Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de jun. de 2024 | 1,4850 | 1,4850 | 1,4700 | 1,4700 | 1,4700 | 36.376 |
27 de jun. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
26 de jun. de 2024 | 1,4800 | 1,5000 | 1,4550 | 1,5000 | 1,5000 | 52.899 |
26 de jun. de 2024 | 0.1 Dividendo | |||||
25 de jun. de 2024 | 1,5800 | 1,6100 | 1,5800 | 1,6000 | 1,5000 | 89.892 |
24 de jun. de 2024 | 1,6000 | 1,6000 | 1,5375 | 1,5500 | 1,4531 | 2.486 |
21 de jun. de 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,3500 | - |
20 de jun. de 2024 | 1,4700 | 1,4700 | 1,4400 | 1,4400 | 1,3500 | 104.389 |
19 de jun. de 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,4344 | 119 |
18 de jun. de 2024 | 1,4800 | 1,4800 | 1,4700 | 1,4800 | 1,3875 | 84.122 |
17 de jun. de 2024 | 1,5200 | 1,5200 | 1,4700 | 1,4700 | 1,3781 | 1.609 |
14 de jun. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,3781 | - |
13 de jun. de 2024 | 1,4900 | 1,5100 | 1,4700 | 1,4700 | 1,3781 | 56.912 |
12 de jun. de 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,3781 | 54.000 |
11 de jun. de 2024 | 1,4650 | 1,4700 | 1,4550 | 1,4700 | 1,3781 | 152.407 |
07 de jun. de 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,3500 | 22.023 |
06 de jun. de 2024 | 1,4450 | 1,4900 | 1,4175 | 1,4300 | 1,3406 | 100.325 |
05 de jun. de 2024 | 1,4800 | 1,4800 | 1,4450 | 1,4650 | 1,3734 | 7.740 |
04 de jun. de 2024 | 1,4750 | 1,4850 | 1,4750 | 1,4800 | 1,3875 | 2.812 |
03 de jun. de 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,3875 | 4.588 |
31 de mai. de 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,3922 | 17 |
30 de mai. de 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,3500 | - |
29 de mai. de 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,3500 | - |
28 de mai. de 2024 | 1,4400 | 1,4450 | 1,4400 | 1,4400 | 1,3500 | 25.318 |
27 de mai. de 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,3500 | 651 |
24 de mai. de 2024 | 1,4450 | 1,4450 | 1,4400 | 1,4400 | 1,3500 | 27.671 |
23 de mai. de 2024 | 1,4900 | 1,4900 | 1,4400 | 1,4400 | 1,3500 | 529 |
22 de mai. de 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,3922 | 1 |
21 de mai. de 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,3500 | - |
20 de mai. de 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,3500 | - |
17 de mai. de 2024 | 1,4900 | 1,4900 | 1,4400 | 1,4400 | 1,3500 | 4 |
16 de mai. de 2024 | 1,4450 | 1,4900 | 1,4400 | 1,4900 | 1,3969 | 19.051 |
15 de mai. de 2024 | 1,4900 | 1,4900 | 1,4400 | 1,4400 | 1,3500 | 21.558 |
14 de mai. de 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,3500 | 45 |
13 de mai. de 2024 | 1,4400 | 1,4450 | 1,4400 | 1,4400 | 1,3500 | 40.175 |
10 de mai. de 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,4203 | - |
09 de mai. de 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,4203 | 64 |
08 de mai. de 2024 | 1,4400 | 1,4650 | 1,4250 | 1,4650 | 1,3734 | 40.089 |
07 de mai. de 2024 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,3359 | 12.729 |
06 de mai. de 2024 | 1,4650 | 1,4650 | 1,4200 | 1,4250 | 1,3359 | 11.148 |
03 de mai. de 2024 | 1,4650 | 1,4650 | 1,4250 | 1,4300 | 1,3406 | 6.400 |
02 de mai. de 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,3312 | 17.400 |
01 de mai. de 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4200 | 1,3312 | 4.503 |
30 de abr. de 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3125 | 669 |
29 de abr. de 2024 | 1,4150 | 1,4200 | 1,4100 | 1,4100 | 1,3219 | 720 |
26 de abr. de 2024 | 1,4100 | 1,4500 | 1,4100 | 1,4200 | 1,3312 | 18.113 |
24 de abr. de 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,3969 | - |
23 de abr. de 2024 | 1,4200 | 1,4900 | 1,4200 | 1,4900 | 1,3969 | 4.070 |
22 de abr. de 2024 | 1,4050 | 1,5400 | 1,4000 | 1,5400 | 1,4437 | 54.811 |
19 de abr. de 2024 | 1,5800 | 1,5900 | 1,5500 | 1,5650 | 1,4672 | 5.391 |
18 de abr. de 2024 | 1,5800 | 1,5850 | 1,5800 | 1,5850 | 1,4859 | 2.806 |
17 de abr. de 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,4953 | 992 |
16 de abr. de 2024 | 1,5200 | 1,6300 | 1,5200 | 1,5950 | 1,4953 | 1.264 |
15 de abr. de 2024 | 1,4600 | 1,5000 | 1,4200 | 1,4500 | 1,3594 | 20.551 |
12 de abr. de 2024 | 1,4700 | 1,5000 | 1,3700 | 1,3700 | 1,2844 | 41.452 |
11 de abr. de 2024 | 1,3050 | 1,4200 | 1,3000 | 1,4200 | 1,3312 | 17.144 |
10 de abr. de 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,2188 | 1.230 |
09 de abr. de 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3700 | 1,2844 | 1.812 |
08 de abr. de 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | 1,2563 | 1.521 |
05 de abr. de 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2000 | - |
04 de abr. de 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2000 | 4.234 |
03 de abr. de 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,1906 | - |
02 de abr. de 2024 | 1,3500 | 1,3500 | 1,2700 | 1,2700 | 1,1906 | 35.696 |
28 de mar. de 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3400 | 1,2563 | 1.582 |
27 de mar. de 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3800 | 1,2938 | 23.364 |
26 de mar. de 2024 | 1,3350 | 1,4150 | 1,3350 | 1,4150 | 1,3266 | 8.392 |
25 de mar. de 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | 1,2563 | 2.005 |
22 de mar. de 2024 | 1,3250 | 1,3250 | 1,2700 | 1,2800 | 1,2000 | 69.403 |
21 de mar. de 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2047 | 745 |
20 de mar. de 2024 | 1,3000 | 1,3100 | 1,2700 | 1,2800 | 1,2000 | 10.738 |
19 de mar. de 2024 | 1,3350 | 1,3350 | 1,2900 | 1,3000 | 1,2188 | 5.604 |
18 de mar. de 2024 | 1,4150 | 1,4150 | 1,3200 | 1,3200 | 1,2375 | 3.991 |
15 de mar. de 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2094 | - |
14 de mar. de 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2094 | 17 |
13 de mar. de 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,1953 | 1.081 |
12 de mar. de 2024 | 1,2600 | 1,3050 | 1,2500 | 1,3050 | 1,2234 | 37.603 |
11 de mar. de 2024 | 1,2950 | 1,2950 | 1,2600 | 1,2600 | 1,1812 | 2 |
08 de mar. de 2024 | 1,2800 | 1,2800 | 1,2700 | 1,2700 | 1,1906 | 10.074 |
07 de mar. de 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3078 | - |
06 de mar. de 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3078 | 1.000 |
05 de mar. de 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,1906 | 354 |
04 de mar. de 2024 | 1,3000 | 1,3150 | 1,2700 | 1,2700 | 1,1906 | 902 |
01 de mar. de 2024 | 1,3100 | 1,3500 | 1,2600 | 1,2600 | 1,1812 | 29.466 |
29 de fev. de 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 1,3125 | 26.043 |
28 de fev. de 2024 | 1,4400 | 1,4600 | 1,4300 | 1,4300 | 1,3406 | 21.315 |
27 de fev. de 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,3406 | - |
26 de fev. de 2024 | 1,4250 | 1,4300 | 1,4250 | 1,4300 | 1,3406 | 2.808 |
23 de fev. de 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,3500 | - |
22 de fev. de 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,3500 | 15.852 |
21 de fev. de 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,3406 | 1.003 |
20 de fev. de 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,3312 | - |
19 de fev. de 2024 | 1,4600 | 1,4600 | 1,4200 | 1,4200 | 1,3312 | 2 |
16 de fev. de 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,3594 | - |
15 de fev. de 2024 | 1,4650 | 1,4650 | 1,4500 | 1,4500 | 1,3594 | 900 |
14 de fev. de 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,3312 | - |
13 de fev. de 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,3312 | 3 |
12 de fev. de 2024 | 1,4500 | 1,4500 | 1,4250 | 1,4250 | 1,3359 | 28.029 |
09 de fev. de 2024 | 1,4200 | 1,4250 | 1,4200 | 1,4250 | 1,3359 | 3.959 |
08 de fev. de 2024 | 1,4300 | 1,4300 | 1,4050 | 1,4050 | 1,3172 | 35.268 |
07 de fev. de 2024 | 1,4300 | 1,4300 | 1,4100 | 1,4100 | 1,3219 | 10.188 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |