Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de jun. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 500 |
14 de jun. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
13 de jun. de 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
12 de jun. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
11 de jun. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
10 de jun. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
07 de jun. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
06 de jun. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
05 de jun. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
04 de jun. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
04 de jun. de 2024 | 0.018975 Dividendo | |||||
03 de jun. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1210 | - |
31 de mai. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2796 | - |
30 de mai. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2796 | - |
29 de mai. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2796 | - |
28 de mai. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2796 | - |
27 de mai. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2796 | - |
24 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3589 | - |
23 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3589 | - |
22 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3589 | - |
21 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3589 | - |
20 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3589 | - |
17 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3589 | - |
16 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3589 | - |
15 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3589 | - |
14 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3589 | - |
13 de mai. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4778 | - |
10 de mai. de 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,2994 | - |
09 de mai. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3787 | - |
08 de mai. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3985 | - |
07 de mai. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3787 | - |
06 de mai. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3787 | - |
03 de mai. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3985 | - |
03 de mai. de 2024 | 0.018975 Dividendo | |||||
02 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3401 | - |
30 de abr. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4581 | - |
29 de abr. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4581 | - |
26 de abr. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3401 | - |
25 de abr. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3204 | - |
24 de abr. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3401 | - |
23 de abr. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3204 | - |
22 de abr. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3204 | - |
19 de abr. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3204 | - |
18 de abr. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3401 | - |
17 de abr. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3204 | - |
16 de abr. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3794 | - |
15 de abr. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4581 | - |
12 de abr. de 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4777 | - |
11 de abr. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4974 | - |
10 de abr. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5564 | - |
09 de abr. de 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5171 | - |
08 de abr. de 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4777 | - |
05 de abr. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4974 | - |
04 de abr. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4974 | - |
03 de abr. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4384 | - |
02 de abr. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4384 | - |
02 de abr. de 2024 | 0.018975 Dividendo | |||||
28 de mar. de 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4984 | - |
27 de mar. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4203 | - |
26 de mar. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4203 | - |
25 de mar. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4008 | - |
22 de mar. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4399 | - |
21 de mar. de 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4594 | - |
20 de mar. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4008 | - |
19 de mar. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4203 | - |
18 de mar. de 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4594 | - |
15 de mar. de 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4594 | - |
14 de mar. de 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4594 | - |
13 de mar. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4203 | - |
12 de mar. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4008 | - |
11 de mar. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3618 | - |
08 de mar. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3618 | - |
07 de mar. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4008 | - |
06 de mar. de 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3813 | - |
05 de mar. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3618 | - |
04 de mar. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4008 | - |
04 de mar. de 2024 | 0.018975 Dividendo | |||||
01 de mar. de 2024 | 2,4600 | 2,7200 | 2,4600 | 2,7200 | 2,6360 | 500 |
29 de fev. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4035 | - |
28 de fev. de 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4422 | - |
27 de fev. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3453 | - |
26 de fev. de 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3647 | - |
23 de fev. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4228 | - |
22 de fev. de 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4422 | - |
21 de fev. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4035 | - |
20 de fev. de 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3647 | - |
19 de fev. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3259 | - |
16 de fev. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3259 | - |
15 de fev. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3259 | - |
14 de fev. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3259 | - |
13 de fev. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3259 | - |
12 de fev. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3259 | 750 |
09 de fev. de 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,5973 | 50 |
08 de fev. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4228 | - |
07 de fev. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,8880 | - |
06 de fev. de 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,6942 | - |
05 de fev. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6360 | - |
02 de fev. de 2024 | 2,7600 | 2,7600 | 2,7200 | 2,7200 | 2,6360 | 1.400 |
02 de fev. de 2024 | 0.018975 Dividendo | |||||
01 de fev. de 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6564 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |