Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
14 de jun. de 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | - |
13 de jun. de 2024 | 2,4740 | 2,4740 | 2,4740 | 2,4740 | 2,4740 | - |
12 de jun. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
11 de jun. de 2024 | 2,5510 | 2,5510 | 2,5510 | 2,5510 | 2,5510 | - |
10 de jun. de 2024 | 2,5530 | 2,5530 | 2,5530 | 2,5530 | 2,5530 | - |
07 de jun. de 2024 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | - |
06 de jun. de 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
05 de jun. de 2024 | 2,5480 | 2,5480 | 2,5480 | 2,5480 | 2,5480 | - |
04 de jun. de 2024 | 2,5940 | 2,5940 | 2,5940 | 2,5940 | 2,5940 | - |
03 de jun. de 2024 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | - |
31 de mai. de 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
30 de mai. de 2024 | 2,5190 | 2,5190 | 2,5190 | 2,5190 | 2,5190 | - |
29 de mai. de 2024 | 2,5670 | 2,5670 | 2,5670 | 2,5670 | 2,5670 | - |
28 de mai. de 2024 | 2,5680 | 2,5680 | 2,5680 | 2,5680 | 2,5680 | - |
27 de mai. de 2024 | 2,5360 | 2,5360 | 2,5360 | 2,5360 | 2,5360 | - |
24 de mai. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
23 de mai. de 2024 | 2,4880 | 2,4880 | 2,4880 | 2,4880 | 2,4880 | - |
22 de mai. de 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
21 de mai. de 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
20 de mai. de 2024 | 2,5320 | 2,5320 | 2,5320 | 2,5320 | 2,5320 | - |
17 de mai. de 2024 | 2,5110 | 2,5110 | 2,5110 | 2,5110 | 2,5110 | - |
16 de mai. de 2024 | 2,5060 | 2,5060 | 2,5060 | 2,5060 | 2,5060 | - |
15 de mai. de 2024 | 2,5470 | 2,5470 | 2,5470 | 2,5470 | 2,5470 | - |
14 de mai. de 2024 | 2,5060 | 2,5060 | 2,5060 | 2,5060 | 2,5060 | - |
13 de mai. de 2024 | 2,5110 | 2,5110 | 2,5110 | 2,5110 | 2,5110 | - |
10 de mai. de 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
09 de mai. de 2024 | 2,4780 | 2,4780 | 2,4780 | 2,4780 | 2,4780 | - |
08 de mai. de 2024 | 2,4520 | 2,4520 | 2,4520 | 2,4520 | 2,4520 | - |
07 de mai. de 2024 | 2,3990 | 2,3990 | 2,3990 | 2,3990 | 2,3990 | - |
06 de mai. de 2024 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | 10 |
03 de mai. de 2024 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | - |
02 de mai. de 2024 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | - |
30 de abr. de 2024 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | - |
29 de abr. de 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | - |
26 de abr. de 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
25 de abr. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
24 de abr. de 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | - |
23 de abr. de 2024 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | - |
22 de abr. de 2024 | 2,1870 | 2,1870 | 2,1870 | 2,1870 | 2,1870 | - |
19 de abr. de 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | - |
18 de abr. de 2024 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | - |
17 de abr. de 2024 | 2,0870 | 2,0870 | 2,0870 | 2,0870 | 2,0870 | - |
16 de abr. de 2024 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | - |
15 de abr. de 2024 | 2,1310 | 2,1340 | 2,1310 | 2,1340 | 2,1340 | 1.569 |
12 de abr. de 2024 | 2,1680 | 2,1680 | 2,1680 | 2,1680 | 2,1680 | - |
11 de abr. de 2024 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | - |
10 de abr. de 2024 | 2,2440 | 2,2440 | 2,2440 | 2,2440 | 2,2440 | - |
09 de abr. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
08 de abr. de 2024 | 2,2230 | 2,2230 | 2,2230 | 2,2230 | 2,2230 | - |
05 de abr. de 2024 | 2,2360 | 2,2360 | 2,2360 | 2,2360 | 2,2360 | - |
04 de abr. de 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | - |
03 de abr. de 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
02 de abr. de 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
28 de mar. de 2024 | 2,1510 | 2,1510 | 2,1510 | 2,1510 | 2,1510 | - |
27 de mar. de 2024 | 2,1335 | 2,1335 | 2,1335 | 2,1335 | 2,1335 | - |
26 de mar. de 2024 | 2,1390 | 2,1390 | 2,1390 | 2,1390 | 2,1390 | - |
25 de mar. de 2024 | 2,1415 | 2,1415 | 2,1415 | 2,1415 | 2,1415 | - |
22 de mar. de 2024 | 2,1075 | 2,1075 | 2,1075 | 2,1075 | 2,1075 | - |
21 de mar. de 2024 | 2,0890 | 2,0890 | 2,0890 | 2,0890 | 2,0890 | - |
20 de mar. de 2024 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | - |
19 de mar. de 2024 | 2,0840 | 2,0840 | 2,0840 | 2,0840 | 2,0840 | - |
18 de mar. de 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | - |
15 de mar. de 2024 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | - |
14 de mar. de 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
13 de mar. de 2024 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | - |
12 de mar. de 2024 | 2,0640 | 2,0640 | 2,0640 | 2,0640 | 2,0640 | - |
11 de mar. de 2024 | 2,0305 | 2,0305 | 2,0305 | 2,0305 | 2,0305 | - |
08 de mar. de 2024 | 2,0515 | 2,0515 | 2,0515 | 2,0515 | 2,0515 | - |
07 de mar. de 2024 | 2,0205 | 2,0205 | 2,0205 | 2,0205 | 2,0205 | - |
06 de mar. de 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | - |
05 de mar. de 2024 | 1,9712 | 1,9712 | 1,9712 | 1,9712 | 1,9712 | - |
04 de mar. de 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | - |
01 de mar. de 2024 | 1,9404 | 1,9404 | 1,9404 | 1,9404 | 1,9404 | - |
29 de fev. de 2024 | 1,8928 | 1,8928 | 1,8928 | 1,8928 | 1,8928 | - |
29 de fev. de 2024 | 0.053 Dividendo | |||||
28 de fev. de 2024 | 1,9464 | 1,9464 | 1,9464 | 1,9464 | 1,8934 | - |
27 de fev. de 2024 | 1,9148 | 1,9148 | 1,9148 | 1,9148 | 1,8627 | - |
26 de fev. de 2024 | 1,9472 | 1,9472 | 1,9472 | 1,9472 | 1,8942 | - |
23 de fev. de 2024 | 1,9346 | 1,9346 | 1,9346 | 1,9346 | 1,8819 | - |
22 de fev. de 2024 | 1,9496 | 1,9496 | 1,9496 | 1,9496 | 1,8965 | - |
21 de fev. de 2024 | 1,9210 | 1,9316 | 1,9210 | 1,9316 | 1,8790 | 3.000 |
20 de fev. de 2024 | 1,7646 | 1,8822 | 1,7646 | 1,8822 | 1,8309 | 3.000 |
19 de fev. de 2024 | 1,7302 | 1,7302 | 1,7302 | 1,7302 | 1,6831 | - |
16 de fev. de 2024 | 1,7094 | 1,7094 | 1,7094 | 1,7094 | 1,6629 | - |
15 de fev. de 2024 | 1,7058 | 1,7058 | 1,7058 | 1,7058 | 1,6594 | - |
14 de fev. de 2024 | 1,6594 | 1,6934 | 1,6594 | 1,6934 | 1,6473 | 12.000 |
13 de fev. de 2024 | 1,6936 | 1,6936 | 1,6936 | 1,6936 | 1,6475 | - |
12 de fev. de 2024 | 1,6892 | 1,6892 | 1,6892 | 1,6892 | 1,6432 | - |
09 de fev. de 2024 | 1,7008 | 1,7008 | 1,7008 | 1,7008 | 1,6545 | - |
08 de fev. de 2024 | 1,7016 | 1,7016 | 1,7016 | 1,7016 | 1,6553 | - |
07 de fev. de 2024 | 1,7234 | 1,7234 | 1,7234 | 1,7234 | 1,6765 | - |
06 de fev. de 2024 | 1,7248 | 1,7248 | 1,7248 | 1,7248 | 1,6778 | - |
05 de fev. de 2024 | 1,7626 | 1,7626 | 1,7626 | 1,7626 | 1,7146 | - |
02 de fev. de 2024 | 1,7534 | 1,7620 | 1,7534 | 1,7620 | 1,7140 | 350 |
01 de fev. de 2024 | 1,7374 | 1,7374 | 1,7374 | 1,7374 | 1,6901 | - |
31 de jan. de 2024 | 1,7712 | 1,7712 | 1,7712 | 1,7712 | 1,7230 | - |
30 de jan. de 2024 | 1,7578 | 1,7578 | 1,7578 | 1,7578 | 1,7099 | - |
29 de jan. de 2024 | 1,7568 | 1,7568 | 1,7568 | 1,7568 | 1,7090 | - |
26 de jan. de 2024 | 1,7376 | 1,7376 | 1,7376 | 1,7376 | 1,6903 | - |
25 de jan. de 2024 | 1,7378 | 1,7378 | 1,7378 | 1,7378 | 1,6905 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |