Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
01 de jul. de 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
28 de jun. de 2024 | 1,6700 | 1,6700 | 1,6300 | 1,6300 | 1,6300 | - |
27 de jun. de 2024 | 1,6800 | 1,6800 | 1,6700 | 1,6700 | 1,6700 | - |
26 de jun. de 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
25 de jun. de 2024 | 1,6100 | 1,7100 | 1,6100 | 1,7100 | 1,7100 | 300 |
24 de jun. de 2024 | 1,5300 | 1,5500 | 1,5300 | 1,5500 | 1,5500 | - |
21 de jun. de 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
20 de jun. de 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
19 de jun. de 2024 | 1,5900 | 1,6000 | 1,5900 | 1,6000 | 1,6000 | - |
18 de jun. de 2024 | 1,5300 | 1,5500 | 1,5300 | 1,5500 | 1,5500 | - |
17 de jun. de 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
14 de jun. de 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
14 de jun. de 2024 | 0.5369 Dividendo | |||||
13 de jun. de 2024 | 1,5200 | 1,5300 | 1,5200 | 1,5200 | 0,9831 | - |
12 de jun. de 2024 | 1,5600 | 1,5600 | 1,5500 | 1,5500 | 1,0025 | - |
11 de jun. de 2024 | 1,6300 | 1,6300 | 1,6200 | 1,6200 | 1,0478 | - |
10 de jun. de 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,0672 | - |
07 de jun. de 2024 | 1,6500 | 1,6500 | 1,6400 | 1,6400 | 1,0607 | - |
06 de jun. de 2024 | 1,6800 | 1,6900 | 1,6800 | 1,6900 | 1,0931 | - |
05 de jun. de 2024 | 1,7000 | 1,7800 | 1,7000 | 1,7800 | 1,1513 | 3.077 |
04 de jun. de 2024 | 1,7000 | 1,7800 | 1,6900 | 1,6900 | 1,0931 | 300 |
03 de jun. de 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,0995 | - |
31 de mai. de 2024 | 1,6900 | 1,6900 | 1,6500 | 1,6500 | 1,0672 | - |
30 de mai. de 2024 | 1,7300 | 1,7300 | 1,7200 | 1,7200 | 1,1125 | - |
29 de mai. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,1319 | - |
28 de mai. de 2024 | 1,7700 | 1,8600 | 1,7700 | 1,7800 | 1,1513 | 1.750 |
27 de mai. de 2024 | 1,7800 | 1,8000 | 1,7800 | 1,8000 | 1,1642 | - |
24 de mai. de 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,1448 | - |
23 de mai. de 2024 | 1,8500 | 1,9300 | 1,8500 | 1,8500 | 1,1965 | 2.997 |
22 de mai. de 2024 | 1,9200 | 2,0000 | 1,9000 | 1,9000 | 1,2289 | 1.000 |
21 de mai. de 2024 | 1,9000 | 1,9000 | 1,8900 | 1,8900 | 1,2224 | - |
20 de mai. de 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,2806 | - |
17 de mai. de 2024 | 1,9200 | 1,9600 | 1,9200 | 1,9600 | 1,2677 | - |
16 de mai. de 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,2612 | - |
15 de mai. de 2024 | 1,9500 | 2,0400 | 1,9400 | 2,0400 | 1,3194 | 200 |
14 de mai. de 2024 | 1,9600 | 1,9600 | 1,9400 | 1,9400 | 1,2547 | - |
13 de mai. de 2024 | 1,9600 | 1,9800 | 1,9600 | 1,9800 | 1,2806 | - |
10 de mai. de 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,2677 | - |
09 de mai. de 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,2547 | - |
08 de mai. de 2024 | 1,9400 | 1,9400 | 1,9000 | 1,9000 | 1,2289 | - |
07 de mai. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,2936 | - |
06 de mai. de 2024 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 1,3065 | - |
03 de mai. de 2024 | 1,9400 | 1,9600 | 1,9400 | 1,9600 | 1,2677 | - |
02 de mai. de 2024 | 1,9400 | 1,9800 | 1,9400 | 1,9800 | 1,2806 | 1.000 |
30 de abr. de 2024 | 1,9200 | 1,9200 | 1,9100 | 1,9100 | 1,2353 | - |
29 de abr. de 2024 | 1,9100 | 1,9100 | 1,9000 | 1,9000 | 1,2289 | - |
26 de abr. de 2024 | 1,8700 | 1,8800 | 1,8700 | 1,8800 | 1,2159 | - |
25 de abr. de 2024 | 1,8500 | 1,9100 | 1,8400 | 1,8400 | 1,1901 | 1.000 |
24 de abr. de 2024 | 1,8600 | 1,9600 | 1,8600 | 1,9600 | 1,2677 | 2.750 |
23 de abr. de 2024 | 1,9100 | 1,9100 | 1,8600 | 1,8600 | 1,2030 | 3.200 |
22 de abr. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,1707 | - |
19 de abr. de 2024 | 1,7800 | 1,8000 | 1,7700 | 1,7900 | 1,1577 | - |
18 de abr. de 2024 | 1,8300 | 1,8300 | 1,8200 | 1,8200 | 1,1771 | - |
17 de abr. de 2024 | 1,7800 | 1,7900 | 1,7800 | 1,7800 | 1,1513 | - |
16 de abr. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,1707 | - |
15 de abr. de 2024 | 1,8700 | 1,8700 | 1,8500 | 1,8500 | 1,1965 | - |
12 de abr. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,2224 | - |
11 de abr. de 2024 | 1,9800 | 1,9800 | 1,9600 | 1,9600 | 1,2677 | - |
10 de abr. de 2024 | 1,9600 | 2,0600 | 1,9600 | 2,0600 | 1,3324 | - |
09 de abr. de 2024 | 2,0000 | 2,0800 | 2,0000 | 2,0800 | 1,3453 | - |
08 de abr. de 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,2547 | - |
05 de abr. de 2024 | 1,9700 | 1,9700 | 1,9400 | 1,9400 | 1,2547 | - |
04 de abr. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,3065 | - |
03 de abr. de 2024 | 2,0200 | 2,0400 | 2,0200 | 2,0400 | 1,3194 | - |
02 de abr. de 2024 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 1,3065 | - |
28 de mar. de 2024 | 1,9600 | 1,9600 | 1,9400 | 1,9400 | 1,2547 | - |
27 de mar. de 2024 | 1,9800 | 1,9800 | 1,9700 | 1,9700 | 1,2741 | - |
26 de mar. de 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1,4229 | - |
25 de mar. de 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,4488 | - |
22 de mar. de 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 1,4617 | - |
21 de mar. de 2024 | 2,3800 | 2,5000 | 2,3600 | 2,3600 | 1,5264 | 1.100 |
20 de mar. de 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 1,5005 | - |
19 de mar. de 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 1,4747 | - |
18 de mar. de 2024 | 2,3200 | 2,4000 | 2,3000 | 2,3000 | 1,4876 | 2.525 |
15 de mar. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1,4617 | - |
14 de mar. de 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,4488 | - |
13 de mar. de 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 1,4617 | - |
12 de mar. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,4876 | - |
11 de mar. de 2024 | 2,1400 | 2,1800 | 2,1400 | 2,1800 | 1,4100 | - |
08 de mar. de 2024 | 2,1000 | 2,1800 | 2,0800 | 2,1800 | 1,4100 | 90 |
07 de mar. de 2024 | 2,0600 | 2,0800 | 2,0600 | 2,0800 | 1,3453 | - |
06 de mar. de 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,3970 | - |
05 de mar. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,3582 | 1.000 |
04 de mar. de 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 1,4358 | - |
01 de mar. de 2024 | 2,2600 | 2,3600 | 2,2600 | 2,2800 | 1,4747 | 1.000 |
29 de fev. de 2024 | 2,3200 | 2,3200 | 2,2600 | 2,2600 | 1,4617 | - |
28 de fev. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1,4617 | - |
27 de fev. de 2024 | 2,3200 | 2,3400 | 2,3200 | 2,3400 | 1,5135 | - |
26 de fev. de 2024 | 2,4400 | 2,5400 | 2,4400 | 2,4400 | 1,5781 | 304 |
23 de fev. de 2024 | 2,4200 | 2,4200 | 2,3800 | 2,3800 | 1,5393 | - |
22 de fev. de 2024 | 2,2800 | 2,3000 | 2,2800 | 2,3000 | 1,4876 | - |
21 de fev. de 2024 | 2,2600 | 2,2600 | 2,2400 | 2,2400 | 1,4488 | - |
20 de fev. de 2024 | 2,1800 | 2,2000 | 2,1800 | 2,2000 | 1,4229 | - |
19 de fev. de 2024 | 2,1600 | 2,1600 | 2,1400 | 2,1400 | 1,3841 | - |
16 de fev. de 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,4488 | - |
15 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,3582 | - |
14 de fev. de 2024 | 2,1000 | 2,1200 | 2,1000 | 2,1200 | 1,3712 | - |
13 de fev. de 2024 | 2,1200 | 2,2000 | 2,1200 | 2,2000 | 1,4229 | 2.000 |
12 de fev. de 2024 | 2,1200 | 2,2200 | 2,1200 | 2,2200 | 1,4358 | - |
09 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,3582 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |