Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 2,6700 | 2,6700 | 2,6000 | 2,6000 | 2,6000 | 239.685 |
24 de abr. de 2024 | 2,6000 | 2,7100 | 2,5600 | 2,7000 | 2,7000 | 337.468 |
23 de abr. de 2024 | 2,5600 | 2,5900 | 2,5600 | 2,5600 | 2,5600 | 66.716 |
22 de abr. de 2024 | 2,5000 | 2,6100 | 2,5000 | 2,6000 | 2,6000 | 199.831 |
19 de abr. de 2024 | 2,4700 | 2,5200 | 2,4600 | 2,5100 | 2,5100 | 1.610.463 |
18 de abr. de 2024 | 2,5000 | 2,5200 | 2,4750 | 2,5000 | 2,5000 | 351.069 |
17 de abr. de 2024 | 2,4950 | 2,5300 | 2,4900 | 2,5000 | 2,5000 | 56.459 |
16 de abr. de 2024 | 2,5000 | 2,5200 | 2,4800 | 2,5100 | 2,5100 | 153.095 |
15 de abr. de 2024 | 2,5500 | 2,5500 | 2,5100 | 2,5200 | 2,5200 | 109.866 |
12 de abr. de 2024 | 2,5100 | 2,5600 | 2,5100 | 2,5600 | 2,5600 | 74.885 |
11 de abr. de 2024 | 2,5000 | 2,5400 | 2,4900 | 2,5300 | 2,5300 | 156.568 |
10 de abr. de 2024 | 2,4900 | 2,6000 | 2,4750 | 2,5600 | 2,5600 | 371.780 |
09 de abr. de 2024 | 2,5800 | 2,5800 | 2,4900 | 2,4900 | 2,4900 | 245.377 |
08 de abr. de 2024 | 2,6200 | 2,6200 | 2,5700 | 2,5800 | 2,5800 | 105.701 |
05 de abr. de 2024 | 2,6000 | 2,6400 | 2,5700 | 2,6100 | 2,6100 | 2.430.375 |
04 de abr. de 2024 | 2,6200 | 2,6700 | 2,6000 | 2,6200 | 2,6200 | 98.477 |
03 de abr. de 2024 | 2,6200 | 2,6200 | 2,5750 | 2,6200 | 2,6200 | 153.656 |
02 de abr. de 2024 | 2,6000 | 2,6650 | 2,6000 | 2,6500 | 2,6500 | 308.389 |
28 de mar. de 2024 | 2,6600 | 2,6800 | 2,6300 | 2,6800 | 2,6800 | 137.572 |
27 de mar. de 2024 | 2,7100 | 2,7100 | 2,6100 | 2,6300 | 2,6300 | 209.386 |
26 de mar. de 2024 | 2,7000 | 2,7300 | 2,6850 | 2,7200 | 2,7200 | 137.256 |
25 de mar. de 2024 | 2,6500 | 2,7200 | 2,6500 | 2,7100 | 2,7100 | 299.201 |
22 de mar. de 2024 | 2,7000 | 2,7000 | 2,6300 | 2,6600 | 2,6600 | 153.253 |
21 de mar. de 2024 | 2,7500 | 2,7500 | 2,6900 | 2,7000 | 2,7000 | 383.823 |
20 de mar. de 2024 | 2,6600 | 2,7500 | 2,6600 | 2,7300 | 2,7300 | 224.699 |
19 de mar. de 2024 | 2,8000 | 2,8000 | 2,6700 | 2,6900 | 2,6900 | 301.797 |
18 de mar. de 2024 | 2,8500 | 2,8500 | 2,7400 | 2,7700 | 2,7700 | 470.590 |
15 de mar. de 2024 | 2,8200 | 2,8500 | 2,7600 | 2,8500 | 2,8500 | 470.634 |
14 de mar. de 2024 | 2,8000 | 2,8700 | 2,8000 | 2,8300 | 2,8300 | 326.585 |
13 de mar. de 2024 | 2,8000 | 2,8400 | 2,7900 | 2,8100 | 2,8100 | 385.427 |
12 de mar. de 2024 | 2,7700 | 2,8200 | 2,7500 | 2,8000 | 2,8000 | 252.209 |
11 de mar. de 2024 | 2,8100 | 2,8100 | 2,7500 | 2,7700 | 2,7700 | 151.332 |
08 de mar. de 2024 | 2,8500 | 2,8500 | 2,7600 | 2,8100 | 2,8100 | 263.073 |
07 de mar. de 2024 | 2,6800 | 2,8000 | 2,6700 | 2,8000 | 2,8000 | 486.959 |
06 de mar. de 2024 | 2,6600 | 2,6900 | 2,6600 | 2,6700 | 2,6700 | 145.245 |
05 de mar. de 2024 | 2,6300 | 2,7000 | 2,6200 | 2,6900 | 2,6900 | 155.675 |
04 de mar. de 2024 | 2,6000 | 2,7000 | 2,6000 | 2,6900 | 2,6900 | 200.618 |
01 de mar. de 2024 | 2,6100 | 2,6800 | 2,6100 | 2,6600 | 2,6600 | 227.139 |
29 de fev. de 2024 | 2,7200 | 2,7300 | 2,6500 | 2,6800 | 2,6800 | 220.326 |
28 de fev. de 2024 | 2,6500 | 2,7300 | 2,6300 | 2,7300 | 2,7300 | 750.453 |
27 de fev. de 2024 | 2,6800 | 2,7300 | 2,6200 | 2,6200 | 2,6200 | 567.409 |
26 de fev. de 2024 | 2,6400 | 2,6900 | 2,5800 | 2,6900 | 2,6900 | 654.164 |
23 de fev. de 2024 | 2,6400 | 2,6800 | 2,5700 | 2,6400 | 2,6400 | 449.438 |
23 de fev. de 2024 | 0.07 Dividendo | |||||
22 de fev. de 2024 | 2,6000 | 2,7400 | 2,5700 | 2,7200 | 2,6500 | 606.460 |
21 de fev. de 2024 | 2,5600 | 2,6500 | 2,5600 | 2,6500 | 2,5818 | 3.043.708 |
20 de fev. de 2024 | 2,5300 | 2,6700 | 2,5000 | 2,6500 | 2,5818 | 839.350 |
19 de fev. de 2024 | 2,3300 | 2,5500 | 2,2900 | 2,5500 | 2,4844 | 656.881 |
16 de fev. de 2024 | 2,3600 | 2,3750 | 2,3100 | 2,3400 | 2,2798 | 401.447 |
15 de fev. de 2024 | 2,3100 | 2,3500 | 2,2800 | 2,3300 | 2,2700 | 523.030 |
14 de fev. de 2024 | 2,3100 | 2,3200 | 2,2800 | 2,3000 | 2,2408 | 154.492 |
13 de fev. de 2024 | 2,3200 | 2,3500 | 2,3200 | 2,3500 | 2,2895 | 143.970 |
12 de fev. de 2024 | 2,3400 | 2,3600 | 2,3100 | 2,3200 | 2,2603 | 337.799 |
09 de fev. de 2024 | 2,3000 | 2,3400 | 2,2600 | 2,3300 | 2,2700 | 239.530 |
08 de fev. de 2024 | 2,2900 | 2,3000 | 2,2600 | 2,2900 | 2,2311 | 77.003 |
07 de fev. de 2024 | 2,2600 | 2,2900 | 2,2400 | 2,2900 | 2,2311 | 198.167 |
06 de fev. de 2024 | 2,2500 | 2,2800 | 2,2400 | 2,2600 | 2,2018 | 112.765 |
05 de fev. de 2024 | 2,2300 | 2,2700 | 2,2200 | 2,2600 | 2,2018 | 83.554 |
02 de fev. de 2024 | 2,2600 | 2,2800 | 2,2100 | 2,2300 | 2,1726 | 190.427 |
01 de fev. de 2024 | 2,3400 | 2,3400 | 2,2400 | 2,2500 | 2,1921 | 84.745 |
31 de jan. de 2024 | 2,2600 | 2,2900 | 2,2500 | 2,2800 | 2,2213 | 165.035 |
30 de jan. de 2024 | 2,2500 | 2,3200 | 2,2500 | 2,3000 | 2,2408 | 188.242 |
29 de jan. de 2024 | 2,3000 | 2,3300 | 2,2400 | 2,2700 | 2,2116 | 259.492 |
25 de jan. de 2024 | 2,3000 | 2,3300 | 2,2700 | 2,3000 | 2,2408 | 130.244 |
24 de jan. de 2024 | 2,3200 | 2,3500 | 2,2800 | 2,3000 | 2,2408 | 212.579 |
23 de jan. de 2024 | 2,3200 | 2,3400 | 2,2900 | 2,3200 | 2,2603 | 298.290 |
22 de jan. de 2024 | 2,3500 | 2,3650 | 2,3000 | 2,3300 | 2,2700 | 213.641 |
19 de jan. de 2024 | 2,3700 | 2,3800 | 2,3300 | 2,3500 | 2,2895 | 141.873 |
18 de jan. de 2024 | 2,3900 | 2,4000 | 2,3300 | 2,3500 | 2,2895 | 311.841 |
17 de jan. de 2024 | 2,3800 | 2,4300 | 2,3700 | 2,3700 | 2,3090 | 404.509 |
16 de jan. de 2024 | 2,3600 | 2,3900 | 2,3400 | 2,3600 | 2,2993 | 328.194 |
15 de jan. de 2024 | 2,3600 | 2,3900 | 2,3100 | 2,3800 | 2,3188 | 122.314 |
12 de jan. de 2024 | 2,3000 | 2,3400 | 2,2900 | 2,3300 | 2,2700 | 340.997 |
11 de jan. de 2024 | 2,2600 | 2,3000 | 2,2600 | 2,3000 | 2,2408 | 458.626 |
10 de jan. de 2024 | 2,3000 | 2,3000 | 2,2000 | 2,2600 | 2,2018 | 203.885 |
09 de jan. de 2024 | 2,3200 | 2,3700 | 2,2400 | 2,2600 | 2,2018 | 726.445 |
08 de jan. de 2024 | 2,2400 | 2,2800 | 2,2350 | 2,2600 | 2,2018 | 366.879 |
05 de jan. de 2024 | 2,2300 | 2,2450 | 2,2100 | 2,2400 | 2,1824 | 112.258 |
04 de jan. de 2024 | 2,2000 | 2,2500 | 2,1800 | 2,2500 | 2,1921 | 179.593 |
03 de jan. de 2024 | 2,2300 | 2,2300 | 2,2000 | 2,2100 | 2,1531 | 78.963 |
02 de jan. de 2024 | 2,2300 | 2,2500 | 2,2200 | 2,2300 | 2,1726 | 40.424 |
29 de dez. de 2023 | 2,2200 | 2,2700 | 2,2200 | 2,2400 | 2,1824 | 44.811 |
28 de dez. de 2023 | 2,2200 | 2,2800 | 2,2200 | 2,2800 | 2,2213 | 112.640 |
27 de dez. de 2023 | 2,2400 | 2,2900 | 2,2400 | 2,2800 | 2,2213 | 384.768 |
22 de dez. de 2023 | 2,2000 | 2,2200 | 2,1900 | 2,2200 | 2,1629 | 232.127 |
21 de dez. de 2023 | 2,2100 | 2,2300 | 2,1700 | 2,2200 | 2,1629 | 216.580 |
20 de dez. de 2023 | 2,2100 | 2,2350 | 2,1900 | 2,2200 | 2,1629 | 507.984 |
19 de dez. de 2023 | 2,1400 | 2,2200 | 2,1100 | 2,2100 | 2,1531 | 620.298 |
18 de dez. de 2023 | 2,1500 | 2,1500 | 2,0700 | 2,1200 | 2,0654 | 442.974 |
15 de dez. de 2023 | 2,0300 | 2,1200 | 2,0200 | 2,1200 | 2,0654 | 485.190 |
14 de dez. de 2023 | 2,0400 | 2,0400 | 2,0000 | 2,0300 | 1,9778 | 460.226 |
13 de dez. de 2023 | 2,0400 | 2,0400 | 1,9850 | 2,0000 | 1,9485 | 142.165 |
12 de dez. de 2023 | 1,9500 | 2,0300 | 1,9500 | 2,0200 | 1,9680 | 260.268 |
11 de dez. de 2023 | 1,9900 | 2,0100 | 1,9500 | 1,9700 | 1,9193 | 250.151 |
08 de dez. de 2023 | 2,0400 | 2,0400 | 1,9700 | 1,9750 | 1,9242 | 239.108 |
07 de dez. de 2023 | 2,0100 | 2,0300 | 2,0000 | 2,0200 | 1,9680 | 129.678 |
06 de dez. de 2023 | 2,0000 | 2,0100 | 1,9900 | 2,0100 | 1,9583 | 415.230 |
05 de dez. de 2023 | 1,9850 | 2,0100 | 1,9700 | 1,9950 | 1,9437 | 236.255 |
04 de dez. de 2023 | 1,9450 | 2,0000 | 1,9450 | 1,9900 | 1,9388 | 157.525 |
01 de dez. de 2023 | 1,9425 | 1,9600 | 1,9400 | 1,9400 | 1,8901 | 71.735 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |