Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 2,1360 | 2,1360 | 2,1360 | 2,1360 | 2,1360 | 2.500 |
02 de mai. de 2024 | 2,1160 | 2,1160 | 2,1160 | 2,1160 | 2,1160 | - |
30 de abr. de 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | - |
29 de abr. de 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | - |
26 de abr. de 2024 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | - |
25 de abr. de 2024 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | - |
24 de abr. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
23 de abr. de 2024 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | - |
22 de abr. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2.500 |
19 de abr. de 2024 | 2,2040 | 2,2040 | 2,2040 | 2,2040 | 2,2040 | - |
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 | 2,2140 | 2,2140 | 2,2140 | 2,2140 | 2,2140 | - |
15 de abr. de 2024 | 2,2220 | 2,2220 | 2,2220 | 2,2220 | 2,2220 | - |
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 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | - |
08 de abr. de 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
05 de abr. de 2024 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | - |
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 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2290 | - |
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 | 2,2500 | 2,2500 | 2,0550 | 2,1600 | 2,1210 | 7.400 |
22 de mar. de 2024 | 2,4300 | 2,4300 | 2,1500 | 2,1500 | 2,1112 | 4.000 |
21 de mar. de 2024 | 2,4650 | 2,4650 | 2,4650 | 2,4650 | 2,4205 | - |
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 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 2,3615 | - |
14 de mar. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4352 | - |
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 | 2,5900 | 2,5900 | 2,5432 | 400 |
08 de mar. de 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5137 | - |
07 de mar. de 2024 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | 2,4499 | - |
06 de mar. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4352 | - |
05 de mar. de 2024 | 2,4150 | 2,4600 | 2,4150 | 2,4400 | 2,3959 | 20.000 |
04 de mar. de 2024 | 2,4000 | 2,4700 | 2,4000 | 2,4700 | 2,4254 | 220 |
01 de mar. de 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,2928 | - |
29 de fev. de 2024 | 2,2100 | 2,3500 | 2,2100 | 2,3400 | 2,2977 | 13.300 |
28 de fev. de 2024 | 1,9000 | 1,9200 | 1,9000 | 1,9000 | 1,8657 | 2.150 |
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 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8460 | - |
21 de fev. de 2024 | 1,8840 | 1,8840 | 1,8840 | 1,8840 | 1,8500 | - |
20 de fev. de 2024 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | 1,8775 | - |
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 | 1,9440 | 1,8600 | 1,9440 | 1,9089 | 450 |
09 de fev. de 2024 | 1,8420 | 1,8420 | 1,8420 | 1,8420 | 1,8087 | - |
08 de fev. de 2024 | 1,8420 | 1,8420 | 1,8420 | 1,8420 | 1,8087 | - |
07 de fev. de 2024 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | 1,8284 | - |
06 de fev. de 2024 | 1,8680 | 1,8680 | 1,8680 | 1,8680 | 1,8343 | - |
05 de fev. de 2024 | 1,8820 | 1,8820 | 1,8820 | 1,8820 | 1,8480 | - |
02 de fev. de 2024 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | 1,8696 | - |
01 de fev. de 2024 | 1,9480 | 1,9480 | 1,9480 | 1,9480 | 1,9128 | - |
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 | 1,9820 | 1,9820 | 1,9820 | 1,9820 | 1,9462 | - |
26 de jan. de 2024 | 1,9780 | 1,9780 | 1,9780 | 1,9780 | 1,9423 | - |
25 de jan. de 2024 | 1,9480 | 1,9480 | 1,9480 | 1,9480 | 1,9128 | - |
24 de jan. de 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9246 | 320 |
23 de jan. de 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9344 | - |
22 de jan. de 2024 | 1,9440 | 1,9440 | 1,9440 | 1,9440 | 1,9089 | - |
19 de jan. de 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,8853 | - |
18 de jan. de 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,8951 | - |
17 de jan. de 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9246 | - |
16 de jan. de 2024 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | 1,8892 | - |
15 de jan. de 2024 | 1,9020 | 1,9020 | 1,9020 | 1,9020 | 1,8676 | - |
12 de jan. de 2024 | 1,9020 | 1,9020 | 1,9020 | 1,9020 | 1,8676 | - |
11 de jan. de 2024 | 1,9180 | 1,9180 | 1,9180 | 1,9180 | 1,8833 | - |
10 de jan. de 2024 | 2,0550 | 2,0550 | 1,9880 | 1,9880 | 1,9521 | 1.750 |
09 de jan. de 2024 | 2,0650 | 2,1050 | 2,0650 | 2,1050 | 2,0670 | 1.200 |
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 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0621 | - |
28 de dez. de 2023 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,0964 | - |
27 de dez. de 2023 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | 2,0670 | - |
22 de dez. de 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0621 | - |
21 de dez. de 2023 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1112 | 2.500 |
20 de dez. de 2023 | 2,1500 | 2,1650 | 2,1500 | 2,1650 | 2,1259 | 2.000 |
19 de dez. de 2023 | 2,1600 | 2,1700 | 2,1600 | 2,1700 | 2,1308 | 504 |
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 | 2,2050 | 2,1500 | 2,2050 | 2,1652 | 2.000 |
12 de dez. de 2023 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1308 | - |
11 de dez. de 2023 | 2,2400 | 2,2400 | 2,2350 | 2,2350 | 2,1946 | 1.000 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |