Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 3,1900 | 3,2500 | 3,1900 | 3,2400 | 3,2400 | 291.400 |
25 de abr. de 2024 | 3,2000 | 3,2300 | 3,1800 | 3,1900 | 3,1900 | 303.300 |
24 de abr. de 2024 | 3,2600 | 3,2900 | 3,1800 | 3,2000 | 3,2000 | 563.200 |
23 de abr. de 2024 | 3,4000 | 3,4000 | 3,2500 | 3,2500 | 3,2500 | 591.000 |
23 de abr. de 2024 | 0.084 Dividendo | |||||
22 de abr. de 2024 | 3,3900 | 3,4800 | 3,3300 | 3,4800 | 3,3960 | 993.300 |
19 de abr. de 2024 | 3,3000 | 3,4100 | 3,2900 | 3,3500 | 3,2691 | 407.800 |
18 de abr. de 2024 | 3,2700 | 3,3400 | 3,2700 | 3,3000 | 3,2203 | 325.600 |
17 de abr. de 2024 | 3,3200 | 3,3300 | 3,2700 | 3,2700 | 3,1911 | 395.400 |
16 de abr. de 2024 | 3,3000 | 3,3300 | 3,2100 | 3,2700 | 3,1911 | 693.700 |
15 de abr. de 2024 | 3,3400 | 3,3700 | 3,3200 | 3,3700 | 3,2887 | 483.700 |
12 de abr. de 2024 | 3,4300 | 3,4400 | 3,3100 | 3,3400 | 3,2594 | 643.700 |
11 de abr. de 2024 | 3,4500 | 3,4600 | 3,4000 | 3,4300 | 3,3472 | 458.100 |
10 de abr. de 2024 | 3,4600 | 3,4800 | 3,4300 | 3,4500 | 3,3667 | 257.300 |
09 de abr. de 2024 | 3,5000 | 3,5000 | 3,4500 | 3,4900 | 3,4058 | 306.900 |
08 de abr. de 2024 | 3,4200 | 3,4700 | 3,4100 | 3,4600 | 3,3765 | 353.100 |
05 de abr. de 2024 | 3,4300 | 3,4600 | 3,4100 | 3,4300 | 3,3472 | 356.600 |
04 de abr. de 2024 | 3,4600 | 3,5000 | 3,4200 | 3,4200 | 3,3374 | 585.500 |
03 de abr. de 2024 | 3,4900 | 3,5100 | 3,4400 | 3,4700 | 3,3862 | 355.300 |
02 de abr. de 2024 | 3,4200 | 3,5000 | 3,4200 | 3,4700 | 3,3862 | 417.400 |
01 de abr. de 2024 | 3,5000 | 3,6100 | 3,4000 | 3,4100 | 3,3277 | 1.217.600 |
28 de mar. de 2024 | 3,5000 | 3,5000 | 3,4400 | 3,4400 | 3,3570 | 759.200 |
27 de mar. de 2024 | 3,5200 | 3,5400 | 3,4700 | 3,5000 | 3,4155 | 355.300 |
26 de mar. de 2024 | 3,5100 | 3,5600 | 3,5000 | 3,5200 | 3,4350 | 491.600 |
25 de mar. de 2024 | 3,4700 | 3,5500 | 3,4600 | 3,5500 | 3,4643 | 469.800 |
22 de mar. de 2024 | 3,4700 | 3,5200 | 3,4400 | 3,4700 | 3,3862 | 348.900 |
21 de mar. de 2024 | 3,5900 | 3,5900 | 3,4300 | 3,4300 | 3,3472 | 828.600 |
20 de mar. de 2024 | 3,5800 | 3,5800 | 3,5100 | 3,5600 | 3,4741 | 583.300 |
19 de mar. de 2024 | 3,6100 | 3,6300 | 3,5300 | 3,5500 | 3,4643 | 694.400 |
18 de mar. de 2024 | 3,6700 | 3,7100 | 3,6000 | 3,6300 | 3,5424 | 449.800 |
15 de mar. de 2024 | 3,7100 | 3,7500 | 3,6600 | 3,6600 | 3,5717 | 659.700 |
14 de mar. de 2024 | 3,8400 | 3,8600 | 3,7000 | 3,7000 | 3,6107 | 601.500 |
13 de mar. de 2024 | 3,7100 | 3,8400 | 3,7100 | 3,8400 | 3,7473 | 667.600 |
12 de mar. de 2024 | 3,7200 | 3,8000 | 3,6800 | 3,7200 | 3,6302 | 551.200 |
11 de mar. de 2024 | 3,7500 | 3,7600 | 3,6700 | 3,6700 | 3,5814 | 481.100 |
08 de mar. de 2024 | 3,7900 | 3,8400 | 3,7200 | 3,7600 | 3,6692 | 472.000 |
07 de mar. de 2024 | 3,7400 | 3,8100 | 3,6700 | 3,8000 | 3,7083 | 777.300 |
06 de mar. de 2024 | 3,9800 | 3,9800 | 3,7300 | 3,7300 | 3,6400 | 881.300 |
05 de mar. de 2024 | 3,9800 | 4,0300 | 3,8900 | 3,8900 | 3,7961 | 760.600 |
04 de mar. de 2024 | 4,0000 | 4,0400 | 3,9400 | 3,9800 | 3,8839 | 422.600 |
01 de mar. de 2024 | 3,9900 | 4,0000 | 3,9300 | 4,0000 | 3,9034 | 532.500 |
29 de fev. de 2024 | 3,9900 | 4,1200 | 3,9300 | 3,9900 | 3,8937 | 943.800 |
28 de fev. de 2024 | 3,9500 | 4,0400 | 3,9500 | 3,9900 | 3,8937 | 455.400 |
27 de fev. de 2024 | 3,9400 | 4,0400 | 3,9300 | 3,9600 | 3,8644 | 668.500 |
26 de fev. de 2024 | 4,0000 | 4,0100 | 3,8200 | 3,9000 | 3,8059 | 808.900 |
23 de fev. de 2024 | 4,1800 | 4,2000 | 4,0000 | 4,0100 | 3,9132 | 916.400 |
22 de fev. de 2024 | 4,0800 | 4,2000 | 4,0400 | 4,1800 | 4,0791 | 886.900 |
21 de fev. de 2024 | 4,0400 | 4,0800 | 3,9600 | 4,0700 | 3,9718 | 924.400 |
20 de fev. de 2024 | 3,8600 | 4,0400 | 3,8600 | 4,0400 | 3,9425 | 804.400 |
19 de fev. de 2024 | 3,7900 | 3,9600 | 3,7900 | 3,9200 | 3,8254 | 893.300 |
16 de fev. de 2024 | 3,8800 | 3,9200 | 3,8000 | 3,8300 | 3,7376 | 1.275.900 |
15 de fev. de 2024 | 3,8000 | 4,0300 | 3,8000 | 3,8400 | 3,7473 | 2.173.100 |
14 de fev. de 2024 | 4,2000 | 4,2100 | 3,7700 | 3,7800 | 3,6888 | 2.748.200 |
09 de fev. de 2024 | 4,1000 | 4,2800 | 4,0600 | 4,2500 | 4,1474 | 2.354.000 |
08 de fev. de 2024 | 3,8200 | 4,0700 | 3,8100 | 4,0600 | 3,9620 | 2.616.800 |
07 de fev. de 2024 | 3,7000 | 3,8400 | 3,6400 | 3,8200 | 3,7278 | 2.231.000 |
06 de fev. de 2024 | 3,6000 | 3,7800 | 3,5600 | 3,7000 | 3,6107 | 2.637.200 |
05 de fev. de 2024 | 3,4200 | 3,5500 | 3,3700 | 3,5500 | 3,4643 | 1.235.000 |
02 de fev. de 2024 | 3,3800 | 3,4300 | 3,3500 | 3,3700 | 3,2887 | 485.200 |
01 de fev. de 2024 | 3,3500 | 3,4500 | 3,3400 | 3,3800 | 3,2984 | 804.800 |
31 de jan. de 2024 | 3,3300 | 3,4100 | 3,3000 | 3,3500 | 3,2691 | 831.800 |
30 de jan. de 2024 | 3,3500 | 3,3500 | 3,3100 | 3,3300 | 3,2496 | 601.500 |
29 de jan. de 2024 | 3,3100 | 3,3700 | 3,2600 | 3,3600 | 3,2789 | 867.000 |
26 de jan. de 2024 | 3,2500 | 3,3000 | 3,2300 | 3,2800 | 3,2008 | 635.600 |
25 de jan. de 2024 | 3,3100 | 3,3200 | 3,2500 | 3,2500 | 3,1716 | 496.500 |
24 de jan. de 2024 | 3,3500 | 3,3800 | 3,2900 | 3,3100 | 3,2301 | 647.200 |
23 de jan. de 2024 | 3,3400 | 3,3600 | 3,3000 | 3,3300 | 3,2496 | 817.400 |
22 de jan. de 2024 | 3,3300 | 3,4900 | 3,3200 | 3,3400 | 3,2594 | 1.259.000 |
19 de jan. de 2024 | 3,3400 | 3,3500 | 3,2900 | 3,3500 | 3,2691 | 480.700 |
18 de jan. de 2024 | 3,3700 | 3,4200 | 3,3200 | 3,3400 | 3,2594 | 761.600 |
17 de jan. de 2024 | 3,3300 | 3,4300 | 3,3000 | 3,3700 | 3,2887 | 1.236.000 |
16 de jan. de 2024 | 3,3600 | 3,3900 | 3,3000 | 3,3300 | 3,2496 | 1.581.100 |
15 de jan. de 2024 | 3,3500 | 3,4500 | 3,3100 | 3,3600 | 3,2789 | 1.338.400 |
12 de jan. de 2024 | 3,3500 | 3,3500 | 3,2900 | 3,3500 | 3,2691 | 1.251.800 |
11 de jan. de 2024 | 3,3500 | 3,3500 | 3,2700 | 3,3500 | 3,2691 | 1.950.700 |
10 de jan. de 2024 | 3,4300 | 3,5100 | 3,3100 | 3,3100 | 3,2301 | 1.824.900 |
09 de jan. de 2024 | 3,5400 | 3,6600 | 3,4000 | 3,4200 | 3,3374 | 3.236.500 |
08 de jan. de 2024 | 3,0200 | 3,5500 | 3,0200 | 3,5500 | 3,4643 | 4.766.000 |
05 de jan. de 2024 | 2,9500 | 3,0500 | 2,9100 | 2,9900 | 2,9178 | 825.700 |
04 de jan. de 2024 | 3,1000 | 3,1000 | 2,9500 | 2,9500 | 2,8788 | 1.270.400 |
03 de jan. de 2024 | 3,2100 | 3,2100 | 3,1000 | 3,1000 | 3,0252 | 740.600 |
02 de jan. de 2024 | 3,2500 | 3,2600 | 3,1200 | 3,1600 | 3,0837 | 1.023.500 |
28 de dez. de 2023 | 3,2600 | 3,2800 | 3,2300 | 3,2700 | 3,1911 | 950.200 |
27 de dez. de 2023 | 3,2400 | 3,2800 | 3,2100 | 3,2500 | 3,1716 | 1.084.900 |
26 de dez. de 2023 | 3,1000 | 3,2800 | 3,1000 | 3,2400 | 3,1618 | 2.182.600 |
22 de dez. de 2023 | 3,2300 | 3,2800 | 2,9900 | 3,1000 | 3,0252 | 4.711.300 |
22 de dez. de 2023 | 0.3356 Dividendo | |||||
21 de dez. de 2023 | 3,4900 | 3,6000 | 3,4100 | 3,5700 | 3,1563 | 3.945.700 |
20 de dez. de 2023 | 3,5000 | 3,6100 | 3,3400 | 3,4800 | 3,0768 | 4.744.600 |
19 de dez. de 2023 | 3,3100 | 3,5300 | 3,2900 | 3,5100 | 3,1033 | 3.203.700 |
18 de dez. de 2023 | 3,2900 | 3,3800 | 3,2600 | 3,3000 | 2,9176 | 3.031.200 |
15 de dez. de 2023 | 3,0200 | 3,3200 | 3,0200 | 3,2300 | 2,8557 | 5.959.400 |
14 de dez. de 2023 | 2,7000 | 2,8500 | 2,7000 | 2,8500 | 2,5198 | 926.800 |
13 de dez. de 2023 | 2,6800 | 2,7200 | 2,6700 | 2,7000 | 2,3871 | 626.900 |
12 de dez. de 2023 | 2,7000 | 2,7000 | 2,6600 | 2,6700 | 2,3606 | 301.900 |
11 de dez. de 2023 | 2,6900 | 2,7100 | 2,6800 | 2,6900 | 2,3783 | 343.600 |
08 de dez. de 2023 | 2,6900 | 2,7200 | 2,6700 | 2,7200 | 2,4048 | 377.600 |
07 de dez. de 2023 | 2,6700 | 2,7300 | 2,6700 | 2,6900 | 2,3783 | 433.800 |
06 de dez. de 2023 | 2,7500 | 2,7700 | 2,6700 | 2,6800 | 2,3695 | 560.700 |
05 de dez. de 2023 | 2,6800 | 2,7400 | 2,6700 | 2,7400 | 2,4225 | 418.500 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |