Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
24 de abr. de 2024 | 2,4300 | 2,4800 | 2,4300 | 2,4600 | 2,4600 | 1.336.667 |
23 de abr. de 2024 | 2,3600 | 2,4150 | 2,3600 | 2,4000 | 2,4000 | 1.156.404 |
22 de abr. de 2024 | 2,3300 | 2,3700 | 2,3300 | 2,3500 | 2,3500 | 1.313.293 |
19 de abr. de 2024 | 2,3600 | 2,3800 | 2,2900 | 2,3000 | 2,3000 | 2.306.136 |
18 de abr. de 2024 | 2,3600 | 2,4200 | 2,3600 | 2,3900 | 2,3900 | 635.361 |
17 de abr. de 2024 | 2,3800 | 2,4400 | 2,3650 | 2,3800 | 2,3800 | 940.677 |
16 de abr. de 2024 | 2,4500 | 2,4550 | 2,3800 | 2,3800 | 2,3800 | 1.897.318 |
15 de abr. de 2024 | 2,4900 | 2,5100 | 2,4600 | 2,4800 | 2,4800 | 1.089.624 |
12 de abr. de 2024 | 2,5100 | 2,5400 | 2,4900 | 2,5000 | 2,5000 | 1.166.879 |
11 de abr. de 2024 | 2,4900 | 2,5200 | 2,4900 | 2,5200 | 2,5200 | 975.095 |
10 de abr. de 2024 | 2,5400 | 2,5800 | 2,5200 | 2,5600 | 2,5600 | 1.610.437 |
09 de abr. de 2024 | 2,5400 | 2,5400 | 2,4900 | 2,5100 | 2,5100 | 1.003.271 |
08 de abr. de 2024 | 2,4900 | 2,5100 | 2,4750 | 2,5000 | 2,5000 | 917.652 |
05 de abr. de 2024 | 2,4500 | 2,4900 | 2,4500 | 2,4700 | 2,4700 | 901.124 |
04 de abr. de 2024 | 2,4600 | 2,4950 | 2,4500 | 2,4600 | 2,4600 | 1.011.327 |
03 de abr. de 2024 | 2,4300 | 2,5000 | 2,4300 | 2,4400 | 2,4400 | 1.149.096 |
02 de abr. de 2024 | 2,5100 | 2,5100 | 2,4600 | 2,4600 | 2,4600 | 1.213.038 |
28 de mar. de 2024 | 2,5000 | 2,5500 | 2,4700 | 2,5200 | 2,5200 | 2.930.042 |
27 de mar. de 2024 | 2,4600 | 2,5200 | 2,4500 | 2,4600 | 2,4600 | 1.857.947 |
26 de mar. de 2024 | 2,5000 | 2,5250 | 2,4500 | 2,4500 | 2,4500 | 1.042.690 |
25 de mar. de 2024 | 2,4800 | 2,5100 | 2,4500 | 2,5000 | 2,5000 | 1.218.375 |
22 de mar. de 2024 | 2,4500 | 2,4900 | 2,4400 | 2,4700 | 2,4700 | 1.260.192 |
21 de mar. de 2024 | 2,4800 | 2,5200 | 2,4400 | 2,4500 | 2,4500 | 2.755.297 |
20 de mar. de 2024 | 2,4800 | 2,5300 | 2,4400 | 2,4500 | 2,4500 | 3.974.741 |
19 de mar. de 2024 | 2,4000 | 2,4800 | 2,3800 | 2,4600 | 2,4600 | 2.574.685 |
18 de mar. de 2024 | 2,3300 | 2,4100 | 2,3300 | 2,4000 | 2,4000 | 1.477.205 |
15 de mar. de 2024 | 2,3200 | 2,3700 | 2,2900 | 2,3300 | 2,3300 | 1.880.454 |
14 de mar. de 2024 | 2,3800 | 2,3900 | 2,3300 | 2,3500 | 2,3500 | 1.183.630 |
13 de mar. de 2024 | 2,3900 | 2,4300 | 2,3800 | 2,3900 | 2,3900 | 1.282.297 |
12 de mar. de 2024 | 2,3500 | 2,4200 | 2,3500 | 2,3800 | 2,3800 | 1.291.470 |
11 de mar. de 2024 | 2,4000 | 2,4000 | 2,3500 | 2,3500 | 2,3500 | 1.636.156 |
08 de mar. de 2024 | 2,4100 | 2,4550 | 2,4000 | 2,4300 | 2,4300 | 2.930.935 |
08 de mar. de 2024 | 0.093 Dividendo | |||||
07 de mar. de 2024 | 2,4900 | 2,5000 | 2,4500 | 2,4900 | 2,3970 | 2.344.331 |
06 de mar. de 2024 | 2,4600 | 2,4900 | 2,4250 | 2,4700 | 2,3777 | 1.776.367 |
05 de mar. de 2024 | 2,4300 | 2,4950 | 2,4050 | 2,4800 | 2,3874 | 1.598.804 |
04 de mar. de 2024 | 2,4200 | 2,4800 | 2,4000 | 2,4500 | 2,3585 | 1.219.846 |
01 de mar. de 2024 | 2,4100 | 2,4500 | 2,3700 | 2,4400 | 2,3489 | 1.893.242 |
29 de fev. de 2024 | 2,4000 | 2,4250 | 2,3700 | 2,3700 | 2,2815 | 2.005.028 |
28 de fev. de 2024 | 2,4900 | 2,5000 | 2,3950 | 2,4000 | 2,3104 | 1.503.517 |
27 de fev. de 2024 | 2,5300 | 2,5500 | 2,4600 | 2,4700 | 2,3777 | 1.917.091 |
26 de fev. de 2024 | 2,5900 | 2,6100 | 2,5200 | 2,5300 | 2,4355 | 1.588.944 |
23 de fev. de 2024 | 2,5200 | 2,6100 | 2,5000 | 2,5500 | 2,4548 | 3.310.518 |
22 de fev. de 2024 | 2,4500 | 2,6300 | 2,4100 | 2,5700 | 2,4740 | 8.755.372 |
21 de fev. de 2024 | 2,2600 | 2,2950 | 2,2500 | 2,2600 | 2,1756 | 1.215.392 |
20 de fev. de 2024 | 2,2800 | 2,2900 | 2,2500 | 2,2600 | 2,1756 | 742.808 |
19 de fev. de 2024 | 2,3000 | 2,3200 | 2,2800 | 2,2800 | 2,1948 | 702.420 |
16 de fev. de 2024 | 2,3200 | 2,3400 | 2,2900 | 2,3100 | 2,2237 | 1.559.585 |
15 de fev. de 2024 | 2,2300 | 2,3000 | 2,2300 | 2,2900 | 2,2045 | 1.388.100 |
14 de fev. de 2024 | 2,2000 | 2,2350 | 2,2000 | 2,2300 | 2,1467 | 1.026.531 |
13 de fev. de 2024 | 2,2400 | 2,2900 | 2,2400 | 2,2600 | 2,1756 | 1.243.372 |
12 de fev. de 2024 | 2,3000 | 2,3300 | 2,2000 | 2,2200 | 2,1371 | 1.389.731 |
09 de fev. de 2024 | 2,2400 | 2,3000 | 2,2300 | 2,3000 | 2,2141 | 1.450.772 |
08 de fev. de 2024 | 2,1800 | 2,2400 | 2,1800 | 2,2300 | 2,1467 | 820.070 |
07 de fev. de 2024 | 2,1400 | 2,1900 | 2,1300 | 2,1800 | 2,0986 | 1.230.705 |
06 de fev. de 2024 | 2,0900 | 2,1200 | 2,0800 | 2,1200 | 2,0408 | 5.998.547 |
05 de fev. de 2024 | 2,0800 | 2,1100 | 2,0600 | 2,1100 | 2,0312 | 581.295 |
02 de fev. de 2024 | 2,0900 | 2,1000 | 2,0600 | 2,1000 | 2,0216 | 2.394.861 |
01 de fev. de 2024 | 2,1200 | 2,1300 | 2,0550 | 2,0700 | 1,9927 | 2.277.602 |
31 de jan. de 2024 | 2,1100 | 2,1500 | 2,0900 | 2,1500 | 2,0697 | 3.589.961 |
30 de jan. de 2024 | 2,1200 | 2,1300 | 2,0900 | 2,0900 | 2,0119 | 1.994.887 |
29 de jan. de 2024 | 2,1700 | 2,1750 | 2,0400 | 2,1100 | 2,0312 | 3.427.443 |
25 de jan. de 2024 | 2,2200 | 2,2500 | 2,1700 | 2,1900 | 2,1082 | 1.426.680 |
24 de jan. de 2024 | 2,2300 | 2,2400 | 2,1900 | 2,2100 | 2,1275 | 898.193 |
23 de jan. de 2024 | 2,1700 | 2,2300 | 2,1350 | 2,2100 | 2,1275 | 1.607.536 |
22 de jan. de 2024 | 2,1800 | 2,1900 | 2,1600 | 2,1700 | 2,0890 | 1.245.991 |
19 de jan. de 2024 | 2,2000 | 2,2400 | 2,1700 | 2,1700 | 2,0890 | 1.266.511 |
18 de jan. de 2024 | 2,1400 | 2,1850 | 2,1300 | 2,1700 | 2,0890 | 1.296.786 |
17 de jan. de 2024 | 2,2100 | 2,2100 | 2,1500 | 2,1700 | 2,0890 | 1.950.977 |
16 de jan. de 2024 | 2,2500 | 2,2700 | 2,2200 | 2,2400 | 2,1563 | 1.072.604 |
15 de jan. de 2024 | 2,3100 | 2,3400 | 2,2750 | 2,2750 | 2,1900 | 321.436 |
12 de jan. de 2024 | 2,3700 | 2,3800 | 2,3100 | 2,3100 | 2,2237 | 1.574.530 |
11 de jan. de 2024 | 2,4200 | 2,4700 | 2,3800 | 2,3800 | 2,2911 | 1.808.949 |
10 de jan. de 2024 | 2,5000 | 2,5000 | 2,4500 | 2,4900 | 2,3970 | 1.506.570 |
09 de jan. de 2024 | 2,5100 | 2,5100 | 2,4700 | 2,4900 | 2,3970 | 747.276 |
08 de jan. de 2024 | 2,4500 | 2,5100 | 2,4300 | 2,4500 | 2,3585 | 1.466.061 |
05 de jan. de 2024 | 2,4900 | 2,5600 | 2,4800 | 2,4800 | 2,3874 | 1.732.330 |
04 de jan. de 2024 | 2,3700 | 2,5000 | 2,3600 | 2,4900 | 2,3970 | 1.946.893 |
03 de jan. de 2024 | 2,3400 | 2,3700 | 2,3400 | 2,3500 | 2,2622 | 963.387 |
02 de jan. de 2024 | 2,3500 | 2,3750 | 2,3400 | 2,3500 | 2,2622 | 486.988 |
29 de dez. de 2023 | 2,3800 | 2,4000 | 2,3350 | 2,3400 | 2,2526 | 741.311 |
28 de dez. de 2023 | 2,3900 | 2,3900 | 2,3700 | 2,3900 | 2,3007 | 485.681 |
27 de dez. de 2023 | 2,3200 | 2,3500 | 2,3100 | 2,3400 | 2,2526 | 632.920 |
22 de dez. de 2023 | 2,3000 | 2,3000 | 2,2700 | 2,2900 | 2,2045 | 561.251 |
21 de dez. de 2023 | 2,3300 | 2,3350 | 2,2700 | 2,3000 | 2,2141 | 1.316.675 |
20 de dez. de 2023 | 2,3300 | 2,3400 | 2,2900 | 2,3300 | 2,2430 | 1.254.343 |
19 de dez. de 2023 | 2,2700 | 2,3000 | 2,2300 | 2,2800 | 2,1948 | 1.019.453 |
18 de dez. de 2023 | 2,2600 | 2,2700 | 2,2300 | 2,2500 | 2,1660 | 1.688.225 |
15 de dez. de 2023 | 2,2700 | 2,3050 | 2,2600 | 2,2900 | 2,2045 | 3.384.605 |
14 de dez. de 2023 | 2,2100 | 2,2300 | 2,1800 | 2,2300 | 2,1467 | 1.918.736 |
13 de dez. de 2023 | 2,1700 | 2,1800 | 2,1400 | 2,1600 | 2,0793 | 1.450.635 |
12 de dez. de 2023 | 2,1800 | 2,2000 | 2,1600 | 2,1800 | 2,0986 | 1.673.607 |
11 de dez. de 2023 | 2,1600 | 2,2000 | 2,1550 | 2,1700 | 2,0890 | 2.461.792 |
08 de dez. de 2023 | 2,1600 | 2,2100 | 2,1400 | 2,1900 | 2,1082 | 1.578.716 |
07 de dez. de 2023 | 2,1300 | 2,2000 | 2,1200 | 2,2000 | 2,1178 | 4.484.706 |
06 de dez. de 2023 | 2,1000 | 2,1500 | 2,0900 | 2,1300 | 2,0504 | 3.531.254 |
05 de dez. de 2023 | 2,1600 | 2,1900 | 2,0600 | 2,0800 | 2,0023 | 3.195.123 |
04 de dez. de 2023 | 2,1300 | 2,1700 | 2,1150 | 2,1700 | 2,0890 | 1.546.813 |
01 de dez. de 2023 | 2,1000 | 2,1100 | 2,0700 | 2,1000 | 2,0216 | 1.235.517 |
30 de nov. de 2023 | 2,1200 | 2,1200 | 2,0750 | 2,1100 | 2,0312 | 5.589.769 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |