Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
10 de mai. de 2024 | 1,6600 | 1,6700 | 1,6600 | 1,6700 | 1,6700 | 132.201 |
09 de mai. de 2024 | 1,6600 | 1,6700 | 1,6500 | 1,6600 | 1,6600 | 534.700 |
08 de mai. de 2024 | 1,6300 | 1,6700 | 1,6100 | 1,6600 | 1,6600 | 795.700 |
07 de mai. de 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
03 de mai. de 2024 | 1,6000 | 1,6300 | 1,6000 | 1,6200 | 1,6200 | 226.700 |
02 de mai. de 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
02 de mai. de 2024 | 0.1 Dividendo | |||||
30 de abr. de 2024 | 1,7200 | 1,7400 | 1,7000 | 1,7300 | 1,6300 | 1.097.600 |
29 de abr. de 2024 | 1,7100 | 1,7200 | 1,7000 | 1,7000 | 1,6017 | 425.100 |
26 de abr. de 2024 | 1,7000 | 1,7100 | 1,6900 | 1,7000 | 1,6017 | 164.700 |
25 de abr. de 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7000 | 1,6017 | 109.900 |
24 de abr. de 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,5829 | - |
23 de abr. de 2024 | 1,6800 | 1,6900 | 1,6800 | 1,6800 | 1,5829 | 126.500 |
22 de abr. de 2024 | 1,6600 | 1,6800 | 1,6600 | 1,6800 | 1,5829 | 99.200 |
19 de abr. de 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,5923 | - |
18 de abr. de 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,5923 | - |
17 de abr. de 2024 | 1,7100 | 1,7100 | 1,6900 | 1,6900 | 1,5923 | 614.900 |
11 de abr. de 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7100 | 1,6112 | 74.000 |
10 de abr. de 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7200 | 1,6206 | 298.200 |
09 de abr. de 2024 | 1,6900 | 1,7100 | 1,6900 | 1,7100 | 1,6112 | 120.000 |
05 de abr. de 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7100 | 1,6112 | 198.500 |
04 de abr. de 2024 | 1,7000 | 1,7100 | 1,6900 | 1,6900 | 1,5923 | 140.500 |
03 de abr. de 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7000 | 1,6017 | 45.700 |
02 de abr. de 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7000 | 1,6017 | 648.500 |
01 de abr. de 2024 | 1,7400 | 1,7400 | 1,7000 | 1,7000 | 1,6017 | 1.175.700 |
29 de mar. de 2024 | 1,7200 | 1,7300 | 1,7100 | 1,7300 | 1,6300 | 901.000 |
28 de mar. de 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6112 | - |
27 de mar. de 2024 | 1,7300 | 1,7400 | 1,7100 | 1,7100 | 1,6112 | 119.000 |
26 de mar. de 2024 | 1,7100 | 1,7300 | 1,7000 | 1,7300 | 1,6300 | 223.100 |
25 de mar. de 2024 | 1,7300 | 1,7300 | 1,7000 | 1,7000 | 1,6017 | 318.700 |
22 de mar. de 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6112 | - |
21 de mar. de 2024 | 1,7100 | 1,7400 | 1,7000 | 1,7100 | 1,6112 | 420.700 |
20 de mar. de 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7000 | 1,6017 | 308.900 |
19 de mar. de 2024 | 1,7200 | 1,7200 | 1,6900 | 1,6900 | 1,5923 | 436.200 |
18 de mar. de 2024 | 1,7300 | 1,7300 | 1,7100 | 1,7200 | 1,6206 | 182.900 |
15 de mar. de 2024 | 1,7300 | 1,7300 | 1,7000 | 1,7100 | 1,6112 | 654.900 |
14 de mar. de 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7200 | 1,6206 | 1.144.500 |
13 de mar. de 2024 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,6017 | 443.800 |
12 de mar. de 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,5923 | - |
11 de mar. de 2024 | 1,7000 | 1,7100 | 1,6500 | 1,6900 | 1,5923 | 1.971.400 |
08 de mar. de 2024 | 1,7000 | 1,7100 | 1,6800 | 1,6900 | 1,5923 | 1.094.300 |
07 de mar. de 2024 | 1,6900 | 1,7000 | 1,6800 | 1,6800 | 1,5829 | 578.800 |
06 de mar. de 2024 | 1,7000 | 1,7000 | 1,6800 | 1,6800 | 1,5829 | 225.400 |
05 de mar. de 2024 | 1,6800 | 1,7000 | 1,6700 | 1,6800 | 1,5829 | 652.300 |
04 de mar. de 2024 | 1,6800 | 1,6900 | 1,6700 | 1,6900 | 1,5923 | 252.600 |
01 de mar. de 2024 | 1,6600 | 1,6800 | 1,6600 | 1,6700 | 1,5735 | 878.400 |
29 de fev. de 2024 | 1,7100 | 1,7100 | 1,6500 | 1,6600 | 1,5640 | 1.735.500 |
28 de fev. de 2024 | 1,6600 | 1,7500 | 1,6500 | 1,6900 | 1,5923 | 6.741.600 |
27 de fev. de 2024 | 1,6100 | 1,6100 | 1,5900 | 1,6100 | 1,5169 | 376.800 |
23 de fev. de 2024 | 1,6200 | 1,6200 | 1,6000 | 1,6000 | 1,5075 | 137.800 |
22 de fev. de 2024 | 1,6100 | 1,6200 | 1,5900 | 1,6200 | 1,5264 | 123.700 |
21 de fev. de 2024 | 1,6300 | 1,6400 | 1,6100 | 1,6100 | 1,5169 | 68.100 |
20 de fev. de 2024 | 1,6100 | 1,6200 | 1,5900 | 1,6200 | 1,5264 | 180.600 |
19 de fev. de 2024 | 1,6300 | 1,6300 | 1,6200 | 1,6300 | 1,5358 | 35.800 |
16 de fev. de 2024 | 1,6400 | 1,6500 | 1,6100 | 1,6100 | 1,5169 | 364.300 |
15 de fev. de 2024 | 1,6300 | 1,6500 | 1,6200 | 1,6500 | 1,5546 | 172.200 |
14 de fev. de 2024 | 1,6200 | 1,6300 | 1,6200 | 1,6300 | 1,5358 | 25.900 |
13 de fev. de 2024 | 1,6300 | 1,6400 | 1,6200 | 1,6300 | 1,5358 | 79.900 |
12 de fev. de 2024 | 1,6500 | 1,6500 | 1,6200 | 1,6300 | 1,5358 | 24.500 |
09 de fev. de 2024 | 1,6600 | 1,6600 | 1,6200 | 1,6300 | 1,5358 | 62.200 |
08 de fev. de 2024 | 1,6400 | 1,6400 | 1,6200 | 1,6200 | 1,5264 | 71.300 |
07 de fev. de 2024 | 1,6300 | 1,6400 | 1,6000 | 1,6400 | 1,5452 | 259.800 |
06 de fev. de 2024 | 1,6100 | 1,6400 | 1,6100 | 1,6300 | 1,5358 | 282.000 |
05 de fev. de 2024 | 1,6000 | 1,6100 | 1,5900 | 1,6100 | 1,5169 | 42.900 |
02 de fev. de 2024 | 1,6300 | 1,6300 | 1,5600 | 1,6000 | 1,5075 | 343.900 |
01 de fev. de 2024 | 1,6200 | 1,6300 | 1,5900 | 1,6300 | 1,5358 | 166.100 |
31 de jan. de 2024 | 1,6100 | 1,6100 | 1,6000 | 1,6000 | 1,5075 | 100.700 |
30 de jan. de 2024 | 1,6200 | 1,6400 | 1,6000 | 1,6300 | 1,5358 | 219.800 |
29 de jan. de 2024 | 1,6000 | 1,6200 | 1,5900 | 1,6200 | 1,5264 | 49.100 |
26 de jan. de 2024 | 1,6000 | 1,6100 | 1,6000 | 1,6000 | 1,5075 | 93.700 |
25 de jan. de 2024 | 1,6000 | 1,6100 | 1,5800 | 1,5900 | 1,4981 | 68.500 |
24 de jan. de 2024 | 1,5900 | 1,6300 | 1,5900 | 1,6000 | 1,5075 | 214.000 |
23 de jan. de 2024 | 1,6100 | 1,6200 | 1,5800 | 1,5800 | 1,4887 | 188.400 |
22 de jan. de 2024 | 1,5900 | 1,6100 | 1,5900 | 1,6100 | 1,5169 | 57.400 |
19 de jan. de 2024 | 1,5900 | 1,6100 | 1,5900 | 1,5900 | 1,4981 | 49.200 |
18 de jan. de 2024 | 1,5900 | 1,6000 | 1,5800 | 1,5900 | 1,4981 | 152.800 |
17 de jan. de 2024 | 1,6100 | 1,6300 | 1,5900 | 1,5900 | 1,4981 | 399.900 |
16 de jan. de 2024 | 1,6200 | 1,6300 | 1,5900 | 1,6300 | 1,5358 | 242.200 |
15 de jan. de 2024 | 1,6600 | 1,6600 | 1,6200 | 1,6300 | 1,5358 | 329.800 |
12 de jan. de 2024 | 1,6200 | 1,6700 | 1,6000 | 1,6400 | 1,5452 | 2.357.000 |
11 de jan. de 2024 | 1,5700 | 1,6500 | 1,5500 | 1,6200 | 1,5264 | 4.918.100 |
10 de jan. de 2024 | 1,5500 | 1,5700 | 1,5400 | 1,5500 | 1,4604 | 819.300 |
09 de jan. de 2024 | 1,5500 | 1,5600 | 1,5400 | 1,5500 | 1,4604 | 294.300 |
08 de jan. de 2024 | 1,5500 | 1,5800 | 1,5300 | 1,5700 | 1,4792 | 1.001.800 |
05 de jan. de 2024 | 1,5300 | 1,5800 | 1,5100 | 1,5500 | 1,4604 | 1.825.000 |
04 de jan. de 2024 | 1,5100 | 1,5400 | 1,5100 | 1,5100 | 1,4227 | 741.800 |
03 de jan. de 2024 | 1,5200 | 1,5400 | 1,5100 | 1,5200 | 1,4321 | 374.600 |
28 de dez. de 2023 | 1,5200 | 1,5200 | 1,5000 | 1,5000 | 1,4133 | 39.500 |
27 de dez. de 2023 | 1,5100 | 1,5100 | 1,5000 | 1,5100 | 1,4227 | 76.500 |
26 de dez. de 2023 | 1,5200 | 1,5200 | 1,5000 | 1,5100 | 1,4227 | 165.400 |
25 de dez. de 2023 | 1,5300 | 1,5300 | 1,5000 | 1,5200 | 1,4321 | 115.700 |
22 de dez. de 2023 | 1,5100 | 1,5300 | 1,5000 | 1,5200 | 1,4321 | 266.900 |
21 de dez. de 2023 | 1,5100 | 1,5200 | 1,5000 | 1,5200 | 1,4321 | 60.900 |
20 de dez. de 2023 | 1,5000 | 1,5300 | 1,5000 | 1,5100 | 1,4227 | 42.300 |
19 de dez. de 2023 | 1,4900 | 1,5300 | 1,4900 | 1,5000 | 1,4133 | 98.700 |
18 de dez. de 2023 | 1,5100 | 1,5100 | 1,4900 | 1,4900 | 1,4039 | 113.600 |
15 de dez. de 2023 | 1,4900 | 1,5100 | 1,4900 | 1,5000 | 1,4133 | 55.600 |
14 de dez. de 2023 | 1,5000 | 1,5300 | 1,4900 | 1,4900 | 1,4039 | 31.500 |
13 de dez. de 2023 | 1,5000 | 1,5000 | 1,4800 | 1,5000 | 1,4133 | 70.400 |
12 de dez. de 2023 | 1,5200 | 1,5200 | 1,4800 | 1,4900 | 1,4039 | 50.000 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |