Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de mar. de 2024 | 2,0800 | 2,1800 | 2,0800 | 2,1500 | 2,1500 | 1.297.300 |
27 de mar. de 2024 | 2,0600 | 2,1100 | 2,0200 | 2,0900 | 2,0900 | 1.584.800 |
26 de mar. de 2024 | 2,1000 | 2,1300 | 2,0600 | 2,0700 | 2,0700 | 471.800 |
25 de mar. de 2024 | 2,1300 | 2,1500 | 2,1100 | 2,1100 | 2,1100 | 121.400 |
22 de mar. de 2024 | 2,1200 | 2,1600 | 2,0800 | 2,1400 | 2,1400 | 700.800 |
21 de mar. de 2024 | 2,1400 | 2,1500 | 2,0900 | 2,1200 | 2,1200 | 753.600 |
21 de mar. de 2024 | 0.05 Dividendo | |||||
20 de mar. de 2024 | 2,0800 | 2,1700 | 2,0800 | 2,1500 | 2,1000 | 1.450.600 |
19 de mar. de 2024 | 2,1500 | 2,1700 | 2,0500 | 2,0800 | 2,0316 | 1.635.600 |
18 de mar. de 2024 | 2,1600 | 2,1900 | 2,1600 | 2,1600 | 2,1098 | 401.500 |
15 de mar. de 2024 | 2,1700 | 2,1800 | 2,1500 | 2,1800 | 2,1293 | 1.959.000 |
14 de mar. de 2024 | 2,1900 | 2,2300 | 2,1700 | 2,1900 | 2,1391 | 716.400 |
13 de mar. de 2024 | 2,1700 | 2,2000 | 2,1600 | 2,1900 | 2,1391 | 886.800 |
12 de mar. de 2024 | 2,1400 | 2,1800 | 2,1400 | 2,1700 | 2,1195 | 926.100 |
11 de mar. de 2024 | 2,1200 | 2,1900 | 2,1100 | 2,1500 | 2,1000 | 1.343.400 |
08 de mar. de 2024 | 2,0900 | 2,1700 | 2,0700 | 2,1400 | 2,0902 | 1.343.800 |
07 de mar. de 2024 | 2,0000 | 2,0600 | 1,9900 | 2,0300 | 1,9828 | 778.600 |
06 de mar. de 2024 | 2,0100 | 2,0400 | 1,9900 | 2,0000 | 1,9535 | 821.800 |
05 de mar. de 2024 | 2,0100 | 2,0300 | 2,0100 | 2,0100 | 1,9633 | 294.200 |
04 de mar. de 2024 | 2,0500 | 2,0600 | 2,0000 | 2,0200 | 1,9730 | 1.003.200 |
01 de mar. de 2024 | 2,1100 | 2,1200 | 2,0600 | 2,0700 | 2,0219 | 543.400 |
29 de fev. de 2024 | 2,1800 | 2,1800 | 2,1100 | 2,1100 | 2,0609 | 530.100 |
28 de fev. de 2024 | 2,1500 | 2,1900 | 2,1300 | 2,1500 | 2,1000 | 698.000 |
27 de fev. de 2024 | 2,1400 | 2,1800 | 2,1400 | 2,1600 | 2,1098 | 531.700 |
26 de fev. de 2024 | 2,1500 | 2,1900 | 2,1400 | 2,1500 | 2,1000 | 653.800 |
23 de fev. de 2024 | 2,1500 | 2,1700 | 2,1000 | 2,1500 | 2,1000 | 595.700 |
22 de fev. de 2024 | 2,0800 | 2,1800 | 2,0700 | 2,1500 | 2,1000 | 1.215.200 |
21 de fev. de 2024 | 2,0500 | 2,0900 | 2,0500 | 2,0800 | 2,0316 | 610.900 |
20 de fev. de 2024 | 2,0600 | 2,0800 | 2,0300 | 2,0700 | 2,0219 | 699.000 |
19 de fev. de 2024 | 2,1000 | 2,1000 | 2,0600 | 2,0600 | 2,0121 | 240.400 |
16 de fev. de 2024 | 2,0800 | 2,1200 | 2,0700 | 2,1100 | 2,0609 | 424.900 |
15 de fev. de 2024 | 2,0700 | 2,0900 | 2,0300 | 2,0800 | 2,0316 | 445.900 |
14 de fev. de 2024 | 2,0200 | 2,0800 | 2,0000 | 2,0600 | 2,0121 | 467.600 |
13 de fev. de 2024 | 2,0600 | 2,1000 | 2,0400 | 2,0400 | 1,9926 | 362.800 |
09 de fev. de 2024 | 2,0600 | 2,1000 | 2,0600 | 2,0800 | 2,0316 | 159.800 |
08 de fev. de 2024 | 2,0300 | 2,1200 | 2,0300 | 2,1000 | 2,0512 | 628.600 |
07 de fev. de 2024 | 2,0900 | 2,0900 | 2,0300 | 2,0300 | 1,9828 | 456.200 |
06 de fev. de 2024 | 2,0200 | 2,0800 | 2,0200 | 2,0700 | 2,0219 | 437.000 |
05 de fev. de 2024 | 2,0400 | 2,0900 | 2,0200 | 2,0400 | 1,9926 | 698.800 |
02 de fev. de 2024 | 2,0600 | 2,0900 | 2,0200 | 2,0600 | 2,0121 | 592.000 |
01 de fev. de 2024 | 2,0000 | 2,0600 | 1,9900 | 2,0600 | 2,0121 | 1.037.800 |
31 de jan. de 2024 | 2,0800 | 2,0800 | 1,9800 | 2,0000 | 1,9535 | 1.446.200 |
30 de jan. de 2024 | 2,0800 | 2,1200 | 2,0800 | 2,1000 | 2,0512 | 623.900 |
29 de jan. de 2024 | 2,1000 | 2,1300 | 2,0700 | 2,0900 | 2,0414 | 917.400 |
26 de jan. de 2024 | 2,0700 | 2,1300 | 2,0700 | 2,0900 | 2,0414 | 1.678.700 |
25 de jan. de 2024 | 2,0600 | 2,1000 | 2,0500 | 2,0600 | 2,0121 | 630.600 |
24 de jan. de 2024 | 2,0200 | 2,0600 | 2,0100 | 2,0500 | 2,0023 | 1.261.200 |
23 de jan. de 2024 | 2,0500 | 2,0700 | 2,0000 | 2,0200 | 1,9730 | 1.247.600 |
22 de jan. de 2024 | 2,1100 | 2,1100 | 2,0200 | 2,0400 | 1,9926 | 994.800 |
19 de jan. de 2024 | 2,0900 | 2,1300 | 2,0800 | 2,1100 | 2,0609 | 820.200 |
18 de jan. de 2024 | 2,1000 | 2,1200 | 2,0800 | 2,0800 | 2,0316 | 849.400 |
17 de jan. de 2024 | 2,1700 | 2,1800 | 2,1000 | 2,1000 | 2,0512 | 1.856.600 |
16 de jan. de 2024 | 2,2000 | 2,2200 | 2,1700 | 2,1700 | 2,1195 | 433.800 |
15 de jan. de 2024 | 2,1900 | 2,2300 | 2,1900 | 2,2000 | 2,1488 | 387.700 |
12 de jan. de 2024 | 2,2200 | 2,2300 | 2,1800 | 2,1900 | 2,1391 | 506.200 |
11 de jan. de 2024 | 2,1800 | 2,2400 | 2,1700 | 2,2200 | 2,1684 | 540.200 |
10 de jan. de 2024 | 2,2100 | 2,2100 | 2,1800 | 2,1800 | 2,1293 | 700.000 |
09 de jan. de 2024 | 2,2300 | 2,2400 | 2,2100 | 2,2100 | 2,1586 | 442.600 |
08 de jan. de 2024 | 2,2900 | 2,2900 | 2,2100 | 2,2200 | 2,1684 | 792.500 |
05 de jan. de 2024 | 2,2500 | 2,2900 | 2,2500 | 2,2800 | 2,2270 | 540.100 |
04 de jan. de 2024 | 2,2600 | 2,2900 | 2,2400 | 2,2600 | 2,2074 | 504.400 |
03 de jan. de 2024 | 2,3400 | 2,3700 | 2,2500 | 2,2700 | 2,2172 | 813.300 |
02 de jan. de 2024 | 2,4000 | 2,4500 | 2,3400 | 2,3400 | 2,2856 | 548.900 |
29 de dez. de 2023 | 2,2800 | 2,4200 | 2,2700 | 2,4000 | 2,3442 | 1.325.500 |
28 de dez. de 2023 | 2,2700 | 2,3300 | 2,2700 | 2,2800 | 2,2270 | 914.000 |
27 de dez. de 2023 | 2,1500 | 2,3000 | 2,1400 | 2,2700 | 2,2172 | 1.894.800 |
26 de dez. de 2023 | 2,1500 | 2,1800 | 2,1300 | 2,1500 | 2,1000 | 826.900 |
22 de dez. de 2023 | 2,1900 | 2,2000 | 2,1400 | 2,1400 | 2,0902 | 1.005.900 |
21 de dez. de 2023 | 2,2100 | 2,2100 | 2,1800 | 2,1900 | 2,1391 | 543.300 |
20 de dez. de 2023 | 2,2300 | 2,2400 | 2,2000 | 2,2100 | 2,1586 | 502.500 |
19 de dez. de 2023 | 2,2400 | 2,2500 | 2,2300 | 2,2300 | 2,1781 | 281.900 |
18 de dez. de 2023 | 2,2900 | 2,3200 | 2,2100 | 2,2300 | 2,1781 | 1.853.300 |
15 de dez. de 2023 | 2,2600 | 2,3500 | 2,2100 | 2,3500 | 2,2953 | 1.697.800 |
14 de dez. de 2023 | 2,3000 | 2,3400 | 2,2500 | 2,2500 | 2,1977 | 715.000 |
13 de dez. de 2023 | 2,2900 | 2,3200 | 2,2500 | 2,2800 | 2,2270 | 832.800 |
12 de dez. de 2023 | 2,2600 | 2,3100 | 2,2500 | 2,3000 | 2,2465 | 425.600 |
11 de dez. de 2023 | 2,2800 | 2,2800 | 2,2300 | 2,2600 | 2,2074 | 235.800 |
08 de dez. de 2023 | 2,2500 | 2,3000 | 2,2500 | 2,2600 | 2,2074 | 274.300 |
07 de dez. de 2023 | 2,2900 | 2,2900 | 2,2100 | 2,2500 | 2,1977 | 786.600 |
06 de dez. de 2023 | 2,3200 | 2,3300 | 2,2800 | 2,3000 | 2,2465 | 180.200 |
05 de dez. de 2023 | 2,3300 | 2,3300 | 2,2700 | 2,2900 | 2,2367 | 123.800 |
04 de dez. de 2023 | 2,3400 | 2,3600 | 2,2900 | 2,3300 | 2,2758 | 312.100 |
01 de dez. de 2023 | 2,2200 | 2,3500 | 2,2000 | 2,3300 | 2,2758 | 783.600 |
30 de nov. de 2023 | 2,2000 | 2,2300 | 2,1900 | 2,2200 | 2,1684 | 635.100 |
29 de nov. de 2023 | 2,1800 | 2,2500 | 2,1500 | 2,2000 | 2,1488 | 680.400 |
28 de nov. de 2023 | 2,2400 | 2,2500 | 2,1800 | 2,1900 | 2,1391 | 345.600 |
27 de nov. de 2023 | 2,2300 | 2,2600 | 2,2000 | 2,2400 | 2,1879 | 250.900 |
24 de nov. de 2023 | 2,2900 | 2,2900 | 2,2200 | 2,2300 | 2,1781 | 441.400 |
23 de nov. de 2023 | 2,2600 | 2,3000 | 2,2600 | 2,2900 | 2,2367 | 119.000 |
22 de nov. de 2023 | 2,2500 | 2,2900 | 2,2500 | 2,2500 | 2,1977 | 274.600 |
21 de nov. de 2023 | 2,2800 | 2,3000 | 2,2400 | 2,2500 | 2,1977 | 357.000 |
20 de nov. de 2023 | 2,3000 | 2,3500 | 2,2700 | 2,2700 | 2,2172 | 343.600 |
17 de nov. de 2023 | 2,3500 | 2,3500 | 2,2800 | 2,3000 | 2,2465 | 293.700 |
16 de nov. de 2023 | 2,4400 | 2,4400 | 2,3300 | 2,3500 | 2,2953 | 499.900 |
15 de nov. de 2023 | 2,3700 | 2,4400 | 2,3400 | 2,4300 | 2,3735 | 315.400 |
14 de nov. de 2023 | 2,2900 | 2,3800 | 2,2900 | 2,3800 | 2,3247 | 203.600 |
10 de nov. de 2023 | 2,3800 | 2,3800 | 2,2800 | 2,3000 | 2,2465 | 302.900 |
09 de nov. de 2023 | 2,3700 | 2,3800 | 2,3300 | 2,3500 | 2,2953 | 61.400 |
08 de nov. de 2023 | 2,4200 | 2,4200 | 2,3100 | 2,3900 | 2,3344 | 318.700 |
07 de nov. de 2023 | 2,3900 | 2,4300 | 2,3700 | 2,4100 | 2,3540 | 677.600 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |