Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
04 de jul. de 2024 | 4,0400 | 4,0800 | 4,0100 | 4,0750 | 4,0750 | 749.947 |
03 de jul. de 2024 | 4,0100 | 4,0300 | 3,9600 | 3,9900 | 3,9900 | 2.478.396 |
02 de jul. de 2024 | 4,0250 | 4,0650 | 3,9750 | 3,9950 | 3,9950 | 1.888.758 |
01 de jul. de 2024 | 4,0000 | 4,0400 | 3,9850 | 4,0000 | 4,0000 | 1.529.858 |
28 de jun. de 2024 | 4,0850 | 4,1100 | 4,0000 | 4,0100 | 4,0100 | 1.762.476 |
27 de jun. de 2024 | 4,1100 | 4,1100 | 3,9800 | 4,0100 | 4,0100 | 2.137.497 |
27 de jun. de 2024 | 0.12 Dividendo | |||||
26 de jun. de 2024 | 4,3400 | 4,3700 | 4,2300 | 4,2300 | 4,1100 | 2.391.732 |
25 de jun. de 2024 | 4,2650 | 4,3700 | 4,2500 | 4,3600 | 4,2363 | 2.316.351 |
24 de jun. de 2024 | 4,1150 | 4,1900 | 4,1150 | 4,1900 | 4,0711 | 2.954.017 |
21 de jun. de 2024 | 4,0650 | 4,1200 | 4,0550 | 4,1200 | 4,0031 | 2.454.227 |
20 de jun. de 2024 | 4,0400 | 4,0450 | 4,0100 | 4,0400 | 3,9254 | 2.216.226 |
19 de jun. de 2024 | 4,0000 | 4,0150 | 3,9500 | 3,9600 | 3,8477 | 1.695.232 |
18 de jun. de 2024 | 4,0400 | 4,0550 | 3,9800 | 3,9900 | 3,8768 | 1.546.984 |
17 de jun. de 2024 | 4,0500 | 4,0800 | 3,9900 | 3,9950 | 3,8817 | 1.973.158 |
14 de jun. de 2024 | 4,1150 | 4,1200 | 4,0150 | 4,0600 | 3,9448 | 2.952.767 |
13 de jun. de 2024 | 4,1650 | 4,2100 | 4,1300 | 4,1400 | 4,0226 | 2.057.343 |
12 de jun. de 2024 | 4,1900 | 4,1950 | 4,1200 | 4,1300 | 4,0128 | 1.002.004 |
11 de jun. de 2024 | 4,2150 | 4,2350 | 4,1650 | 4,1800 | 4,0614 | 1.853.354 |
07 de jun. de 2024 | 4,3200 | 4,3200 | 4,2700 | 4,3100 | 4,1877 | 831.211 |
06 de jun. de 2024 | 4,3500 | 4,3500 | 4,3050 | 4,3200 | 4,1974 | 2.832.667 |
05 de jun. de 2024 | 4,2800 | 4,3500 | 4,2700 | 4,3400 | 4,2169 | 1.092.780 |
04 de jun. de 2024 | 4,2700 | 4,2800 | 4,2200 | 4,2300 | 4,1100 | 696.601 |
03 de jun. de 2024 | 4,2600 | 4,2850 | 4,2350 | 4,2400 | 4,1197 | 1.030.486 |
31 de mai. de 2024 | 4,3000 | 4,3250 | 4,2300 | 4,2300 | 4,1100 | 2.109.711 |
30 de mai. de 2024 | 4,2400 | 4,2550 | 4,1950 | 4,2400 | 4,1197 | 977.874 |
29 de mai. de 2024 | 4,2750 | 4,3150 | 4,2500 | 4,2700 | 4,1489 | 910.417 |
28 de mai. de 2024 | 4,2900 | 4,3400 | 4,2800 | 4,3400 | 4,2169 | 664.516 |
27 de mai. de 2024 | 4,2800 | 4,2950 | 4,2550 | 4,2800 | 4,1586 | 557.581 |
24 de mai. de 2024 | 4,2900 | 4,2950 | 4,2400 | 4,2650 | 4,1440 | 875.013 |
23 de mai. de 2024 | 4,3100 | 4,3500 | 4,2800 | 4,3400 | 4,2169 | 1.157.929 |
22 de mai. de 2024 | 4,3650 | 4,3950 | 4,3600 | 4,3600 | 4,2363 | 2.578.320 |
21 de mai. de 2024 | 4,3500 | 4,4000 | 4,3400 | 4,3450 | 4,2217 | 2.726.586 |
20 de mai. de 2024 | 4,3300 | 4,3700 | 4,3000 | 4,3700 | 4,2460 | 558.446 |
17 de mai. de 2024 | 4,3800 | 4,4100 | 4,3250 | 4,3300 | 4,2072 | 1.151.753 |
16 de mai. de 2024 | 4,3400 | 4,4600 | 4,3200 | 4,4500 | 4,3238 | 2.125.141 |
15 de mai. de 2024 | 4,2600 | 4,3100 | 4,2350 | 4,2500 | 4,1294 | 1.286.885 |
14 de mai. de 2024 | 4,2500 | 4,2550 | 4,2200 | 4,2250 | 4,1051 | 1.062.404 |
13 de mai. de 2024 | 4,2500 | 4,2650 | 4,2400 | 4,2500 | 4,1294 | 889.209 |
10 de mai. de 2024 | 4,2600 | 4,3000 | 4,2500 | 4,2750 | 4,1537 | 1.100.763 |
09 de mai. de 2024 | 4,2300 | 4,3000 | 4,2300 | 4,2500 | 4,1294 | 1.152.957 |
08 de mai. de 2024 | 4,2800 | 4,2950 | 4,2400 | 4,2500 | 4,1294 | 1.001.513 |
07 de mai. de 2024 | 4,1900 | 4,2400 | 4,1800 | 4,2250 | 4,1051 | 2.100.422 |
06 de mai. de 2024 | 4,1850 | 4,2100 | 4,1450 | 4,1500 | 4,0323 | 3.520.645 |
03 de mai. de 2024 | 4,1400 | 4,1950 | 4,1350 | 4,1800 | 4,0614 | 1.653.452 |
02 de mai. de 2024 | 4,1450 | 4,1700 | 4,1200 | 4,1200 | 4,0031 | 1.204.354 |
01 de mai. de 2024 | 4,1400 | 4,1600 | 4,1250 | 4,1450 | 4,0274 | 701.981 |
30 de abr. de 2024 | 4,2200 | 4,2300 | 4,1900 | 4,2100 | 4,0906 | 850.401 |
29 de abr. de 2024 | 4,1700 | 4,2300 | 4,1400 | 4,1950 | 4,0760 | 1.027.007 |
26 de abr. de 2024 | 4,1700 | 4,1900 | 4,0950 | 4,1200 | 4,0031 | 1.180.610 |
24 de abr. de 2024 | 4,2600 | 4,2800 | 4,1750 | 4,2000 | 4,0809 | 1.440.941 |
23 de abr. de 2024 | 4,2200 | 4,3200 | 4,2200 | 4,2200 | 4,1003 | 627.340 |
22 de abr. de 2024 | 4,1700 | 4,2400 | 4,1700 | 4,2000 | 4,0809 | 658.078 |
19 de abr. de 2024 | 4,1300 | 4,1550 | 4,0400 | 4,1100 | 3,9934 | 1.829.314 |
18 de abr. de 2024 | 4,1500 | 4,2100 | 4,1200 | 4,1850 | 4,0663 | 853.436 |
17 de abr. de 2024 | 4,1550 | 4,1800 | 4,1150 | 4,1600 | 4,0420 | 1.062.588 |
16 de abr. de 2024 | 4,1500 | 4,1700 | 4,1100 | 4,1450 | 4,0274 | 1.113.171 |
15 de abr. de 2024 | 4,2200 | 4,2450 | 4,1950 | 4,2200 | 4,1003 | 826.737 |
12 de abr. de 2024 | 4,2900 | 4,2900 | 4,2400 | 4,2500 | 4,1294 | 1.201.815 |
11 de abr. de 2024 | 4,2800 | 4,3300 | 4,2500 | 4,2900 | 4,1683 | 1.598.614 |
10 de abr. de 2024 | 4,3950 | 4,4500 | 4,3850 | 4,4450 | 4,3189 | 666.295 |
09 de abr. de 2024 | 4,4000 | 4,4000 | 4,3550 | 4,3800 | 4,2557 | 700.805 |
08 de abr. de 2024 | 4,4100 | 4,4300 | 4,3650 | 4,3900 | 4,2655 | 1.099.158 |
05 de abr. de 2024 | 4,3500 | 4,4200 | 4,3400 | 4,3750 | 4,2509 | 3.049.176 |
04 de abr. de 2024 | 4,3150 | 4,3950 | 4,3100 | 4,3750 | 4,2509 | 1.287.881 |
03 de abr. de 2024 | 4,4650 | 4,4750 | 4,2900 | 4,3050 | 4,1829 | 2.478.807 |
02 de abr. de 2024 | 4,5000 | 4,5700 | 4,5000 | 4,5100 | 4,3821 | 1.563.333 |
28 de mar. de 2024 | 4,5400 | 4,6300 | 4,5400 | 4,5800 | 4,4501 | 1.881.506 |
27 de mar. de 2024 | 4,4700 | 4,5000 | 4,4600 | 4,4900 | 4,3626 | 390.036 |
26 de mar. de 2024 | 4,5200 | 4,5200 | 4,4600 | 4,4950 | 4,3675 | 892.461 |
25 de mar. de 2024 | 4,4850 | 4,5750 | 4,4850 | 4,5600 | 4,4306 | 9.212.598 |
22 de mar. de 2024 | 4,4900 | 4,5400 | 4,4800 | 4,5050 | 4,3772 | 1.416.684 |
21 de mar. de 2024 | 4,4900 | 4,5400 | 4,4400 | 4,4800 | 4,3529 | 1.227.316 |
20 de mar. de 2024 | 4,4300 | 4,4400 | 4,4100 | 4,4200 | 4,2946 | 1.118.455 |
19 de mar. de 2024 | 4,3500 | 4,3850 | 4,3100 | 4,3750 | 4,2509 | 1.341.906 |
18 de mar. de 2024 | 4,3600 | 4,4100 | 4,3450 | 4,3750 | 4,2509 | 1.623.161 |
15 de mar. de 2024 | 4,3200 | 4,4250 | 4,2800 | 4,3950 | 4,2703 | 2.358.422 |
14 de mar. de 2024 | 4,3700 | 4,4250 | 4,3500 | 4,3500 | 4,2266 | 1.317.526 |
13 de mar. de 2024 | 4,4050 | 4,4900 | 4,3900 | 4,4200 | 4,2946 | 1.187.845 |
12 de mar. de 2024 | 4,4000 | 4,5250 | 4,3900 | 4,4500 | 4,3238 | 1.011.454 |
11 de mar. de 2024 | 4,4300 | 4,4500 | 4,3700 | 4,4100 | 4,2849 | 732.017 |
08 de mar. de 2024 | 4,4000 | 4,4900 | 4,3800 | 4,4700 | 4,3432 | 1.231.152 |
07 de mar. de 2024 | 4,3900 | 4,4400 | 4,3600 | 4,4300 | 4,3043 | 1.528.145 |
06 de mar. de 2024 | 4,3200 | 4,3600 | 4,3000 | 4,3500 | 4,2266 | 1.168.329 |
05 de mar. de 2024 | 4,3400 | 4,3400 | 4,2600 | 4,2900 | 4,1683 | 823.864 |
04 de mar. de 2024 | 4,3100 | 4,3900 | 4,3100 | 4,3550 | 4,2315 | 708.682 |
01 de mar. de 2024 | 4,3400 | 4,3500 | 4,2400 | 4,2800 | 4,1586 | 1.062.210 |
29 de fev. de 2024 | 4,3300 | 4,3550 | 4,2850 | 4,3350 | 4,2120 | 1.082.476 |
28 de fev. de 2024 | 4,3600 | 4,3600 | 4,2850 | 4,3350 | 4,2120 | 1.286.838 |
27 de fev. de 2024 | 4,3100 | 4,3300 | 4,2650 | 4,2950 | 4,1732 | 792.073 |
26 de fev. de 2024 | 4,3900 | 4,4000 | 4,2900 | 4,3100 | 4,1877 | 813.347 |
23 de fev. de 2024 | 4,3800 | 4,4000 | 4,3300 | 4,3350 | 4,2120 | 1.568.273 |
22 de fev. de 2024 | 4,4000 | 4,4100 | 4,3150 | 4,3200 | 4,1974 | 799.551 |
21 de fev. de 2024 | 4,4100 | 4,4400 | 4,3450 | 4,3900 | 4,2655 | 1.943.945 |
20 de fev. de 2024 | 4,4500 | 4,4800 | 4,3800 | 4,4200 | 4,2946 | 1.072.274 |
19 de fev. de 2024 | 4,5400 | 4,5400 | 4,2800 | 4,3400 | 4,2169 | 1.972.232 |
16 de fev. de 2024 | 4,6250 | 4,6400 | 4,5400 | 4,5400 | 4,4112 | 1.023.028 |
15 de fev. de 2024 | 4,4400 | 4,5700 | 4,4400 | 4,5700 | 4,4404 | 2.102.875 |
14 de fev. de 2024 | 4,3900 | 4,4700 | 4,3700 | 4,4500 | 4,3238 | 1.137.296 |
13 de fev. de 2024 | 4,5600 | 4,6000 | 4,5400 | 4,5400 | 4,4112 | 1.048.708 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |