Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de jun. de 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 4.000 |
27 de jun. de 2024 | 2,7680 | 2,7680 | 2,7680 | 2,7680 | 2,7680 | - |
26 de jun. de 2024 | 2,8540 | 2,8540 | 2,8540 | 2,8540 | 2,8540 | - |
25 de jun. de 2024 | 2,8980 | 2,8980 | 2,8980 | 2,8980 | 2,8980 | - |
24 de jun. de 2024 | 2,8630 | 2,8630 | 2,8630 | 2,8630 | 2,8630 | - |
21 de jun. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
20 de jun. de 2024 | 2,8470 | 2,8470 | 2,8470 | 2,8470 | 2,8470 | - |
19 de jun. de 2024 | 2,7750 | 2,7750 | 2,7750 | 2,7750 | 2,7750 | - |
18 de jun. de 2024 | 2,7440 | 2,7440 | 2,7440 | 2,7440 | 2,7440 | - |
17 de jun. de 2024 | 2,7140 | 2,7140 | 2,7140 | 2,7140 | 2,7140 | - |
14 de jun. de 2024 | 2,8120 | 2,8120 | 2,8120 | 2,8120 | 2,8120 | - |
13 de jun. de 2024 | 2,7990 | 2,7990 | 2,7990 | 2,7990 | 2,7990 | - |
12 de jun. de 2024 | 2,7310 | 2,7310 | 2,7310 | 2,7310 | 2,7310 | - |
11 de jun. de 2024 | 2,7150 | 2,7150 | 2,7150 | 2,7150 | 2,7150 | - |
10 de jun. de 2024 | 2,7580 | 2,7580 | 2,7580 | 2,7580 | 2,7580 | - |
07 de jun. de 2024 | 2,7710 | 2,7710 | 2,7710 | 2,7710 | 2,7710 | - |
07 de jun. de 2024 | 0.587 Dividendo | |||||
06 de jun. de 2024 | 2,7310 | 2,7310 | 2,7310 | 2,7310 | 2,1440 | - |
05 de jun. de 2024 | 2,6690 | 2,6690 | 2,6690 | 2,6690 | 2,0953 | - |
04 de jun. de 2024 | 2,6430 | 2,6430 | 2,6430 | 2,6430 | 2,0749 | - |
03 de jun. de 2024 | 2,6430 | 2,6430 | 2,6430 | 2,6430 | 2,0749 | - |
31 de mai. de 2024 | 2,6510 | 2,6510 | 2,6510 | 2,6510 | 2,0812 | - |
30 de mai. de 2024 | 2,6120 | 2,6120 | 2,6120 | 2,6120 | 2,0506 | - |
29 de mai. de 2024 | 2,6530 | 2,6530 | 2,6530 | 2,6530 | 2,0828 | - |
28 de mai. de 2024 | 2,6360 | 2,6360 | 2,6360 | 2,6360 | 2,0694 | - |
27 de mai. de 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,0961 | - |
24 de mai. de 2024 | 2,5920 | 2,5920 | 2,5920 | 2,5920 | 2,0349 | - |
23 de mai. de 2024 | 2,4960 | 2,4960 | 2,4960 | 2,4960 | 1,9595 | - |
22 de mai. de 2024 | 2,5240 | 2,5240 | 2,5240 | 2,5240 | 1,9815 | - |
21 de mai. de 2024 | 2,5310 | 2,5310 | 2,5310 | 2,5310 | 1,9870 | - |
20 de mai. de 2024 | 2,5490 | 2,5490 | 2,5490 | 2,5490 | 2,0011 | - |
17 de mai. de 2024 | 2,5190 | 2,5190 | 2,5190 | 2,5190 | 1,9776 | - |
16 de mai. de 2024 | 2,5070 | 2,5070 | 2,5070 | 2,5070 | 1,9681 | - |
15 de mai. de 2024 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | 2,0035 | - |
14 de mai. de 2024 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | 2,0066 | - |
13 de mai. de 2024 | 2,5170 | 2,5170 | 2,5170 | 2,5170 | 1,9760 | - |
10 de mai. de 2024 | 2,4520 | 2,4520 | 2,4520 | 2,4520 | 1,9250 | - |
09 de mai. de 2024 | 2,3370 | 2,3370 | 2,3370 | 2,3370 | 1,8347 | - |
08 de mai. de 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 1,8088 | - |
07 de mai. de 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,7899 | - |
06 de mai. de 2024 | 2,2670 | 2,2670 | 2,2670 | 2,2670 | 1,7797 | - |
03 de mai. de 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 1,7884 | - |
02 de mai. de 2024 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 1,7766 | - |
30 de abr. de 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 1,8088 | - |
29 de abr. de 2024 | 2,2860 | 2,2860 | 2,2860 | 2,2860 | 1,7946 | - |
26 de abr. de 2024 | 2,3110 | 2,3110 | 2,3110 | 2,3110 | 1,8143 | - |
25 de abr. de 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,8370 | - |
24 de abr. de 2024 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | 1,8268 | - |
23 de abr. de 2024 | 2,3130 | 2,3130 | 2,3130 | 2,3130 | 1,8158 | - |
22 de abr. de 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,8370 | - |
19 de abr. de 2024 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | 1,8284 | - |
18 de abr. de 2024 | 2,3110 | 2,3110 | 2,3110 | 2,3110 | 1,8143 | - |
17 de abr. de 2024 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | 1,8300 | - |
16 de abr. de 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 1,7884 | - |
15 de abr. de 2024 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 1,8174 | - |
12 de abr. de 2024 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 1,7939 | - |
11 de abr. de 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 1,8096 | - |
10 de abr. de 2024 | 2,2320 | 2,2320 | 2,2320 | 2,2320 | 1,7523 | - |
09 de abr. de 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 1,6910 | - |
08 de abr. de 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 1,7099 | - |
05 de abr. de 2024 | 2,1190 | 2,1190 | 2,1190 | 2,1190 | 1,6635 | - |
04 de abr. de 2024 | 2,1790 | 2,1790 | 2,1790 | 2,1790 | 1,7106 | - |
03 de abr. de 2024 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | 1,7232 | - |
02 de abr. de 2024 | 2,1870 | 2,1870 | 2,1870 | 2,1870 | 1,7169 | - |
28 de mar. de 2024 | 2,1290 | 2,1290 | 2,1290 | 2,1290 | 1,6714 | - |
27 de mar. de 2024 | 2,0890 | 2,0890 | 2,0890 | 2,0890 | 1,6400 | - |
26 de mar. de 2024 | 2,0930 | 2,0930 | 2,0930 | 2,0930 | 1,6431 | - |
25 de mar. de 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 1,6392 | - |
22 de mar. de 2024 | 2,1010 | 2,1010 | 2,1010 | 2,1010 | 1,6494 | - |
21 de mar. de 2024 | 2,0720 | 2,0720 | 2,0720 | 2,0720 | 1,6266 | - |
20 de mar. de 2024 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | 1,6345 | - |
19 de mar. de 2024 | 2,1740 | 2,1740 | 2,1740 | 2,1740 | 1,7067 | - |
18 de mar. de 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 1,7099 | - |
15 de mar. de 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 1,7099 | - |
14 de mar. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 1,7114 | - |
13 de mar. de 2024 | 2,1680 | 2,1680 | 2,1680 | 2,1680 | 1,7020 | - |
12 de mar. de 2024 | 2,1080 | 2,1080 | 2,1080 | 2,1080 | 1,6549 | - |
11 de mar. de 2024 | 2,1130 | 2,1130 | 2,1130 | 2,1130 | 1,6588 | - |
08 de mar. de 2024 | 2,1190 | 2,1190 | 2,1190 | 2,1190 | 1,6635 | - |
07 de mar. de 2024 | 2,1120 | 2,1120 | 2,1120 | 2,1120 | 1,6580 | - |
06 de mar. de 2024 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | 1,6557 | - |
05 de mar. de 2024 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | 1,6211 | - |
04 de mar. de 2024 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | 1,6282 | - |
01 de mar. de 2024 | 2,0110 | 2,0110 | 2,0110 | 2,0110 | 1,5788 | - |
29 de fev. de 2024 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 1,5638 | - |
28 de fev. de 2024 | 2,0040 | 2,0040 | 2,0040 | 2,0040 | 1,5733 | - |
27 de fev. de 2024 | 1,9570 | 1,9570 | 1,9570 | 1,9570 | 1,5364 | - |
26 de fev. de 2024 | 1,9690 | 1,9690 | 1,9690 | 1,9690 | 1,5458 | - |
23 de fev. de 2024 | 2,0130 | 2,0130 | 2,0130 | 2,0130 | 1,5803 | - |
22 de fev. de 2024 | 2,0110 | 2,0110 | 2,0110 | 2,0110 | 1,5788 | - |
21 de fev. de 2024 | 1,9650 | 1,9650 | 1,9650 | 1,9650 | 1,5426 | - |
20 de fev. de 2024 | 1,9405 | 1,9405 | 1,9405 | 1,9405 | 1,5234 | - |
19 de fev. de 2024 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | 1,4853 | - |
16 de fev. de 2024 | 1,8265 | 1,8265 | 1,8265 | 1,8265 | 1,4339 | - |
15 de fev. de 2024 | 1,7975 | 1,7975 | 1,7975 | 1,7975 | 1,4111 | - |
14 de fev. de 2024 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | 1,4225 | - |
13 de fev. de 2024 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | 1,4406 | - |
12 de fev. de 2024 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | 1,4406 | - |
09 de fev. de 2024 | 1,8355 | 1,8355 | 1,8355 | 1,8355 | 1,4410 | - |
08 de fev. de 2024 | 1,8830 | 1,8830 | 1,8830 | 1,8830 | 1,4783 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |