Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
16 de mai. de 2024 | 2,2100 | 2,2900 | 2,2100 | 2,2900 | 2,2900 | 7.900 |
15 de mai. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
14 de mai. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
13 de mai. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
10 de mai. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
09 de mai. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
08 de mai. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
07 de mai. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
06 de mai. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
03 de mai. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
02 de mai. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
01 de mai. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
30 de abr. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 200 |
29 de abr. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
26 de abr. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
25 de abr. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
24 de abr. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
23 de abr. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
22 de abr. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
19 de abr. de 2024 | 2,1900 | 2,1900 | 2,0500 | 2,0500 | 2,0500 | 600 |
18 de abr. de 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
17 de abr. de 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
16 de abr. de 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
15 de abr. de 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
12 de abr. de 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
11 de abr. de 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 200 |
10 de abr. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
09 de abr. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 165.000 |
08 de abr. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
05 de abr. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
04 de abr. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
03 de abr. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
02 de abr. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 1.000 |
02 de abr. de 2024 | 0.003 Dividendo | |||||
01 de abr. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
28 de mar. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
27 de mar. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
26 de mar. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
25 de mar. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | 1.000 |
22 de mar. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2471 | 100 |
21 de mar. de 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2671 | - |
20 de mar. de 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2671 | - |
19 de mar. de 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2671 | - |
18 de mar. de 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2671 | - |
15 de mar. de 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2671 | - |
14 de mar. de 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2671 | 4.800 |
13 de mar. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2471 | - |
12 de mar. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2471 | - |
11 de mar. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2471 | - |
08 de mar. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2471 | - |
07 de mar. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2471 | 100 |
06 de mar. de 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1872 | - |
05 de mar. de 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1872 | - |
04 de mar. de 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1872 | 100 |
01 de mar. de 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2271 | 400 |
29 de fev. de 2024 | 2,1000 | 2,2100 | 2,1000 | 2,2100 | 2,2072 | 3.100 |
28 de fev. de 2024 | 2,2100 | 2,2100 | 2,1500 | 2,1500 | 2,1472 | 600 |
27 de fev. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | - |
26 de fev. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | - |
23 de fev. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | - |
22 de fev. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | - |
21 de fev. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | - |
20 de fev. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | - |
16 de fev. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | - |
15 de fev. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | - |
14 de fev. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | - |
13 de fev. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | - |
12 de fev. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | - |
09 de fev. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | - |
08 de fev. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | 400 |
07 de fev. de 2024 | 2,2500 | 2,3000 | 2,2500 | 2,3000 | 2,2970 | 300 |
06 de fev. de 2024 | 2,2500 | 2,2800 | 2,2500 | 2,2500 | 2,2471 | 3.900 |
05 de fev. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
02 de fev. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
01 de fev. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
31 de jan. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | 23.200 |
30 de jan. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
29 de jan. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
26 de jan. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
25 de jan. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
24 de jan. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
23 de jan. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
22 de jan. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | 1.000 |
19 de jan. de 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2671 | 1.200 |
18 de jan. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1173 | - |
17 de jan. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1173 | - |
16 de jan. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1173 | - |
12 de jan. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1173 | - |
11 de jan. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1173 | - |
10 de jan. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1173 | - |
09 de jan. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1173 | - |
08 de jan. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1173 | - |
05 de jan. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1173 | - |
04 de jan. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1173 | - |
03 de jan. de 2024 | 2,1300 | 2,1300 | 2,1200 | 2,1200 | 2,1173 | 3.000 |
02 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0973 | - |
29 de dez. de 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0973 | - |
28 de dez. de 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0973 | - |
27 de dez. de 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0973 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |