Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de jun. de 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
27 de jun. de 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
26 de jun. de 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
25 de jun. de 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
24 de jun. de 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
21 de jun. de 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
20 de jun. de 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
19 de jun. de 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
18 de jun. de 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
17 de jun. de 2024 | 1,5900 | 1,6700 | 1,5900 | 1,6500 | 1,6500 | 1.580 |
14 de jun. de 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
13 de jun. de 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
12 de jun. de 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
11 de jun. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
10 de jun. de 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
07 de jun. de 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 30 |
06 de jun. de 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
05 de jun. de 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
04 de jun. de 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
03 de jun. de 2024 | 1,8900 | 1,8900 | 1,8000 | 1,8000 | 1,8000 | 750 |
31 de mai. de 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
30 de mai. de 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
29 de mai. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
28 de mai. de 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
27 de mai. de 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
24 de mai. de 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
23 de mai. de 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
22 de mai. de 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
21 de mai. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
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 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
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 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
30 de abr. de 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
29 de abr. de 2024 | 1,9500 | 1,9500 | 1,9400 | 1,9400 | 1,9400 | 150 |
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 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
22 de abr. de 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
19 de abr. de 2024 | 2,0000 | 2,0000 | 1,9900 | 1,9900 | 1,9900 | 150 |
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 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
10 de abr. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
09 de abr. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
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 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
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 | 2,1000 | 2,1000 | 2,1000 | 0,2400 | - |
27 de mar. de 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 0,2331 | - |
26 de mar. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 0,2309 | - |
25 de mar. de 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 0,2331 | - |
22 de mar. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 0,2309 | - |
21 de mar. de 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 0,2331 | - |
20 de mar. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 0,2309 | - |
19 de mar. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 0,2309 | - |
18 de mar. de 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 0,2331 | - |
15 de mar. de 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 0,2331 | - |
14 de mar. de 2024 | 2,0200 | 2,1600 | 2,0200 | 2,1600 | 0,2469 | 500 |
13 de mar. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 0,2274 | - |
12 de mar. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 0,2286 | - |
11 de mar. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 0,2309 | - |
08 de mar. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 0,2309 | - |
07 de mar. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 0,2286 | - |
06 de mar. de 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 0,2263 | - |
05 de mar. de 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 0,2263 | - |
04 de mar. de 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 0,2263 | - |
01 de mar. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 0,2286 | - |
29 de fev. de 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 0,2217 | - |
28 de fev. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 0,2274 | - |
27 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 0,2286 | - |
26 de fev. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 0,2309 | - |
23 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 0,2286 | - |
22 de fev. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 0,2309 | - |
21 de fev. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 0,2309 | - |
20 de fev. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 0,2171 | - |
19 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 0,2286 | - |
16 de fev. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 0,2309 | - |
15 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 0,2286 | - |
14 de fev. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 0,2309 | - |
13 de fev. de 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 0,2331 | - |
12 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 0,2286 | - |
09 de fev. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 0,2354 | - |
08 de fev. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 0,2423 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |