Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
06 de mai. de 2024 | 1,6750 | 1,6850 | 1,6700 | 1,6750 | 1,6750 | 237.706 |
03 de mai. de 2024 | 1,6700 | 1,6850 | 1,6650 | 1,6700 | 1,6700 | 279.836 |
02 de mai. de 2024 | 1,6650 | 1,6800 | 1,6650 | 1,6750 | 1,6750 | 226.027 |
01 de mai. de 2024 | 1,6750 | 1,6850 | 1,6650 | 1,6650 | 1,6650 | 382.368 |
30 de abr. de 2024 | 1,6800 | 1,6800 | 1,6700 | 1,6750 | 1,6750 | 440.717 |
29 de abr. de 2024 | 1,6950 | 1,7050 | 1,6800 | 1,6800 | 1,6800 | 426.938 |
26 de abr. de 2024 | 1,6900 | 1,7050 | 1,6850 | 1,6900 | 1,6900 | 319.997 |
24 de abr. de 2024 | 1,6750 | 1,7000 | 1,6750 | 1,7000 | 1,7000 | 346.955 |
23 de abr. de 2024 | 1,6800 | 1,6850 | 1,6700 | 1,6700 | 1,6700 | 268.121 |
22 de abr. de 2024 | 1,6800 | 1,6850 | 1,6700 | 1,6700 | 1,6700 | 752.813 |
19 de abr. de 2024 | 1,6900 | 1,6900 | 1,6800 | 1,6800 | 1,6800 | 364.152 |
18 de abr. de 2024 | 1,6900 | 1,6900 | 1,6750 | 1,6900 | 1,6900 | 243.814 |
17 de abr. de 2024 | 1,6950 | 1,6950 | 1,6800 | 1,6900 | 1,6900 | 262.609 |
16 de abr. de 2024 | 1,6900 | 1,6950 | 1,6800 | 1,6900 | 1,6900 | 313.681 |
15 de abr. de 2024 | 1,6900 | 1,6950 | 1,6775 | 1,6900 | 1,6900 | 608.715 |
12 de abr. de 2024 | 1,7000 | 1,7000 | 1,6850 | 1,6900 | 1,6900 | 392.814 |
11 de abr. de 2024 | 1,6900 | 1,7200 | 1,6900 | 1,6950 | 1,6950 | 483.912 |
10 de abr. de 2024 | 1,7000 | 1,7000 | 1,6900 | 1,6900 | 1,6900 | 589.823 |
09 de abr. de 2024 | 1,7050 | 1,7100 | 1,6950 | 1,7100 | 1,7100 | 309.287 |
08 de abr. de 2024 | 1,6950 | 1,7100 | 1,6900 | 1,7100 | 1,7100 | 284.127 |
05 de abr. de 2024 | 1,7000 | 1,7000 | 1,6900 | 1,6950 | 1,6950 | 504.178 |
04 de abr. de 2024 | 1,6950 | 1,7050 | 1,6950 | 1,7000 | 1,7000 | 328.076 |
03 de abr. de 2024 | 1,6950 | 1,7050 | 1,6900 | 1,6900 | 1,6900 | 460.670 |
02 de abr. de 2024 | 1,7000 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 479.721 |
28 de mar. de 2024 | 1,7000 | 1,7000 | 1,6950 | 1,6950 | 1,6950 | 367.169 |
27 de mar. de 2024 | 1,7000 | 1,7000 | 1,6950 | 1,7000 | 1,7000 | 281.804 |
26 de mar. de 2024 | 1,7000 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 332.227 |
25 de mar. de 2024 | 1,7000 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 699.019 |
22 de mar. de 2024 | 1,7000 | 1,7000 | 1,6850 | 1,6950 | 1,6950 | 397.414 |
21 de mar. de 2024 | 1,7000 | 1,7050 | 1,6900 | 1,7000 | 1,7000 | 520.406 |
20 de mar. de 2024 | 1,7050 | 1,7100 | 1,6950 | 1,6950 | 1,6950 | 329.429 |
19 de mar. de 2024 | 1,7000 | 1,7100 | 1,6950 | 1,7050 | 1,7050 | 244.122 |
18 de mar. de 2024 | 1,6900 | 1,7100 | 1,6850 | 1,7000 | 1,7000 | 192.721 |
15 de mar. de 2024 | 1,7050 | 1,7100 | 1,6900 | 1,6900 | 1,6900 | 381.386 |
14 de mar. de 2024 | 1,7100 | 1,7100 | 1,6900 | 1,7000 | 1,7000 | 396.535 |
13 de mar. de 2024 | 1,7150 | 1,7150 | 1,7050 | 1,7100 | 1,7100 | 338.621 |
12 de mar. de 2024 | 1,7200 | 1,7250 | 1,7050 | 1,7150 | 1,7150 | 412.513 |
11 de mar. de 2024 | 1,7200 | 1,7200 | 1,7050 | 1,7100 | 1,7100 | 485.102 |
08 de mar. de 2024 | 1,7350 | 1,7450 | 1,7150 | 1,7150 | 1,7150 | 262.263 |
07 de mar. de 2024 | 1,7200 | 1,7400 | 1,7050 | 1,7250 | 1,7250 | 720.894 |
06 de mar. de 2024 | 1,7200 | 1,7200 | 1,7100 | 1,7200 | 1,7200 | 154.227 |
05 de mar. de 2024 | 1,7300 | 1,7300 | 1,7150 | 1,7200 | 1,7200 | 248.974 |
04 de mar. de 2024 | 1,7300 | 1,7400 | 1,7100 | 1,7300 | 1,7300 | 311.243 |
01 de mar. de 2024 | 1,7150 | 1,7500 | 1,7100 | 1,7500 | 1,7500 | 272.447 |
29 de fev. de 2024 | 1,7100 | 1,7300 | 1,7050 | 1,7100 | 1,7100 | 224.594 |
28 de fev. de 2024 | 1,7350 | 1,7350 | 1,7150 | 1,7250 | 1,7250 | 425.461 |
27 de fev. de 2024 | 1,7350 | 1,7400 | 1,7200 | 1,7250 | 1,7250 | 230.216 |
26 de fev. de 2024 | 1,7400 | 1,7750 | 1,7100 | 1,7150 | 1,7150 | 461.684 |
23 de fev. de 2024 | 1,7400 | 1,7450 | 1,7200 | 1,7400 | 1,7400 | 228.843 |
22 de fev. de 2024 | 1,7250 | 1,7400 | 1,7050 | 1,7400 | 1,7400 | 324.297 |
21 de fev. de 2024 | 1,7300 | 1,7350 | 1,7050 | 1,7100 | 1,7100 | 324.031 |
20 de fev. de 2024 | 1,7350 | 1,7450 | 1,7250 | 1,7300 | 1,7300 | 153.873 |
19 de fev. de 2024 | 1,7400 | 1,7550 | 1,7250 | 1,7300 | 1,7300 | 224.441 |
16 de fev. de 2024 | 1,7450 | 1,7500 | 1,7400 | 1,7450 | 1,7450 | 240.873 |
15 de fev. de 2024 | 1,7450 | 1,7500 | 1,7350 | 1,7350 | 1,7350 | 231.682 |
14 de fev. de 2024 | 1,7450 | 1,7600 | 1,7400 | 1,7450 | 1,7450 | 226.298 |
13 de fev. de 2024 | 1,7500 | 1,7700 | 1,7450 | 1,7450 | 1,7450 | 108.383 |
12 de fev. de 2024 | 1,7600 | 1,7650 | 1,7500 | 1,7550 | 1,7550 | 229.019 |
09 de fev. de 2024 | 1,7650 | 1,7700 | 1,7500 | 1,7600 | 1,7600 | 195.335 |
08 de fev. de 2024 | 1,7650 | 1,7650 | 1,7400 | 1,7600 | 1,7600 | 579.258 |
07 de fev. de 2024 | 1,7600 | 1,7650 | 1,7500 | 1,7550 | 1,7550 | 483.514 |
06 de fev. de 2024 | 1,7650 | 1,7700 | 1,7550 | 1,7550 | 1,7550 | 198.719 |
05 de fev. de 2024 | 1,7800 | 1,7850 | 1,7575 | 1,7700 | 1,7700 | 451.863 |
05 de fev. de 2024 | 0.0385 Dividendo | |||||
02 de fev. de 2024 | 1,8150 | 1,8300 | 1,8025 | 1,8100 | 1,7715 | 478.146 |
01 de fev. de 2024 | 1,8200 | 1,8200 | 1,8050 | 1,8100 | 1,7715 | 311.910 |
31 de jan. de 2024 | 1,8100 | 1,8200 | 1,8000 | 1,8200 | 1,7813 | 202.477 |
30 de jan. de 2024 | 1,8150 | 1,8200 | 1,8000 | 1,8100 | 1,7715 | 198.961 |
29 de jan. de 2024 | 1,8200 | 1,8200 | 1,7900 | 1,8200 | 1,7813 | 242.151 |
25 de jan. de 2024 | 1,8200 | 1,8200 | 1,8000 | 1,8200 | 1,7813 | 313.166 |
24 de jan. de 2024 | 1,8000 | 1,8200 | 1,7950 | 1,8200 | 1,7813 | 333.701 |
23 de jan. de 2024 | 1,7800 | 1,8100 | 1,7800 | 1,8000 | 1,7617 | 447.258 |
22 de jan. de 2024 | 1,7750 | 1,7900 | 1,7700 | 1,7750 | 1,7372 | 126.648 |
19 de jan. de 2024 | 1,7900 | 1,7950 | 1,7650 | 1,7900 | 1,7519 | 214.076 |
18 de jan. de 2024 | 1,7800 | 1,7900 | 1,7650 | 1,7850 | 1,7470 | 261.124 |
17 de jan. de 2024 | 1,7800 | 1,7900 | 1,7700 | 1,7900 | 1,7519 | 516.657 |
16 de jan. de 2024 | 1,7750 | 1,7900 | 1,7750 | 1,7850 | 1,7470 | 199.722 |
15 de jan. de 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7324 | 22.782 |
12 de jan. de 2024 | 1,7700 | 1,7800 | 1,7650 | 1,7650 | 1,7275 | 100.615 |
11 de jan. de 2024 | 1,7750 | 1,7750 | 1,7600 | 1,7650 | 1,7275 | 99.739 |
10 de jan. de 2024 | 1,7650 | 1,7700 | 1,7600 | 1,7600 | 1,7226 | 102.316 |
09 de jan. de 2024 | 1,7650 | 1,7700 | 1,7600 | 1,7700 | 1,7324 | 158.090 |
08 de jan. de 2024 | 1,7700 | 1,7850 | 1,7500 | 1,7500 | 1,7128 | 377.712 |
05 de jan. de 2024 | 1,7700 | 1,7750 | 1,7650 | 1,7700 | 1,7324 | 74.785 |
04 de jan. de 2024 | 1,7900 | 1,7900 | 1,7650 | 1,7700 | 1,7324 | 186.168 |
03 de jan. de 2024 | 1,7800 | 1,7950 | 1,7700 | 1,7950 | 1,7568 | 82.739 |
02 de jan. de 2024 | 1,7800 | 1,7900 | 1,7700 | 1,7800 | 1,7421 | 113.010 |
29 de dez. de 2023 | 1,7800 | 1,7800 | 1,7650 | 1,7700 | 1,7324 | 22.395 |
28 de dez. de 2023 | 1,7750 | 1,7800 | 1,7600 | 1,7800 | 1,7421 | 16.835 |
27 de dez. de 2023 | 1,7750 | 1,7800 | 1,7500 | 1,7800 | 1,7421 | 304.266 |
22 de dez. de 2023 | 1,7650 | 1,7650 | 1,7575 | 1,7650 | 1,7275 | 109.045 |
21 de dez. de 2023 | 1,7800 | 1,7800 | 1,7550 | 1,7550 | 1,7177 | 152.237 |
20 de dez. de 2023 | 1,7800 | 1,7950 | 1,7550 | 1,7600 | 1,7226 | 335.962 |
19 de dez. de 2023 | 1,7600 | 1,7800 | 1,7500 | 1,7600 | 1,7226 | 313.403 |
18 de dez. de 2023 | 1,7400 | 1,7750 | 1,7350 | 1,7600 | 1,7226 | 238.401 |
15 de dez. de 2023 | 1,7550 | 1,7600 | 1,7250 | 1,7400 | 1,7030 | 370.540 |
14 de dez. de 2023 | 1,7250 | 1,7600 | 1,7250 | 1,7500 | 1,7128 | 233.420 |
13 de dez. de 2023 | 1,7250 | 1,7250 | 1,7150 | 1,7200 | 1,6834 | 196.779 |
12 de dez. de 2023 | 1,7300 | 1,7400 | 1,7150 | 1,7250 | 1,6883 | 115.799 |
11 de dez. de 2023 | 1,7150 | 1,7400 | 1,7050 | 1,7300 | 1,6932 | 210.684 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |