Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
16 de mai. de 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
15 de mai. de 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
14 de mai. de 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
13 de mai. de 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
10 de mai. de 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
09 de mai. de 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
08 de mai. de 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
07 de mai. de 2024 | 1,5800 | 1,6600 | 1,5800 | 1,6600 | 1,6600 | 30 |
06 de mai. de 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
03 de mai. de 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
02 de mai. de 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
30 de abr. de 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
29 de abr. de 2024 | 1,5800 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 700 |
26 de abr. de 2024 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 500 |
25 de abr. de 2024 | 1,6700 | 1,6800 | 1,6700 | 1,6800 | 1,6800 | 635 |
24 de abr. de 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
23 de abr. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
22 de abr. de 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
19 de abr. de 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
19 de abr. de 2024 | 0.020906 Dividendo | |||||
18 de abr. de 2024 | 1,8000 | 1,8800 | 1,8000 | 1,8800 | 1,8591 | 1.000 |
17 de abr. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8789 | 500 |
16 de abr. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8789 | - |
15 de abr. de 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0600 | 2,0371 | 320 |
12 de abr. de 2024 | 2,0000 | 2,0000 | 1,9900 | 1,9900 | 1,9679 | 500 |
11 de abr. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9975 | - |
10 de abr. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1558 | 10 |
09 de abr. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0371 | 550 |
08 de abr. de 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0569 | - |
05 de abr. de 2024 | 1,9500 | 2,0800 | 1,9500 | 2,0800 | 2,0569 | 500 |
04 de abr. de 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,8986 | - |
03 de abr. de 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8888 | 500 |
02 de abr. de 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,8986 | - |
28 de mar. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8690 | - |
27 de mar. de 2024 | 1,8600 | 1,9800 | 1,8600 | 1,9800 | 1,9580 | 229 |
26 de mar. de 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8393 | - |
25 de mar. de 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8097 | - |
22 de mar. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7899 | - |
21 de mar. de 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7998 | - |
20 de mar. de 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7404 | - |
19 de mar. de 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8393 | - |
18 de mar. de 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8492 | - |
15 de mar. de 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7602 | - |
14 de mar. de 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7207 | - |
13 de mar. de 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7009 | - |
12 de mar. de 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7009 | - |
11 de mar. de 2024 | 1,6800 | 1,7700 | 1,6800 | 1,7700 | 1,7503 | 295 |
08 de mar. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6514 | - |
07 de mar. de 2024 | 1,6900 | 1,7900 | 1,6900 | 1,7900 | 1,7701 | 500 |
06 de mar. de 2024 | 1,6700 | 1,7100 | 1,6700 | 1,7100 | 1,6910 | 100 |
05 de mar. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6514 | - |
04 de mar. de 2024 | 1,6800 | 1,7700 | 1,6800 | 1,6900 | 1,6712 | 160 |
01 de mar. de 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6415 | - |
29 de fev. de 2024 | 1,6900 | 1,7600 | 1,6900 | 1,7600 | 1,7404 | 110 |
28 de fev. de 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7500 | 1,7305 | 2 |
27 de fev. de 2024 | 1,7300 | 1,7700 | 1,7300 | 1,7700 | 1,7503 | 445 |
26 de fev. de 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7404 | - |
23 de fev. de 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7701 | - |
22 de fev. de 2024 | 1,7700 | 1,8500 | 1,7700 | 1,8500 | 1,8294 | 246 |
21 de fev. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7305 | - |
20 de fev. de 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7503 | - |
19 de fev. de 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7207 | - |
16 de fev. de 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7503 | - |
15 de fev. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7305 | - |
14 de fev. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7305 | - |
13 de fev. de 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7602 | - |
12 de fev. de 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7404 | - |
09 de fev. de 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7503 | - |
08 de fev. de 2024 | 1,7900 | 1,8200 | 1,7900 | 1,8200 | 1,7998 | - |
07 de fev. de 2024 | 1,8200 | 1,8500 | 1,8200 | 1,8500 | 1,8294 | - |
06 de fev. de 2024 | 1,8100 | 1,9000 | 1,8100 | 1,9000 | 1,8789 | 138 |
05 de fev. de 2024 | 1,8000 | 1,8300 | 1,8000 | 1,8300 | 1,8097 | - |
02 de fev. de 2024 | 1,8000 | 1,8400 | 1,8000 | 1,8400 | 1,8195 | - |
01 de fev. de 2024 | 1,8100 | 1,8700 | 1,8100 | 1,8700 | 1,8492 | 141 |
31 de jan. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7899 | - |
30 de jan. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7899 | - |
29 de jan. de 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7503 | - |
26 de jan. de 2024 | 1,7600 | 1,8000 | 1,7600 | 1,8000 | 1,7800 | - |
25 de jan. de 2024 | 1,7200 | 1,7800 | 1,7200 | 1,7800 | 1,7602 | - |
24 de jan. de 2024 | 1,7600 | 1,8200 | 1,7500 | 1,7500 | 1,7305 | 481 |
23 de jan. de 2024 | 1,7600 | 1,7800 | 1,7600 | 1,7800 | 1,7602 | - |
22 de jan. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8195 | 100 |
19 de jan. de 2024 | 1,7800 | 1,8200 | 1,7800 | 1,8200 | 1,7998 | - |
18 de jan. de 2024 | 1,7700 | 1,8200 | 1,7700 | 1,8200 | 1,7998 | - |
17 de jan. de 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7602 | - |
16 de jan. de 2024 | 1,8400 | 1,8800 | 1,8400 | 1,8800 | 1,8591 | 732 |
15 de jan. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8690 | - |
12 de jan. de 2024 | 1,8600 | 1,8900 | 1,8600 | 1,8900 | 1,8690 | - |
11 de jan. de 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8097 | - |
10 de jan. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8195 | - |
09 de jan. de 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8591 | - |
08 de jan. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8195 | - |
05 de jan. de 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8393 | - |
04 de jan. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8690 | - |
03 de jan. de 2024 | 1,9700 | 2,0600 | 1,9700 | 2,0600 | 2,0371 | 24 |
02 de jan. de 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9382 | - |
29 de dez. de 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9184 | - |
28 de dez. de 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9184 | - |
27 de dez. de 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9778 | 300 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |