Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
25 de jun. de 2024 | 2,4700 | 2,4740 | 2,4520 | 2,4520 | 2,4520 | 2.000 |
24 de jun. de 2024 | 2,4300 | 2,4580 | 2,4300 | 2,4540 | 2,4540 | 500 |
21 de jun. de 2024 | 2,4670 | 2,4670 | 2,4340 | 2,4340 | 2,4340 | - |
20 de jun. de 2024 | 2,4650 | 2,4710 | 2,4630 | 2,4710 | 2,4710 | - |
19 de jun. de 2024 | 2,4570 | 2,4740 | 2,4570 | 2,4730 | 2,4730 | 5.431 |
18 de jun. de 2024 | 2,4680 | 2,4680 | 2,4450 | 2,4530 | 2,4530 | 7.400 |
17 de jun. de 2024 | 2,4210 | 2,4300 | 2,4170 | 2,4300 | 2,4300 | 401 |
14 de jun. de 2024 | 2,4500 | 2,4500 | 2,3700 | 2,3700 | 2,3700 | 62.352 |
13 de jun. de 2024 | 2,4600 | 2,4670 | 2,4380 | 2,4380 | 2,4380 | 4.024 |
12 de jun. de 2024 | 2,5140 | 2,5260 | 2,4830 | 2,4860 | 2,4860 | 1.500 |
11 de jun. de 2024 | 2,5550 | 2,5610 | 2,5160 | 2,5160 | 2,5160 | - |
10 de jun. de 2024 | 2,5420 | 2,5420 | 2,5200 | 2,5410 | 2,5410 | - |
07 de jun. de 2024 | 2,5450 | 2,5510 | 2,5380 | 2,5510 | 2,5510 | - |
06 de jun. de 2024 | 2,5020 | 2,5300 | 2,5020 | 2,5300 | 2,5300 | - |
05 de jun. de 2024 | 2,5370 | 2,5370 | 2,5070 | 2,5270 | 2,5270 | 500 |
04 de jun. de 2024 | 2,5780 | 2,5780 | 2,5550 | 2,5600 | 2,5600 | 200 |
03 de jun. de 2024 | 2,4840 | 2,6380 | 2,4840 | 2,5960 | 2,5960 | 42.050 |
31 de mai. de 2024 | 2,5860 | 2,5940 | 2,5690 | 2,5910 | 2,5910 | 1.577 |
30 de mai. de 2024 | 2,5360 | 2,5860 | 2,5360 | 2,5860 | 2,5860 | - |
29 de mai. de 2024 | 2,5890 | 2,5890 | 2,5290 | 2,5290 | 2,5290 | 6.000 |
28 de mai. de 2024 | 2,5890 | 2,5890 | 2,5810 | 2,5810 | 2,5810 | 1.100 |
27 de mai. de 2024 | 2,5590 | 2,5840 | 2,5590 | 2,5840 | 2,5840 | - |
24 de mai. de 2024 | 2,4890 | 2,5260 | 2,4890 | 2,5260 | 2,5260 | - |
23 de mai. de 2024 | 2,5150 | 2,5420 | 2,5150 | 2,5420 | 2,5420 | - |
22 de mai. de 2024 | 2,5570 | 2,5650 | 2,5100 | 2,5100 | 2,5100 | 2.970 |
21 de mai. de 2024 | 2,5300 | 2,5510 | 2,5100 | 2,5510 | 2,5510 | 2.686 |
20 de mai. de 2024 | 2,5500 | 2,5500 | 2,5450 | 2,5500 | 2,5500 | 3.334 |
17 de mai. de 2024 | 2,5260 | 2,5360 | 2,5260 | 2,5280 | 2,5280 | 6.000 |
16 de mai. de 2024 | 2,5120 | 2,5140 | 2,5040 | 2,5140 | 2,5140 | - |
15 de mai. de 2024 | 2,5330 | 2,5330 | 2,5090 | 2,5090 | 2,5090 | 1.000 |
14 de mai. de 2024 | 2,4710 | 2,5300 | 2,4710 | 2,5240 | 2,5240 | 11.434 |
13 de mai. de 2024 | 2,5040 | 2,5150 | 2,5030 | 2,5030 | 2,5030 | 4.000 |
10 de mai. de 2024 | 2,4980 | 2,5500 | 2,4870 | 2,5500 | 2,5500 | 10.150 |
09 de mai. de 2024 | 2,4950 | 2,4950 | 2,4790 | 2,4790 | 2,4790 | - |
08 de mai. de 2024 | 2,4800 | 2,4820 | 2,4590 | 2,4590 | 2,4590 | 5.000 |
07 de mai. de 2024 | 2,2700 | 2,4680 | 2,2660 | 2,4680 | 2,4680 | 605 |
06 de mai. de 2024 | 2,3260 | 2,4100 | 2,3260 | 2,4100 | 2,4100 | 615 |
03 de mai. de 2024 | 2,3900 | 2,3900 | 2,3490 | 2,3490 | 2,3490 | 150 |
02 de mai. de 2024 | 2,4130 | 2,4130 | 2,3780 | 2,3870 | 2,3870 | 2.000 |
30 de abr. de 2024 | 2,4010 | 2,4160 | 2,3940 | 2,3940 | 2,3940 | 12.550 |
29 de abr. de 2024 | 2,4190 | 2,4390 | 2,3980 | 2,4100 | 2,4100 | 11.120 |
26 de abr. de 2024 | 2,3700 | 2,3890 | 2,3470 | 2,3890 | 2,3890 | 7.000 |
25 de abr. de 2024 | 2,2970 | 2,3930 | 2,2970 | 2,3900 | 2,3900 | 22.589 |
24 de abr. de 2024 | 2,2410 | 2,2410 | 2,2350 | 2,2400 | 2,2400 | - |
23 de abr. de 2024 | 2,2380 | 2,2500 | 2,2380 | 2,2480 | 2,2480 | 8.500 |
22 de abr. de 2024 | 2,2140 | 2,2140 | 2,1920 | 2,2060 | 2,2060 | 715 |
19 de abr. de 2024 | 2,1550 | 2,1790 | 2,1490 | 2,1790 | 2,1790 | 60 |
18 de abr. de 2024 | 2,1530 | 2,1530 | 2,1440 | 2,1440 | 2,1440 | - |
17 de abr. de 2024 | 2,1970 | 2,1970 | 2,1080 | 2,1220 | 2,1220 | 1.500 |
16 de abr. de 2024 | 2,1220 | 2,1300 | 2,1190 | 2,1190 | 2,1190 | - |
15 de abr. de 2024 | 2,1760 | 2,1760 | 2,1650 | 2,1700 | 2,1700 | 2 |
12 de abr. de 2024 | 2,1910 | 2,2000 | 2,1610 | 2,1610 | 2,1610 | 767 |
11 de abr. de 2024 | 2,2170 | 2,2170 | 2,1640 | 2,1640 | 2,1640 | 1 |
10 de abr. de 2024 | 2,2380 | 2,2380 | 2,2200 | 2,2200 | 2,2200 | 6.329 |
09 de abr. de 2024 | 2,2610 | 2,2670 | 2,2420 | 2,2420 | 2,2420 | 4.440 |
08 de abr. de 2024 | 2,2250 | 2,2730 | 2,2250 | 2,2730 | 2,2730 | 3.000 |
05 de abr. de 2024 | 2,2290 | 2,2410 | 2,2290 | 2,2350 | 2,2350 | 5 |
04 de abr. de 2024 | 2,1170 | 2,2800 | 2,1170 | 2,2800 | 2,2800 | 3.000 |
03 de abr. de 2024 | 2,1810 | 2,2300 | 2,1670 | 2,2200 | 2,2200 | 13.025 |
02 de abr. de 2024 | 2,2000 | 2,2000 | 2,1670 | 2,1670 | 2,1670 | 200 |
28 de mar. de 2024 | 2,1650 | 2,1995 | 2,1650 | 2,1930 | 2,1930 | 10.411 |
27 de mar. de 2024 | 2,1375 | 2,1595 | 2,1345 | 2,1595 | 2,1595 | - |
26 de mar. de 2024 | 2,1450 | 2,1450 | 2,1345 | 2,1375 | 2,1375 | 2.200 |
25 de mar. de 2024 | 2,1505 | 2,1505 | 2,1325 | 2,1395 | 2,1395 | 2.100 |
22 de mar. de 2024 | 2,1200 | 2,1455 | 2,1200 | 2,1405 | 2,1405 | 1.500 |
21 de mar. de 2024 | 2,1200 | 2,1585 | 2,1200 | 2,1585 | 2,1585 | 15.500 |
20 de mar. de 2024 | 2,0675 | 2,0840 | 2,0675 | 2,0840 | 2,0840 | - |
19 de mar. de 2024 | 2,0860 | 2,0860 | 2,0670 | 2,0670 | 2,0670 | 335 |
18 de mar. de 2024 | 2,0875 | 2,0955 | 2,0855 | 2,0875 | 2,0875 | 370 |
15 de mar. de 2024 | 2,0705 | 2,1085 | 2,0705 | 2,1085 | 2,1085 | - |
14 de mar. de 2024 | 2,1040 | 2,1040 | 2,0705 | 2,0705 | 2,0705 | - |
13 de mar. de 2024 | 2,1115 | 2,1115 | 2,0945 | 2,0945 | 2,0945 | 1.500 |
12 de mar. de 2024 | 2,0835 | 2,1025 | 2,0835 | 2,1025 | 2,1025 | 20.952 |
11 de mar. de 2024 | 2,0425 | 2,0665 | 2,0270 | 2,0590 | 2,0590 | 6.100 |
08 de mar. de 2024 | 2,0350 | 2,0530 | 2,0315 | 2,0530 | 2,0530 | 3.000 |
07 de mar. de 2024 | 2,0405 | 2,0500 | 2,0285 | 2,0500 | 2,0500 | 2.000 |
06 de mar. de 2024 | 2,0205 | 2,0400 | 2,0205 | 2,0270 | 2,0270 | 140 |
05 de mar. de 2024 | 1,9880 | 2,0035 | 1,9830 | 1,9996 | 1,9996 | 2.700 |
04 de mar. de 2024 | 2,0875 | 2,0875 | 1,9752 | 1,9846 | 1,9846 | 16.426 |
01 de mar. de 2024 | 1,9690 | 1,9992 | 1,9690 | 1,9992 | 1,9992 | 1.000 |
29 de fev. de 2024 | 1,9346 | 1,9610 | 1,9258 | 1,9610 | 1,9610 | 250 |
29 de fev. de 2024 | 0.053 Dividendo | |||||
28 de fev. de 2024 | 2,0015 | 2,0015 | 1,9850 | 1,9990 | 1,9460 | - |
27 de fev. de 2024 | 1,9666 | 1,9740 | 1,9666 | 1,9740 | 1,9217 | 2.699 |
26 de fev. de 2024 | 1,9372 | 1,9662 | 1,9278 | 1,9278 | 1,8767 | 4.544 |
23 de fev. de 2024 | 1,9346 | 1,9438 | 1,9346 | 1,9438 | 1,8923 | - |
22 de fev. de 2024 | 1,9150 | 1,9450 | 1,8982 | 1,9450 | 1,8934 | 1.690 |
21 de fev. de 2024 | 1,9590 | 1,9636 | 1,9000 | 1,9000 | 1,8496 | 5.050 |
20 de fev. de 2024 | 1,7772 | 1,9024 | 1,7772 | 1,9024 | 1,8520 | 20.300 |
19 de fev. de 2024 | 1,7300 | 1,7744 | 1,7300 | 1,7630 | 1,7163 | 18.199 |
16 de fev. de 2024 | 1,7286 | 1,7390 | 1,7286 | 1,7390 | 1,6929 | - |
15 de fev. de 2024 | 1,6988 | 1,7396 | 1,6754 | 1,7396 | 1,6935 | 4.900 |
14 de fev. de 2024 | 1,6724 | 1,7012 | 1,6724 | 1,7012 | 1,6561 | 500 |
13 de fev. de 2024 | 1,6954 | 1,7002 | 1,6604 | 1,6604 | 1,6164 | 4.300 |
12 de fev. de 2024 | 1,7238 | 1,7238 | 1,6794 | 1,6832 | 1,6386 | 13.360 |
09 de fev. de 2024 | 1,7688 | 1,7688 | 1,6810 | 1,6976 | 1,6526 | 600 |
08 de fev. de 2024 | 1,7184 | 1,7184 | 1,7124 | 1,7154 | 1,6699 | - |
07 de fev. de 2024 | 1,6702 | 1,7354 | 1,6702 | 1,7084 | 1,6631 | 2.617 |
06 de fev. de 2024 | 1,7336 | 1,7340 | 1,7264 | 1,7340 | 1,6880 | - |
05 de fev. de 2024 | 1,7012 | 1,7722 | 1,7012 | 1,7360 | 1,6900 | 530 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |