Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
14 de jun. de 2024 | 2,1500 | 2,1700 | 2,1500 | 2,1500 | 2,1500 | 838.700 |
13 de jun. de 2024 | 2,1700 | 2,1800 | 2,1500 | 2,1600 | 2,1600 | 2.695.000 |
12 de jun. de 2024 | 2,1600 | 2,1700 | 2,1500 | 2,1500 | 2,1500 | 1.072.600 |
11 de jun. de 2024 | 2,1700 | 2,1800 | 2,1400 | 2,1500 | 2,1500 | 2.082.700 |
10 de jun. de 2024 | 2,2000 | 2,2000 | 2,1700 | 2,1700 | 2,1700 | 1.821.500 |
07 de jun. de 2024 | 2,2200 | 2,2300 | 2,1900 | 2,2000 | 2,2000 | 1.913.500 |
06 de jun. de 2024 | 2,2200 | 2,2300 | 2,2000 | 2,2100 | 2,2100 | 1.933.900 |
05 de jun. de 2024 | 2,2100 | 2,2300 | 2,1900 | 2,2100 | 2,2100 | 3.168.000 |
04 de jun. de 2024 | 2,2000 | 2,2200 | 2,1900 | 2,1900 | 2,1900 | 3.802.700 |
03 de jun. de 2024 | 2,1800 | 2,2000 | 2,1700 | 2,1800 | 2,1800 | 4.020.400 |
31 de mai. de 2024 | 2,1800 | 2,2000 | 2,1700 | 2,1700 | 2,1700 | 9.049.200 |
30 de mai. de 2024 | 2,1800 | 2,1900 | 2,1700 | 2,1800 | 2,1800 | 1.606.000 |
29 de mai. de 2024 | 2,1600 | 2,1900 | 2,1600 | 2,1700 | 2,1700 | 3.212.300 |
28 de mai. de 2024 | 2,1700 | 2,1900 | 2,1600 | 2,1600 | 2,1600 | 2.131.900 |
27 de mai. de 2024 | 2,1900 | 2,1900 | 2,1600 | 2,1600 | 2,1600 | 1.713.400 |
24 de mai. de 2024 | 2,1700 | 2,2000 | 2,1700 | 2,1800 | 2,1800 | 1.215.100 |
23 de mai. de 2024 | 2,1800 | 2,2100 | 2,1700 | 2,1800 | 2,1800 | 1.733.200 |
21 de mai. de 2024 | 2,1800 | 2,1900 | 2,1700 | 2,1800 | 2,1800 | 2.606.300 |
20 de mai. de 2024 | 2,1900 | 2,1900 | 2,1500 | 2,1700 | 2,1700 | 2.589.200 |
17 de mai. de 2024 | 2,1800 | 2,1900 | 2,1700 | 2,1900 | 2,1900 | 1.995.300 |
16 de mai. de 2024 | 2,1800 | 2,2100 | 2,1700 | 2,2000 | 2,2000 | 4.329.600 |
15 de mai. de 2024 | 2,1500 | 2,1900 | 2,1300 | 2,1700 | 2,1700 | 3.594.600 |
14 de mai. de 2024 | 2,1600 | 2,1600 | 2,1400 | 2,1500 | 2,1500 | 2.198.900 |
13 de mai. de 2024 | 2,1700 | 2,1700 | 2,1500 | 2,1600 | 2,1600 | 2.073.500 |
10 de mai. de 2024 | 2,1500 | 2,1700 | 2,1400 | 2,1700 | 2,1700 | 2.106.400 |
09 de mai. de 2024 | 2,1200 | 2,1700 | 2,1200 | 2,1500 | 2,1500 | 4.628.600 |
08 de mai. de 2024 | 2,1300 | 2,1500 | 2,1200 | 2,1300 | 2,1300 | 2.252.800 |
07 de mai. de 2024 | 2,1400 | 2,1500 | 2,1200 | 2,1200 | 2,1200 | 1.158.600 |
06 de mai. de 2024 | 2,1300 | 2,1600 | 2,1300 | 2,1400 | 2,1400 | 2.403.200 |
03 de mai. de 2024 | 2,1300 | 2,1400 | 2,1100 | 2,1100 | 2,1100 | 1.744.900 |
03 de mai. de 2024 | 0.01772 Dividendo | |||||
02 de mai. de 2024 | 2,1400 | 2,1500 | 2,1200 | 2,1400 | 2,1223 | 2.310.900 |
30 de abr. de 2024 | 2,1500 | 2,1800 | 2,1400 | 2,1700 | 2,1520 | 2.773.900 |
29 de abr. de 2024 | 2,1600 | 2,1600 | 2,1300 | 2,1500 | 2,1322 | 3.395.700 |
26 de abr. de 2024 | 2,1700 | 2,1700 | 2,1300 | 2,1600 | 2,1421 | 3.912.900 |
25 de abr. de 2024 | 2,1900 | 2,1900 | 2,1600 | 2,1700 | 2,1520 | 2.444.400 |
24 de abr. de 2024 | 2,1700 | 2,1900 | 2,1500 | 2,1800 | 2,1619 | 2.004.200 |
23 de abr. de 2024 | 2,1300 | 2,1600 | 2,1200 | 2,1600 | 2,1421 | 3.508.200 |
22 de abr. de 2024 | 2,1100 | 2,1200 | 2,1000 | 2,1100 | 2,0925 | 2.476.200 |
19 de abr. de 2024 | 2,1000 | 2,1200 | 2,0800 | 2,1000 | 2,0826 | 4.440.100 |
18 de abr. de 2024 | 2,1000 | 2,1300 | 2,1000 | 2,1100 | 2,0925 | 3.027.300 |
17 de abr. de 2024 | 2,1400 | 2,1500 | 2,1000 | 2,1000 | 2,0826 | 4.303.400 |
16 de abr. de 2024 | 2,1400 | 2,1500 | 2,1000 | 2,1300 | 2,1124 | 4.991.800 |
15 de abr. de 2024 | 2,1500 | 2,1500 | 2,1300 | 2,1400 | 2,1223 | 1.485.200 |
12 de abr. de 2024 | 2,1600 | 2,1800 | 2,1500 | 2,1500 | 2,1322 | 2.490.200 |
11 de abr. de 2024 | 2,1700 | 2,1900 | 2,1600 | 2,1700 | 2,1520 | 2.844.200 |
09 de abr. de 2024 | 2,1600 | 2,2000 | 2,1600 | 2,1900 | 2,1719 | 2.784.900 |
08 de abr. de 2024 | 2,1700 | 2,1800 | 2,1600 | 2,1600 | 2,1421 | 2.117.700 |
05 de abr. de 2024 | 2,1600 | 2,1800 | 2,1500 | 2,1700 | 2,1520 | 1.913.400 |
04 de abr. de 2024 | 2,1600 | 2,1800 | 2,1600 | 2,1700 | 2,1520 | 3.469.700 |
03 de abr. de 2024 | 2,1700 | 2,1800 | 2,1500 | 2,1600 | 2,1421 | 4.886.900 |
02 de abr. de 2024 | 2,1900 | 2,2100 | 2,1700 | 2,1800 | 2,1619 | 3.897.000 |
01 de abr. de 2024 | 2,1900 | 2,2100 | 2,1800 | 2,2000 | 2,1818 | 2.910.800 |
28 de mar. de 2024 | 2,1800 | 2,2100 | 2,1800 | 2,1900 | 2,1719 | 5.334.900 |
27 de mar. de 2024 | 2,1900 | 2,2100 | 2,1800 | 2,1800 | 2,1619 | 3.903.200 |
26 de mar. de 2024 | 2,1800 | 2,2100 | 2,1700 | 2,1900 | 2,1719 | 2.596.100 |
25 de mar. de 2024 | 2,2200 | 2,2200 | 2,1900 | 2,1900 | 2,1719 | 2.009.100 |
22 de mar. de 2024 | 2,2000 | 2,2200 | 2,1800 | 2,2000 | 2,1818 | 4.921.700 |
21 de mar. de 2024 | 2,1900 | 2,2200 | 2,1900 | 2,2000 | 2,1818 | 3.710.400 |
20 de mar. de 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1700 | 2,1520 | 742.000 |
19 de mar. de 2024 | 2,1800 | 2,1900 | 2,1600 | 2,1700 | 2,1520 | 1.528.600 |
18 de mar. de 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1700 | 2,1520 | 1.657.900 |
15 de mar. de 2024 | 2,1800 | 2,2000 | 2,1700 | 2,1800 | 2,1619 | 14.854.400 |
14 de mar. de 2024 | 2,1800 | 2,2000 | 2,1800 | 2,1800 | 2,1619 | 1.094.000 |
13 de mar. de 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1619 | 3.092.300 |
12 de mar. de 2024 | 2,2000 | 2,2300 | 2,1900 | 2,1900 | 2,1719 | 2.947.500 |
11 de mar. de 2024 | 2,2000 | 2,2100 | 2,1800 | 2,2000 | 2,1818 | 2.148.300 |
08 de mar. de 2024 | 2,1900 | 2,2300 | 2,1900 | 2,2000 | 2,1818 | 2.460.600 |
07 de mar. de 2024 | 2,1800 | 2,2000 | 2,1700 | 2,1800 | 2,1619 | 3.438.600 |
06 de mar. de 2024 | 2,1700 | 2,1900 | 2,1500 | 2,1800 | 2,1619 | 3.412.000 |
05 de mar. de 2024 | 2,1600 | 2,1700 | 2,1500 | 2,1500 | 2,1322 | 2.607.700 |
04 de mar. de 2024 | 2,1800 | 2,2000 | 2,1500 | 2,1600 | 2,1421 | 3.389.100 |
01 de mar. de 2024 | 2,2100 | 2,2100 | 2,1700 | 2,1700 | 2,1520 | 3.348.800 |
29 de fev. de 2024 | 2,1800 | 2,2100 | 2,1500 | 2,1900 | 2,1719 | 5.504.800 |
28 de fev. de 2024 | 2,2100 | 2,2100 | 2,1800 | 2,1800 | 2,1619 | 3.420.000 |
27 de fev. de 2024 | 2,2200 | 2,2400 | 2,2000 | 2,2000 | 2,1818 | 2.808.100 |
26 de fev. de 2024 | 2,2300 | 2,2400 | 2,2100 | 2,2200 | 2,2016 | 1.252.900 |
23 de fev. de 2024 | 2,2200 | 2,2400 | 2,2200 | 2,2200 | 2,2016 | 1.370.700 |
22 de fev. de 2024 | 2,2400 | 2,2400 | 2,2000 | 2,2300 | 2,2115 | 2.199.900 |
21 de fev. de 2024 | 2,2100 | 2,2400 | 2,2100 | 2,2200 | 2,2016 | 2.006.000 |
20 de fev. de 2024 | 2,2100 | 2,2200 | 2,2000 | 2,2200 | 2,2016 | 2.291.900 |
19 de fev. de 2024 | 2,2300 | 2,2300 | 2,2100 | 2,2100 | 2,1917 | 1.819.800 |
16 de fev. de 2024 | 2,2100 | 2,2500 | 2,2100 | 2,2300 | 2,2115 | 1.860.500 |
15 de fev. de 2024 | 2,2200 | 2,2300 | 2,2000 | 2,2100 | 2,1917 | 1.703.800 |
14 de fev. de 2024 | 2,2100 | 2,2400 | 2,1900 | 2,2200 | 2,2016 | 3.802.300 |
13 de fev. de 2024 | 2,2400 | 2,2500 | 2,2100 | 2,2200 | 2,2016 | 2.313.600 |
09 de fev. de 2024 | 2,2300 | 2,2500 | 2,2200 | 2,2500 | 2,2314 | 1.399.800 |
08 de fev. de 2024 | 2,2500 | 2,2600 | 2,2300 | 2,2400 | 2,2215 | 2.154.300 |
07 de fev. de 2024 | 2,2700 | 2,2800 | 2,2300 | 2,2600 | 2,2413 | 5.386.200 |
06 de fev. de 2024 | 2,3000 | 2,3000 | 2,2500 | 2,2700 | 2,2512 | 7.005.500 |
05 de fev. de 2024 | 2,3200 | 2,3200 | 2,2900 | 2,3000 | 2,2810 | 6.290.400 |
02 de fev. de 2024 | 2,2800 | 2,3300 | 2,2500 | 2,3300 | 2,3107 | 7.096.900 |
01 de fev. de 2024 | 2,2700 | 2,2900 | 2,2400 | 2,2800 | 2,2611 | 5.178.300 |
01 de fev. de 2024 | 0.0425 Dividendo | |||||
31 de jan. de 2024 | 2,2800 | 2,3200 | 2,2700 | 2,3000 | 2,2388 | 5.726.700 |
30 de jan. de 2024 | 2,2500 | 2,2800 | 2,2400 | 2,2800 | 2,2193 | 3.780.300 |
29 de jan. de 2024 | 2,2300 | 2,2800 | 2,2300 | 2,2500 | 2,1901 | 4.812.200 |
26 de jan. de 2024 | 2,2000 | 2,2300 | 2,1900 | 2,2200 | 2,1609 | 18.800.200 |
25 de jan. de 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2193 | - |
24 de jan. de 2024 | 2,2800 | 2,3000 | 2,2700 | 2,2800 | 2,2193 | 9.068.600 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |