Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
02 de mai. de 2024 | 2,1160 | 2,1160 | 2,1160 | 2,1160 | 2,1160 | - |
30 de abr. de 2024 | 2,1660 | 2,1660 | 2,1660 | 2,1660 | 2,1660 | - |
29 de abr. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
26 de abr. de 2024 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | - |
25 de abr. de 2024 | 2,1740 | 2,1740 | 2,1740 | 2,1740 | 2,1740 | - |
24 de abr. de 2024 | 2,2080 | 2,2080 | 2,2080 | 2,2080 | 2,2080 | - |
23 de abr. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
22 de abr. de 2024 | 2,2220 | 2,2220 | 2,2220 | 2,2220 | 2,2220 | - |
19 de abr. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
18 de abr. de 2024 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | - |
17 de abr. de 2024 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | - |
16 de abr. de 2024 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | - |
15 de abr. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
12 de abr. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
11 de abr. de 2024 | 2,1880 | 2,1880 | 2,1880 | 2,1880 | 2,1880 | - |
10 de abr. de 2024 | 2,1520 | 2,1520 | 2,1520 | 2,1520 | 2,1520 | - |
09 de abr. de 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
08 de abr. de 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
05 de abr. de 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
04 de abr. de 2024 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | - |
04 de abr. de 2024 | 0.04 Dividendo | |||||
03 de abr. de 2024 | 2,2140 | 2,2140 | 2,2140 | 2,2140 | 2,1740 | - |
02 de abr. de 2024 | 2,2720 | 2,2720 | 2,2720 | 2,2720 | 2,2310 | - |
28 de mar. de 2024 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | 2,2143 | - |
27 de mar. de 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,1603 | - |
26 de mar. de 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,0719 | - |
25 de mar. de 2024 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | 2,1553 | - |
22 de mar. de 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,3861 | - |
21 de mar. de 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4254 | - |
20 de mar. de 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,3910 | - |
19 de mar. de 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,3665 | - |
18 de mar. de 2024 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | 2,3419 | - |
15 de mar. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3566 | - |
14 de mar. de 2024 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | 2,4401 | - |
13 de mar. de 2024 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | 2,5678 | - |
12 de mar. de 2024 | 2,5850 | 2,5850 | 2,5850 | 2,5850 | 2,5383 | - |
11 de mar. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5530 | - |
08 de mar. de 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5137 | - |
07 de mar. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4548 | - |
06 de mar. de 2024 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,4303 | - |
05 de mar. de 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,3861 | - |
04 de mar. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3566 | - |
01 de mar. de 2024 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,2732 | - |
29 de fev. de 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,1946 | - |
28 de fev. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8657 | - |
27 de fev. de 2024 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | 1,8578 | - |
26 de fev. de 2024 | 1,9140 | 1,9140 | 1,9140 | 1,9140 | 1,8794 | - |
23 de fev. de 2024 | 1,8580 | 1,8580 | 1,8580 | 1,8580 | 1,8244 | - |
22 de fev. de 2024 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | 1,8441 | - |
21 de fev. de 2024 | 1,8840 | 1,8840 | 1,8840 | 1,8840 | 1,8500 | - |
20 de fev. de 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8755 | - |
19 de fev. de 2024 | 1,9780 | 1,9780 | 1,9780 | 1,9780 | 1,9423 | - |
16 de fev. de 2024 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | 1,9482 | - |
15 de fev. de 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9050 | - |
14 de fev. de 2024 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | 1,8696 | - |
13 de fev. de 2024 | 1,9280 | 1,9280 | 1,9280 | 1,9280 | 1,8932 | - |
12 de fev. de 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8264 | - |
09 de fev. de 2024 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | 1,8107 | - |
08 de fev. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8068 | - |
07 de fev. de 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8264 | - |
06 de fev. de 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8362 | - |
05 de fev. de 2024 | 1,8820 | 1,8820 | 1,8820 | 1,8820 | 1,8480 | - |
02 de fev. de 2024 | 1,9020 | 1,9020 | 1,9020 | 1,9020 | 1,8676 | - |
01 de fev. de 2024 | 1,9460 | 1,9460 | 1,9460 | 1,9460 | 1,9108 | - |
31 de jan. de 2024 | 1,9440 | 1,9440 | 1,9440 | 1,9440 | 1,9089 | - |
30 de jan. de 2024 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | 1,9383 | - |
29 de jan. de 2024 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | 1,9482 | - |
26 de jan. de 2024 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | 1,9383 | - |
25 de jan. de 2024 | 1,9480 | 1,9480 | 1,9480 | 1,9480 | 1,9128 | - |
24 de jan. de 2024 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | 1,9226 | - |
23 de jan. de 2024 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | 1,9364 | - |
22 de jan. de 2024 | 1,9440 | 1,9440 | 1,9440 | 1,9440 | 1,9089 | - |
19 de jan. de 2024 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | 1,8892 | - |
18 de jan. de 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,8951 | - |
17 de jan. de 2024 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | 1,9226 | - |
16 de jan. de 2024 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | 1,8892 | - |
15 de jan. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8657 | - |
12 de jan. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8657 | - |
11 de jan. de 2024 | 1,9180 | 1,9180 | 1,9180 | 1,9180 | 1,8833 | - |
10 de jan. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0130 | - |
09 de jan. de 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0326 | - |
08 de jan. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0130 | - |
05 de jan. de 2024 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | 2,0473 | - |
04 de jan. de 2024 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | 2,0375 | - |
03 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0621 | - |
02 de jan. de 2024 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | 2,0473 | - |
29 de dez. de 2023 | 2,0950 | 2,0950 | 2,0750 | 2,0750 | 2,0375 | - |
28 de dez. de 2023 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,0964 | - |
27 de dez. de 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0621 | - |
22 de dez. de 2023 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | 2,0572 | - |
21 de dez. de 2023 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1112 | - |
20 de dez. de 2023 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1112 | - |
19 de dez. de 2023 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1161 | - |
18 de dez. de 2023 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1112 | - |
15 de dez. de 2023 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1161 | - |
14 de dez. de 2023 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | 2,1259 | - |
13 de dez. de 2023 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1112 | - |
12 de dez. de 2023 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | 2,1259 | - |
11 de dez. de 2023 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1995 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |