Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
27 de mai. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 500 |
24 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
23 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
22 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
21 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
20 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
17 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
16 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
15 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
14 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
13 de mai. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
10 de mai. de 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
09 de mai. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
08 de mai. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
07 de mai. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
06 de mai. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
03 de mai. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
03 de mai. de 2024 | 0.018975 Dividendo | |||||
02 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3610 | - |
30 de abr. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4801 | - |
29 de abr. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4801 | - |
26 de abr. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3610 | - |
25 de abr. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3412 | - |
24 de abr. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3610 | - |
23 de abr. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3412 | - |
22 de abr. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3412 | - |
19 de abr. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3412 | - |
18 de abr. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3610 | - |
17 de abr. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3412 | - |
16 de abr. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4007 | - |
15 de abr. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4801 | - |
12 de abr. de 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4999 | - |
11 de abr. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5197 | - |
10 de abr. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5793 | - |
09 de abr. de 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5396 | - |
08 de abr. de 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4999 | - |
05 de abr. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5197 | - |
04 de abr. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5197 | - |
03 de abr. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4602 | - |
02 de abr. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4602 | - |
02 de abr. de 2024 | 0.018975 Dividendo | |||||
28 de mar. de 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5208 | - |
27 de mar. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4420 | - |
26 de mar. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4420 | - |
25 de mar. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4223 | - |
22 de mar. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4617 | - |
21 de mar. de 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4814 | - |
20 de mar. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4223 | - |
19 de mar. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4420 | - |
18 de mar. de 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4814 | - |
15 de mar. de 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4814 | - |
14 de mar. de 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4814 | - |
13 de mar. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4420 | - |
12 de mar. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4223 | - |
11 de mar. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3829 | - |
08 de mar. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3829 | - |
07 de mar. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4223 | - |
06 de mar. de 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4026 | - |
05 de mar. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3829 | - |
04 de mar. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4223 | - |
04 de mar. de 2024 | 0.018975 Dividendo | |||||
01 de mar. de 2024 | 2,4600 | 2,7200 | 2,4600 | 2,7200 | 2,6596 | 500 |
29 de fev. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4250 | - |
28 de fev. de 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4641 | - |
27 de fev. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3663 | - |
26 de fev. de 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3858 | - |
23 de fev. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4445 | - |
22 de fev. de 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4641 | - |
21 de fev. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4250 | - |
20 de fev. de 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3858 | - |
19 de fev. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3467 | - |
16 de fev. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3467 | - |
15 de fev. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3467 | - |
14 de fev. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3467 | - |
13 de fev. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3467 | - |
12 de fev. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3467 | 750 |
09 de fev. de 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6205 | 50 |
08 de fev. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4445 | - |
07 de fev. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9139 | - |
06 de fev. de 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7183 | - |
05 de fev. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6596 | - |
02 de fev. de 2024 | 2,7600 | 2,7600 | 2,7200 | 2,7200 | 2,6596 | 1.400 |
02 de fev. de 2024 | 0.018975 Dividendo | |||||
01 de fev. de 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6802 | - |
31 de jan. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6413 | - |
30 de jan. de 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6802 | - |
29 de jan. de 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,6996 | - |
26 de jan. de 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6802 | - |
25 de jan. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6413 | - |
24 de jan. de 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6608 | - |
23 de jan. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6219 | - |
22 de jan. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7190 | - |
19 de jan. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7190 | - |
18 de jan. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7385 | - |
17 de jan. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7190 | - |
16 de jan. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7773 | - |
15 de jan. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7773 | - |
12 de jan. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7773 | - |
11 de jan. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7773 | - |
10 de jan. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8161 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |