Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
24 de mai. de 2024 | 4,9620 | 4,9620 | 4,9620 | 4,9620 | 4,9620 | - |
23 de mai. de 2024 | 4,9660 | 4,9660 | 4,9660 | 4,9660 | 4,9660 | - |
22 de mai. de 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
21 de mai. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
20 de mai. de 2024 | 4,9940 | 4,9940 | 4,9940 | 4,9940 | 4,9940 | - |
17 de mai. de 2024 | 4,9540 | 4,9540 | 4,9540 | 4,9540 | 4,9540 | - |
16 de mai. de 2024 | 5,0850 | 5,0850 | 5,0850 | 5,0850 | 5,0850 | - |
15 de mai. de 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | - |
14 de mai. de 2024 | 4,6940 | 4,6940 | 4,6940 | 4,6940 | 4,6940 | - |
13 de mai. de 2024 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | - |
10 de mai. de 2024 | 4,6380 | 4,6380 | 4,6380 | 4,6380 | 4,6380 | - |
09 de mai. de 2024 | 4,6120 | 4,6120 | 4,6120 | 4,6120 | 4,6120 | - |
08 de mai. de 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
07 de mai. de 2024 | 4,4880 | 4,4880 | 4,4880 | 4,4880 | 4,4880 | - |
06 de mai. de 2024 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | - |
03 de mai. de 2024 | 4,4860 | 4,4860 | 4,4860 | 4,4860 | 4,4860 | - |
02 de mai. de 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
30 de abr. de 2024 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | - |
29 de abr. de 2024 | 4,4060 | 4,4060 | 4,4060 | 4,4060 | 4,4060 | - |
26 de abr. de 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
25 de abr. de 2024 | 4,4020 | 4,4020 | 4,4020 | 4,4020 | 4,4020 | - |
24 de abr. de 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
23 de abr. de 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
22 de abr. de 2024 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | - |
19 de abr. de 2024 | 4,2980 | 4,2980 | 4,2980 | 4,2980 | 4,2980 | - |
18 de abr. de 2024 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | - |
17 de abr. de 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
16 de abr. de 2024 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | - |
15 de abr. de 2024 | 4,5480 | 4,5480 | 4,5480 | 4,5480 | 4,5480 | - |
12 de abr. de 2024 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | - |
11 de abr. de 2024 | 4,4760 | 4,4760 | 4,4760 | 4,4760 | 4,4760 | - |
10 de abr. de 2024 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | - |
09 de abr. de 2024 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | - |
08 de abr. de 2024 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | - |
05 de abr. de 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
04 de abr. de 2024 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | - |
03 de abr. de 2024 | 4,4360 | 4,4360 | 4,4360 | 4,4360 | 4,4360 | - |
02 de abr. de 2024 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | - |
28 de mar. de 2024 | 4,4320 | 4,4320 | 4,4320 | 4,4320 | 4,4320 | - |
27 de mar. de 2024 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | - |
26 de mar. de 2024 | 4,3220 | 4,3220 | 4,3220 | 4,3220 | 4,3220 | - |
25 de mar. de 2024 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | - |
22 de mar. de 2024 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | - |
21 de mar. de 2024 | 4,4140 | 4,4140 | 4,4140 | 4,4140 | 4,4140 | - |
21 de mar. de 2024 | 0.7 Dividendo | |||||
20 de mar. de 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 3,7300 | - |
19 de mar. de 2024 | 4,4020 | 4,4020 | 4,4020 | 4,4020 | 3,7064 | - |
18 de mar. de 2024 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | 3,6610 | - |
15 de mar. de 2024 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | 3,6778 | - |
14 de mar. de 2024 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | 3,6323 | - |
13 de mar. de 2024 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | 3,6862 | - |
12 de mar. de 2024 | 4,3380 | 4,3380 | 4,3380 | 4,3380 | 3,6525 | - |
11 de mar. de 2024 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | 3,6088 | - |
08 de mar. de 2024 | 4,3380 | 4,3380 | 4,3380 | 4,3380 | 3,6525 | - |
07 de mar. de 2024 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | 3,6492 | - |
06 de mar. de 2024 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | 3,7115 | - |
05 de mar. de 2024 | 4,4940 | 4,4940 | 4,4940 | 4,4940 | 3,7839 | - |
04 de mar. de 2024 | 4,4260 | 4,4260 | 4,4260 | 4,4260 | 3,7266 | - |
01 de mar. de 2024 | 4,4780 | 4,4780 | 4,4780 | 4,4780 | 3,7704 | - |
29 de fev. de 2024 | 4,5040 | 4,5040 | 4,5040 | 4,5040 | 3,7923 | - |
28 de fev. de 2024 | 4,4860 | 4,4860 | 4,4860 | 4,4860 | 3,7772 | - |
27 de fev. de 2024 | 4,5320 | 4,5320 | 4,5320 | 4,5320 | 3,8159 | - |
26 de fev. de 2024 | 4,5540 | 4,5540 | 4,5540 | 4,5540 | 3,8344 | - |
23 de fev. de 2024 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | 3,8277 | - |
22 de fev. de 2024 | 4,5320 | 4,5320 | 4,5320 | 4,5320 | 3,8159 | - |
21 de fev. de 2024 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | 3,7654 | - |
20 de fev. de 2024 | 4,5420 | 4,5420 | 4,5420 | 4,5420 | 3,8243 | - |
19 de fev. de 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 3,7721 | - |
16 de fev. de 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 3,7468 | - |
15 de fev. de 2024 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | 3,7485 | - |
14 de fev. de 2024 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | 3,7603 | - |
13 de fev. de 2024 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | 3,6323 | - |
12 de fev. de 2024 | 4,3240 | 4,3240 | 4,3240 | 4,3240 | 3,6407 | - |
09 de fev. de 2024 | 4,2440 | 4,2440 | 4,2440 | 4,2440 | 3,5734 | - |
08 de fev. de 2024 | 4,4540 | 4,4540 | 4,4540 | 4,4540 | 3,7502 | - |
07 de fev. de 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 3,7637 | - |
06 de fev. de 2024 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | 3,7401 | - |
05 de fev. de 2024 | 4,4360 | 4,4360 | 4,4360 | 4,4360 | 3,7351 | - |
02 de fev. de 2024 | 4,5680 | 4,5680 | 4,5680 | 4,5680 | 3,8462 | - |
01 de fev. de 2024 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | 3,9085 | - |
31 de jan. de 2024 | 4,7260 | 4,7260 | 4,7260 | 4,7260 | 3,9792 | - |
30 de jan. de 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 3,8731 | - |
29 de jan. de 2024 | 4,6780 | 4,6780 | 4,6780 | 4,6780 | 3,9388 | - |
26 de jan. de 2024 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | 3,9338 | - |
25 de jan. de 2024 | 4,6660 | 4,6660 | 4,6660 | 4,6660 | 3,9287 | - |
24 de jan. de 2024 | 4,7180 | 4,7180 | 4,7180 | 4,7180 | 3,9725 | - |
23 de jan. de 2024 | 4,7140 | 4,7140 | 4,7140 | 4,7140 | 3,9691 | - |
22 de jan. de 2024 | 4,6240 | 4,6240 | 4,6240 | 4,6240 | 3,8933 | - |
19 de jan. de 2024 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | 3,9034 | - |
18 de jan. de 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 3,9068 | - |
17 de jan. de 2024 | 4,6460 | 4,6460 | 4,6460 | 4,6460 | 3,9119 | - |
16 de jan. de 2024 | 4,7440 | 4,7440 | 4,7440 | 4,7440 | 3,9944 | - |
15 de jan. de 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,0079 | - |
12 de jan. de 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,0079 | - |
11 de jan. de 2024 | 4,8260 | 4,8260 | 4,8260 | 4,8260 | 4,0634 | - |
10 de jan. de 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 3,8681 | - |
09 de jan. de 2024 | 4,4940 | 4,4940 | 4,4940 | 4,4940 | 3,7839 | - |
08 de jan. de 2024 | 4,4280 | 4,4280 | 4,4280 | 4,4280 | 3,7283 | - |
05 de jan. de 2024 | 4,4180 | 4,4180 | 4,4180 | 4,4180 | 3,7199 | - |
04 de jan. de 2024 | 4,4880 | 4,4880 | 4,4880 | 4,4880 | 3,7788 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |