,3153 | - |
05 de fev. de 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 0,3153 | - |
02 de fev. de 2024 | 2,0400 | 2,0600 | 2,0400 | 2,0600 | 0,3184 | - |
01 de fev. de 2024 | 2,0600 | 2,2000 | 2,0600 | 2,2000 | 0,3400 | 10.960 |
31 de jan. de 2024 | 2,0400 | 2,0400 | 2,0200 | 2,0200 | 0,3122 | - |
30 de jan. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 0,3122 | - |
29 de jan. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 0,3122 | - |
26 de jan. de 2024 | 1,9800 | 2,0200 | 1,9800 | 2,0200 | 0,3122 | - |
25 de jan. de 2024 | 1,9300 | 1,9900 | 1,9300 | 1,9900 | 0,3075 | - |
24 de jan. de 2024 | 1,9800 | 1,9800 | 1,9400 | 1,9400 | 0,2998 | - |
23 de jan. de 2024 | 2,0000 | 2,0000 | 1,9800 | 1,9800 | 0,3060 | - |
22 de jan. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 0,3122 | - |
19 de jan. de 2024 | 1,9800 | 1,9900 | 1,9800 | 1,9900 | 0,3075 | - |
18 de jan. de 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 0,3029 | - |
17 de jan. de 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 0,3014 | - |
16 de jan. de 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 0,3045 | - |
15 de jan. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 0,3075 | - |
12 de jan. de 2024 | 2,0000 | 2,0000 | 1,9900 | 1,9900 | 0,3075 | - |
11 de jan. de 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 0,3029 | - |
10 de jan. de 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 0,2983 | - |
09 de jan. de 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 0,3045 | - |
08 de jan. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 0,3091 | - |
05 de jan. de 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 0,3045 | - |
04 de jan. de 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 0,3014 | - |
03 de jan. de 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 0,3045 | - |
02 de jan. de 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0600 | 0,3184 | 15 |
29 de dez. de 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 0,3075 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |