Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de jun. de 2024 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | - |
27 de jun. de 2024 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | - |
26 de jun. de 2024 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | - |
25 de jun. de 2024 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | - |
24 de jun. de 2024 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | - |
21 de jun. de 2024 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | - |
20 de jun. de 2024 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | - |
19 de jun. de 2024 | 2,4570 | 2,4570 | 2,4570 | 2,4570 | 2,4570 | - |
18 de jun. de 2024 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | - |
17 de jun. de 2024 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | - |
14 de jun. de 2024 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | - |
13 de jun. de 2024 | 2,4130 | 2,4130 | 2,4130 | 2,4130 | 2,4130 | - |
12 de jun. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
11 de jun. de 2024 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | - |
10 de jun. de 2024 | 2,4740 | 2,5320 | 2,4740 | 2,5280 | 2,5280 | 55.000 |
07 de jun. de 2024 | 2,4410 | 2,4410 | 2,4410 | 2,4410 | 2,4410 | - |
06 de jun. de 2024 | 2,4120 | 2,4120 | 2,4120 | 2,4120 | 2,4120 | - |
05 de jun. de 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
04 de jun. de 2024 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | - |
03 de jun. de 2024 | 2,4830 | 2,4830 | 2,4830 | 2,4830 | 2,4830 | - |
31 de mai. de 2024 | 2,5310 | 2,6400 | 2,5310 | 2,6400 | 2,6400 | 55.000 |
30 de mai. de 2024 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | - |
29 de mai. de 2024 | 2,4770 | 2,4770 | 2,4770 | 2,4770 | 2,4770 | - |
28 de mai. de 2024 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | - |
27 de mai. de 2024 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | - |
24 de mai. de 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | - |
23 de mai. de 2024 | 2,4120 | 2,4120 | 2,4120 | 2,4120 | 2,4120 | - |
22 de mai. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
21 de mai. de 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
20 de mai. de 2024 | 2,5010 | 2,5010 | 2,5010 | 2,5010 | 2,5010 | - |
17 de mai. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
16 de mai. de 2024 | 2,5020 | 2,5220 | 2,5020 | 2,5220 | 2,5220 | 4.000 |
15 de mai. de 2024 | 2,4990 | 2,4990 | 2,4990 | 2,4990 | 2,4990 | - |
14 de mai. de 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
13 de mai. de 2024 | 2,4230 | 2,4230 | 2,4230 | 2,4230 | 2,4230 | - |
10 de mai. de 2024 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | - |
09 de mai. de 2024 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | - |
08 de mai. de 2024 | 2,4170 | 2,4170 | 2,4170 | 2,4170 | 2,4170 | - |
07 de mai. de 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
06 de mai. de 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
03 de mai. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
02 de mai. de 2024 | 2,2870 | 2,2870 | 2,2870 | 2,2870 | 2,2870 | - |
30 de abr. de 2024 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | - |
29 de abr. de 2024 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | - |
26 de abr. de 2024 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | - |
25 de abr. de 2024 | 2,1410 | 2,1410 | 2,1410 | 2,1410 | 2,1410 | - |
24 de abr. de 2024 | 2,1520 | 2,1520 | 2,1520 | 2,1520 | 2,1520 | - |
23 de abr. de 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
22 de abr. de 2024 | 2,0760 | 2,1960 | 2,0760 | 2,1960 | 2,1960 | 482 |
19 de abr. de 2024 | 2,0660 | 2,0660 | 2,0660 | 2,0660 | 2,0660 | 2 |
18 de abr. de 2024 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | - |
17 de abr. de 2024 | 2,0120 | 2,0120 | 2,0120 | 2,0120 | 2,0120 | - |
16 de abr. de 2024 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | - |
15 de abr. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
12 de abr. de 2024 | 2,0680 | 2,0680 | 2,0680 | 2,0680 | 2,0680 | - |
11 de abr. de 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
10 de abr. de 2024 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | - |
09 de abr. de 2024 | 2,1660 | 2,1660 | 2,1660 | 2,1660 | 2,1660 | - |
08 de abr. de 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
05 de abr. de 2024 | 2,1660 | 2,1660 | 2,1660 | 2,1660 | 2,1660 | - |
04 de abr. de 2024 | 2,1160 | 2,2680 | 2,1160 | 2,2680 | 2,2680 | 500 |
03 de abr. de 2024 | 2,0670 | 2,0670 | 2,0670 | 2,0670 | 2,0670 | - |
02 de abr. de 2024 | 2,2280 | 2,2280 | 2,2280 | 2,2280 | 2,2280 | 300 |
28 de mar. de 2024 | 2,0370 | 2,0370 | 2,0370 | 2,0370 | 2,0370 | - |
27 de mar. de 2024 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | - |
26 de mar. de 2024 | 2,0360 | 2,0360 | 2,0360 | 2,0360 | 2,0360 | - |
25 de mar. de 2024 | 2,0270 | 2,0270 | 2,0270 | 2,0270 | 2,0270 | - |
22 de mar. de 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
21 de mar. de 2024 | 1,9770 | 1,9770 | 1,9770 | 1,9770 | 1,9770 | - |
20 de mar. de 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
19 de mar. de 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | - |
18 de mar. de 2024 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | - |
15 de mar. de 2024 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | - |
14 de mar. de 2024 | 1,9910 | 1,9910 | 1,9910 | 1,9910 | 1,9910 | - |
13 de mar. de 2024 | 2,0010 | 2,0010 | 2,0010 | 2,0010 | 2,0010 | - |
12 de mar. de 2024 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | - |
11 de mar. de 2024 | 1,9510 | 1,9510 | 1,9510 | 1,9510 | 1,9510 | - |
08 de mar. de 2024 | 1,9510 | 1,9510 | 1,9510 | 1,9510 | 1,9510 | - |
07 de mar. de 2024 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | - |
06 de mar. de 2024 | 1,9070 | 1,9070 | 1,9070 | 1,9070 | 1,9070 | - |
05 de mar. de 2024 | 1,9130 | 1,9130 | 1,9130 | 1,9130 | 1,9130 | - |
04 de mar. de 2024 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | - |
01 de mar. de 2024 | 1,8510 | 2,0125 | 1,8510 | 2,0125 | 2,0125 | 7.272 |
29 de fev. de 2024 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | - |
29 de fev. de 2024 | 0.053 Dividendo | |||||
28 de fev. de 2024 | 1,8770 | 1,8770 | 1,8770 | 1,8770 | 1,8240 | - |
27 de fev. de 2024 | 1,8630 | 1,8630 | 1,8630 | 1,8630 | 1,8104 | - |
26 de fev. de 2024 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | 1,8473 | 200 |
23 de fev. de 2024 | 1,8410 | 1,9510 | 1,8410 | 1,9510 | 1,8959 | 2.164 |
22 de fev. de 2024 | 1,8270 | 1,8270 | 1,8270 | 1,8270 | 1,7754 | - |
21 de fev. de 2024 | 1,8180 | 1,8180 | 1,8180 | 1,8180 | 1,7667 | - |
20 de fev. de 2024 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6277 | - |
19 de fev. de 2024 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | 1,6044 | - |
16 de fev. de 2024 | 1,7332 | 1,7332 | 1,7304 | 1,7304 | 1,6815 | 1.000 |
15 de fev. de 2024 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | 1,6044 | - |
14 de fev. de 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6034 | - |
13 de fev. de 2024 | 1,6680 | 1,6680 | 1,6576 | 1,6576 | 1,6108 | 1.500 |
12 de fev. de 2024 | 1,6680 | 1,6680 | 1,6680 | 1,6680 | 1,6209 | - |
09 de fev. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6228 | - |
08 de fev. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6228 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |