Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 2,7400 | 2,7700 | 2,7200 | 2,7400 | 2,7400 | 2.878.608 |
24 de abr. de 2024 | 2,8100 | 2,8100 | 2,7600 | 2,7700 | 2,7700 | 2.552.264 |
23 de abr. de 2024 | 2,8000 | 2,8200 | 2,7800 | 2,7900 | 2,7900 | 2.082.625 |
22 de abr. de 2024 | 2,7500 | 2,7800 | 2,7400 | 2,7800 | 2,7800 | 3.145.493 |
19 de abr. de 2024 | 2,7300 | 2,7500 | 2,6850 | 2,7300 | 2,7300 | 5.111.314 |
18 de abr. de 2024 | 2,7300 | 2,7700 | 2,7300 | 2,7600 | 2,7600 | 2.690.271 |
17 de abr. de 2024 | 2,7100 | 2,7500 | 2,7100 | 2,7300 | 2,7300 | 3.050.050 |
16 de abr. de 2024 | 2,7600 | 2,7700 | 2,7000 | 2,7200 | 2,7200 | 11.590.212 |
15 de abr. de 2024 | 2,8000 | 2,8050 | 2,7650 | 2,7700 | 2,7700 | 2.155.440 |
12 de abr. de 2024 | 2,7500 | 2,8500 | 2,7400 | 2,8100 | 2,8100 | 4.358.782 |
11 de abr. de 2024 | 2,7600 | 2,7900 | 2,7400 | 2,7700 | 2,7700 | 4.226.682 |
10 de abr. de 2024 | 2,7900 | 2,8300 | 2,7700 | 2,7900 | 2,7900 | 3.314.595 |
09 de abr. de 2024 | 2,7900 | 2,8000 | 2,7600 | 2,7700 | 2,7700 | 2.905.526 |
08 de abr. de 2024 | 2,8200 | 2,8300 | 2,7800 | 2,8000 | 2,8000 | 1.914.590 |
05 de abr. de 2024 | 2,8200 | 2,8300 | 2,8000 | 2,8200 | 2,8200 | 1.683.905 |
04 de abr. de 2024 | 2,8300 | 2,8550 | 2,8100 | 2,8300 | 2,8300 | 2.410.014 |
03 de abr. de 2024 | 2,8400 | 2,8650 | 2,7900 | 2,8000 | 2,8000 | 3.755.476 |
02 de abr. de 2024 | 2,8700 | 2,9000 | 2,8500 | 2,8700 | 2,8700 | 2.755.417 |
28 de mar. de 2024 | 2,8700 | 2,8900 | 2,8400 | 2,8900 | 2,8900 | 4.819.304 |
27 de mar. de 2024 | 2,9000 | 2,9000 | 2,8200 | 2,8400 | 2,8400 | 4.001.579 |
26 de mar. de 2024 | 2,9000 | 2,9200 | 2,8800 | 2,9200 | 2,9200 | 5.560.395 |
25 de mar. de 2024 | 2,8400 | 2,9000 | 2,8400 | 2,9000 | 2,9000 | 5.967.555 |
22 de mar. de 2024 | 2,8200 | 2,8500 | 2,8100 | 2,8300 | 2,8300 | 4.585.213 |
21 de mar. de 2024 | 2,8600 | 2,8600 | 2,8000 | 2,8100 | 2,8100 | 5.528.653 |
20 de mar. de 2024 | 2,8100 | 2,8450 | 2,8000 | 2,8200 | 2,8200 | 4.169.884 |
19 de mar. de 2024 | 2,7500 | 2,8000 | 2,7500 | 2,8000 | 2,8000 | 2.859.130 |
18 de mar. de 2024 | 2,7000 | 2,7500 | 2,6800 | 2,7500 | 2,7500 | 4.627.278 |
15 de mar. de 2024 | 2,6800 | 2,7100 | 2,6650 | 2,6900 | 2,6900 | 8.317.148 |
14 de mar. de 2024 | 2,6800 | 2,6900 | 2,6500 | 2,6900 | 2,6900 | 3.759.520 |
13 de mar. de 2024 | 2,6900 | 2,7150 | 2,6700 | 2,6700 | 2,6700 | 3.530.458 |
12 de mar. de 2024 | 2,6800 | 2,7100 | 2,6700 | 2,6900 | 2,6900 | 2.236.651 |
11 de mar. de 2024 | 2,7400 | 2,7400 | 2,6800 | 2,6800 | 2,6800 | 2.024.726 |
08 de mar. de 2024 | 2,7300 | 2,7500 | 2,7100 | 2,7400 | 2,7400 | 3.612.156 |
07 de mar. de 2024 | 2,7300 | 2,7500 | 2,7000 | 2,7100 | 2,7100 | 3.177.609 |
06 de mar. de 2024 | 2,7100 | 2,7250 | 2,6900 | 2,7100 | 2,7100 | 2.206.732 |
05 de mar. de 2024 | 2,7000 | 2,7200 | 2,6850 | 2,7100 | 2,7100 | 4.412.784 |
04 de mar. de 2024 | 2,7300 | 2,7300 | 2,6900 | 2,7100 | 2,7100 | 2.566.763 |
01 de mar. de 2024 | 2,7200 | 2,7250 | 2,6900 | 2,7100 | 2,7100 | 1.725.489 |
29 de fev. de 2024 | 2,7100 | 2,7300 | 2,6900 | 2,7000 | 2,7000 | 6.502.050 |
28 de fev. de 2024 | 2,7100 | 2,7200 | 2,6900 | 2,7000 | 2,7000 | 2.179.082 |
27 de fev. de 2024 | 2,7100 | 2,7200 | 2,6800 | 2,6800 | 2,6800 | 3.355.101 |
26 de fev. de 2024 | 2,7300 | 2,7300 | 2,6900 | 2,7000 | 2,7000 | 4.104.615 |
23 de fev. de 2024 | 2,6900 | 2,7300 | 2,6750 | 2,7200 | 2,7200 | 2.397.715 |
22 de fev. de 2024 | 2,6700 | 2,7000 | 2,6400 | 2,6800 | 2,6800 | 4.055.549 |
21 de fev. de 2024 | 2,6700 | 2,6900 | 2,6300 | 2,6500 | 2,6500 | 4.433.975 |
20 de fev. de 2024 | 2,6800 | 2,7000 | 2,6300 | 2,6700 | 2,6700 | 2.706.837 |
19 de fev. de 2024 | 2,6700 | 2,6900 | 2,6400 | 2,6700 | 2,6700 | 3.603.250 |
16 de fev. de 2024 | 2,7200 | 2,7500 | 2,6600 | 2,6600 | 2,6600 | 6.569.767 |
15 de fev. de 2024 | 2,6600 | 2,7300 | 2,6600 | 2,7100 | 2,7100 | 4.631.112 |
14 de fev. de 2024 | 2,6500 | 2,7100 | 2,6500 | 2,6900 | 2,6900 | 3.306.970 |
13 de fev. de 2024 | 2,6900 | 2,6900 | 2,6500 | 2,6700 | 2,6700 | 3.179.628 |
12 de fev. de 2024 | 2,7000 | 2,7100 | 2,6700 | 2,6800 | 2,6800 | 1.149.701 |
09 de fev. de 2024 | 2,6900 | 2,7100 | 2,6600 | 2,6900 | 2,6900 | 2.892.713 |
08 de fev. de 2024 | 2,7100 | 2,7300 | 2,6900 | 2,7000 | 2,7000 | 3.091.705 |
07 de fev. de 2024 | 2,7000 | 2,7300 | 2,6800 | 2,7100 | 2,7100 | 5.789.257 |
06 de fev. de 2024 | 2,6500 | 2,6900 | 2,6300 | 2,6700 | 2,6700 | 4.189.363 |
05 de fev. de 2024 | 2,7200 | 2,7400 | 2,6600 | 2,6700 | 2,6700 | 2.768.779 |
02 de fev. de 2024 | 2,6900 | 2,7500 | 2,6650 | 2,7400 | 2,7400 | 6.550.800 |
01 de fev. de 2024 | 2,7000 | 2,7100 | 2,6450 | 2,6800 | 2,6800 | 5.111.025 |
31 de jan. de 2024 | 2,6800 | 2,7250 | 2,6500 | 2,6900 | 2,6900 | 9.028.497 |
31 de jan. de 2024 | 0.2574 Dividendo | |||||
30 de jan. de 2024 | 2,9300 | 2,9400 | 2,9000 | 2,9200 | 2,6626 | 3.553.015 |
29 de jan. de 2024 | 2,9300 | 2,9500 | 2,8900 | 2,9000 | 2,6444 | 4.931.378 |
25 de jan. de 2024 | 2,8300 | 2,9450 | 2,8300 | 2,9000 | 2,6444 | 9.450.106 |
24 de jan. de 2024 | 2,7700 | 2,7800 | 2,7600 | 2,7700 | 2,5258 | 2.828.452 |
23 de jan. de 2024 | 2,7400 | 2,7700 | 2,7100 | 2,7500 | 2,5076 | 6.145.554 |
22 de jan. de 2024 | 2,7400 | 2,7500 | 2,7000 | 2,7300 | 2,4893 | 3.873.078 |
19 de jan. de 2024 | 2,7500 | 2,7600 | 2,6900 | 2,7300 | 2,4893 | 5.202.593 |
18 de jan. de 2024 | 2,6700 | 2,7200 | 2,6600 | 2,7200 | 2,4802 | 5.052.215 |
17 de jan. de 2024 | 2,7400 | 2,7500 | 2,6800 | 2,7100 | 2,4711 | 6.650.843 |
16 de jan. de 2024 | 2,7900 | 2,8000 | 2,7050 | 2,7400 | 2,4985 | 5.678.069 |
15 de jan. de 2024 | 2,8100 | 2,8200 | 2,8000 | 2,8000 | 2,5532 | 307.602 |
12 de jan. de 2024 | 2,8000 | 2,8400 | 2,7800 | 2,8100 | 2,5623 | 3.439.841 |
11 de jan. de 2024 | 2,8200 | 2,8300 | 2,8000 | 2,8100 | 2,5623 | 3.598.740 |
10 de jan. de 2024 | 2,8500 | 2,8600 | 2,8100 | 2,8100 | 2,5623 | 4.839.431 |
09 de jan. de 2024 | 2,8300 | 2,8700 | 2,8100 | 2,8500 | 2,5988 | 3.953.453 |
08 de jan. de 2024 | 2,8000 | 2,8100 | 2,7800 | 2,8000 | 2,5532 | 2.324.471 |
05 de jan. de 2024 | 2,7900 | 2,8200 | 2,7900 | 2,7900 | 2,5441 | 2.687.951 |
04 de jan. de 2024 | 2,7900 | 2,8100 | 2,7800 | 2,8000 | 2,5532 | 2.844.363 |
03 de jan. de 2024 | 2,8500 | 2,8700 | 2,7900 | 2,7900 | 2,5441 | 2.918.506 |
02 de jan. de 2024 | 2,8500 | 2,8750 | 2,8400 | 2,8500 | 2,5988 | 1.727.322 |
29 de dez. de 2023 | 2,8200 | 2,8500 | 2,8100 | 2,8400 | 2,5897 | 13.061.181 |
28 de dez. de 2023 | 2,8300 | 2,8300 | 2,8000 | 2,8200 | 2,5714 | 3.454.448 |
27 de dez. de 2023 | 2,8400 | 2,8400 | 2,7950 | 2,8000 | 2,5532 | 2.623.671 |
22 de dez. de 2023 | 2,8300 | 2,8350 | 2,7800 | 2,7900 | 2,5441 | 5.010.827 |
21 de dez. de 2023 | 2,8600 | 2,8900 | 2,8200 | 2,8300 | 2,5805 | 6.793.812 |
20 de dez. de 2023 | 2,9000 | 2,9150 | 2,8650 | 2,8700 | 2,6170 | 9.064.005 |
19 de dez. de 2023 | 2,8500 | 2,8900 | 2,8400 | 2,8800 | 2,6261 | 3.963.591 |
18 de dez. de 2023 | 2,8500 | 2,8600 | 2,8200 | 2,8400 | 2,5897 | 3.468.603 |
15 de dez. de 2023 | 2,8900 | 2,8900 | 2,8300 | 2,8500 | 2,5988 | 15.176.138 |
14 de dez. de 2023 | 2,8400 | 2,8850 | 2,8300 | 2,8700 | 2,6170 | 8.969.656 |
13 de dez. de 2023 | 2,8800 | 2,8800 | 2,8200 | 2,8300 | 2,5805 | 9.059.081 |
12 de dez. de 2023 | 2,8700 | 2,8900 | 2,8400 | 2,8800 | 2,6261 | 4.639.479 |
11 de dez. de 2023 | 2,8700 | 2,8700 | 2,8400 | 2,8500 | 2,5988 | 2.979.562 |
08 de dez. de 2023 | 2,8300 | 2,8600 | 2,8300 | 2,8600 | 2,6079 | 2.685.510 |
07 de dez. de 2023 | 2,9000 | 2,9000 | 2,8300 | 2,8300 | 2,5805 | 5.436.038 |
06 de dez. de 2023 | 2,8400 | 2,9000 | 2,8300 | 2,8900 | 2,6352 | 8.951.593 |
05 de dez. de 2023 | 2,8600 | 2,8700 | 2,7950 | 2,8300 | 2,5805 | 4.082.618 |
04 de dez. de 2023 | 2,9500 | 2,9500 | 2,8600 | 2,8700 | 2,6170 | 7.237.936 |
04 de dez. de 2023 | 0.05 Dividendo | |||||
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |