Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
20 de jun. de 2024 | 2,4500 | 2,4500 | 2,2800 | 2,2800 | 2,2800 | 2.900 |
18 de jun. de 2024 | 2,3000 | 2,3300 | 2,3000 | 2,3300 | 2,3300 | 600 |
17 de jun. de 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
14 de jun. de 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 100 |
13 de jun. de 2024 | 2,3100 | 2,4200 | 2,3100 | 2,4200 | 2,4200 | 2.000 |
12 de jun. de 2024 | 2,2500 | 2,3000 | 2,2400 | 2,3000 | 2,3000 | 8.000 |
11 de jun. de 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 1.500 |
10 de jun. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
07 de jun. de 2024 | 2,3300 | 2,3800 | 2,3300 | 2,3800 | 2,3800 | 800 |
06 de jun. de 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2.100 |
05 de jun. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 200 |
04 de jun. de 2024 | 2,4000 | 2,4500 | 2,4000 | 2,4500 | 2,4500 | 2.500 |
03 de jun. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2.500 |
03 de jun. de 2024 | 0.133 Dividendo | |||||
31 de mai. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,4670 | - |
30 de mai. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,4670 | 400 |
29 de mai. de 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4290 | 100 |
28 de mai. de 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4290 | 900 |
24 de mai. de 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,4006 | 400 |
23 de mai. de 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,4385 | 500 |
22 de mai. de 2024 | 2,6300 | 2,6500 | 2,6300 | 2,6500 | 2,5144 | 3.600 |
21 de mai. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,5809 | - |
20 de mai. de 2024 | 2,6900 | 2,7200 | 2,6900 | 2,7200 | 2,5809 | 1.300 |
17 de mai. de 2024 | 2,8100 | 2,8100 | 2,7700 | 2,8100 | 2,6663 | 5.900 |
16 de mai. de 2024 | 2,7600 | 2,7600 | 2,7300 | 2,7300 | 2,5904 | 600 |
15 de mai. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,3721 | - |
14 de mai. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,3721 | 500 |
13 de mai. de 2024 | 2,5700 | 2,6100 | 2,5700 | 2,6000 | 2,4670 | 1.700 |
10 de mai. de 2024 | 2,5200 | 2,5400 | 2,5200 | 2,5400 | 2,4101 | 2.100 |
09 de mai. de 2024 | 2,4400 | 2,5200 | 2,4400 | 2,5200 | 2,3911 | 2.500 |
08 de mai. de 2024 | 2,4700 | 2,4700 | 2,4200 | 2,4200 | 2,2962 | 1.800 |
07 de mai. de 2024 | 2,3900 | 2,4700 | 2,3900 | 2,4100 | 2,2867 | 7.500 |
06 de mai. de 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4200 | 2,2962 | 2.800 |
03 de mai. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,2962 | 1.400 |
02 de mai. de 2024 | 2,3800 | 2,4600 | 2,3800 | 2,4600 | 2,3342 | 1.900 |
01 de mai. de 2024 | 2,5500 | 2,5500 | 2,3700 | 2,3700 | 2,2488 | 400 |
30 de abr. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,2583 | 400 |
29 de abr. de 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4200 | 2,2962 | 1.100 |
26 de abr. de 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,2013 | 1.200 |
25 de abr. de 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1254 | 1.500 |
24 de abr. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,1444 | 5.100 |
23 de abr. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,1444 | 300 |
22 de abr. de 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1254 | - |
19 de abr. de 2024 | 2,2500 | 2,2500 | 2,2300 | 2,2400 | 2,1254 | 2.200 |
18 de abr. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1064 | - |
17 de abr. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1064 | 700 |
16 de abr. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1064 | 300 |
15 de abr. de 2024 | 2,2300 | 2,2300 | 2,2200 | 2,2200 | 2,1064 | 1.100 |
12 de abr. de 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,0875 | 2.700 |
11 de abr. de 2024 | 2,1400 | 2,2900 | 2,1400 | 2,2900 | 2,1729 | 3.500 |
10 de abr. de 2024 | 2,1300 | 2,1500 | 2,1300 | 2,1500 | 2,0400 | 700 |
09 de abr. de 2024 | 2,2000 | 2,2500 | 2,1300 | 2,1300 | 2,0210 | 1.200 |
08 de abr. de 2024 | 2,1500 | 2,1500 | 2,1000 | 2,1000 | 1,9926 | 600 |
05 de abr. de 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 1,9831 | 300 |
04 de abr. de 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0780 | 2.600 |
03 de abr. de 2024 | 2,1600 | 2,2400 | 2,1600 | 2,2000 | 2,0875 | 700 |
02 de abr. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9926 | 300 |
01 de abr. de 2024 | 2,1300 | 2,2500 | 2,1300 | 2,1300 | 2,0210 | 4.000 |
28 de mar. de 2024 | 2,0700 | 2,1800 | 2,0700 | 2,1800 | 2,0685 | 5.100 |
27 de mar. de 2024 | 2,0900 | 2,1900 | 2,0900 | 2,1900 | 2,0780 | 4.800 |
26 de mar. de 2024 | 2,1200 | 2,1400 | 2,1200 | 2,1400 | 2,0305 | 2.400 |
25 de mar. de 2024 | 2,1300 | 2,1600 | 2,1300 | 2,1600 | 2,0495 | 1.800 |
22 de mar. de 2024 | 2,1900 | 2,1900 | 2,0700 | 2,0700 | 1,9641 | 2.800 |
21 de mar. de 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0780 | - |
20 de mar. de 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0780 | 11.900 |
19 de mar. de 2024 | 2,2800 | 2,2800 | 2,2300 | 2,2300 | 2,1159 | 2.400 |
18 de mar. de 2024 | 2,2800 | 2,3500 | 2,2800 | 2,3500 | 2,2298 | 4.400 |
15 de mar. de 2024 | 2,3000 | 2,3000 | 2,2900 | 2,2900 | 2,1729 | 1.200 |
14 de mar. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,1823 | - |
13 de mar. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,1823 | 23.500 |
12 de mar. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,1823 | - |
11 de mar. de 2024 | 2,2700 | 2,3000 | 2,2700 | 2,3000 | 2,1823 | 900 |
08 de mar. de 2024 | 2,2600 | 2,2800 | 2,2500 | 2,2500 | 2,1349 | 5.700 |
07 de mar. de 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0780 | 600 |
06 de mar. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1064 | 300 |
05 de mar. de 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,0590 | 1.800 |
04 de mar. de 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,0590 | 1.400 |
01 de mar. de 2024 | 2,1900 | 2,2400 | 2,1900 | 2,2400 | 2,1254 | 2.400 |
29 de fev. de 2024 | 2,1900 | 2,2100 | 2,1900 | 2,2100 | 2,0970 | 136.000 |
28 de fev. de 2024 | 2,1900 | 2,1900 | 2,1000 | 2,1900 | 2,0780 | 3.900 |
27 de fev. de 2024 | 2,2300 | 2,2400 | 2,2300 | 2,2400 | 2,1254 | 2.300 |
26 de fev. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1064 | 300 |
23 de fev. de 2024 | 2,2300 | 2,2500 | 2,1300 | 2,2500 | 2,1349 | 6.300 |
22 de fev. de 2024 | 2,2300 | 2,3200 | 2,2300 | 2,2300 | 2,1159 | 1.800 |
21 de fev. de 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0780 | 1.200 |
20 de fev. de 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,0210 | 2.900 |
16 de fev. de 2024 | 2,1000 | 2,1100 | 2,1000 | 2,1100 | 2,0021 | 27.000 |
15 de fev. de 2024 | 2,0200 | 2,0700 | 2,0200 | 2,0700 | 1,9641 | 10.200 |
14 de fev. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 1,9451 | 1.700 |
13 de fev. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 1,9451 | 2.100 |
12 de fev. de 2024 | 2,0500 | 2,0500 | 2,0300 | 2,0300 | 1,9262 | 2.900 |
09 de fev. de 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 1,9262 | 28.600 |
08 de fev. de 2024 | 2,1500 | 2,1500 | 2,0100 | 2,0100 | 1,9072 | 600 |
07 de fev. de 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 1,9262 | 700 |
06 de fev. de 2024 | 2,0400 | 2,0500 | 2,0400 | 2,0500 | 1,9451 | 2.300 |
05 de fev. de 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 1,9072 | 2.800 |
02 de fev. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9167 | 1.900 |
01 de fev. de 2024 | 2,0000 | 2,0800 | 2,0000 | 2,0800 | 1,9736 | 3.000 |
31 de jan. de 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 1,9072 | 600 |
30 de jan. de 2024 | 2,0600 | 2,0600 | 2,0000 | 2,0600 | 1,9546 | 11.800 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |