Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de mai. de 2024 | 2,6590 | 2,6590 | 2,6590 | 2,6590 | 2,6590 | 2.000 |
30 de abr. de 2024 | 2,8370 | 2,8370 | 2,8370 | 2,8370 | 2,8370 | - |
29 de abr. de 2024 | 2,7740 | 2,7740 | 2,7740 | 2,7740 | 2,7740 | - |
26 de abr. de 2024 | 2,7810 | 2,7810 | 2,7810 | 2,7810 | 2,7810 | - |
25 de abr. de 2024 | 2,8610 | 2,8610 | 2,8610 | 2,8610 | 2,8610 | - |
25 de abr. de 2024 | 0.1463 Dividendo | |||||
24 de abr. de 2024 | 2,9780 | 2,9910 | 2,9780 | 2,9910 | 2,8447 | 2.000 |
23 de abr. de 2024 | 2,9200 | 2,9990 | 2,9200 | 2,9990 | 2,8523 | 1.500 |
22 de abr. de 2024 | 2,9030 | 2,9030 | 2,9030 | 2,9030 | 2,7610 | - |
19 de abr. de 2024 | 2,8530 | 2,8530 | 2,8530 | 2,8530 | 2,7134 | - |
18 de abr. de 2024 | 2,9050 | 2,9050 | 2,9050 | 2,9050 | 2,7629 | - |
17 de abr. de 2024 | 2,8670 | 2,8670 | 2,8670 | 2,8670 | 2,7268 | - |
16 de abr. de 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,7677 | - |
15 de abr. de 2024 | 2,9540 | 2,9540 | 2,9540 | 2,9540 | 2,8095 | - |
12 de abr. de 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8152 | - |
11 de abr. de 2024 | 2,9270 | 2,9760 | 2,9270 | 2,9760 | 2,8304 | 1.240 |
10 de abr. de 2024 | 2,9790 | 2,9790 | 2,9790 | 2,9790 | 2,8333 | - |
09 de abr. de 2024 | 2,9630 | 2,9630 | 2,9630 | 2,9630 | 2,8181 | - |
08 de abr. de 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,8057 | 50 |
05 de abr. de 2024 | 2,9470 | 2,9470 | 2,9470 | 2,9470 | 2,8029 | - |
04 de abr. de 2024 | 2,9510 | 2,9510 | 2,9510 | 2,9510 | 2,8067 | - |
03 de abr. de 2024 | 2,9290 | 2,9290 | 2,9290 | 2,9290 | 2,7857 | - |
02 de abr. de 2024 | 2,9770 | 2,9770 | 2,9770 | 2,9770 | 2,8314 | - |
28 de mar. de 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,8437 | - |
27 de mar. de 2024 | 2,9750 | 2,9750 | 2,9750 | 2,9750 | 2,8295 | - |
26 de mar. de 2024 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | 2,8228 | - |
25 de mar. de 2024 | 2,9380 | 2,9380 | 2,9380 | 2,9380 | 2,7943 | - |
22 de mar. de 2024 | 2,9380 | 2,9380 | 2,9380 | 2,9380 | 2,7943 | - |
21 de mar. de 2024 | 2,9450 | 2,9450 | 2,9450 | 2,9450 | 2,8009 | - |
20 de mar. de 2024 | 2,8670 | 2,8670 | 2,8670 | 2,8670 | 2,7268 | - |
19 de mar. de 2024 | 2,9110 | 2,9110 | 2,9110 | 2,9110 | 2,7686 | - |
18 de mar. de 2024 | 2,8790 | 2,8790 | 2,8790 | 2,8790 | 2,7382 | - |
15 de mar. de 2024 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | 2,7505 | - |
14 de mar. de 2024 | 2,8720 | 2,8720 | 2,8720 | 2,8720 | 2,7315 | - |
13 de mar. de 2024 | 2,9170 | 2,9170 | 2,9170 | 2,9170 | 2,7743 | - |
12 de mar. de 2024 | 2,9150 | 2,9150 | 2,9150 | 2,9150 | 2,7724 | - |
11 de mar. de 2024 | 2,9080 | 2,9080 | 2,9080 | 2,9080 | 2,7658 | - |
08 de mar. de 2024 | 2,8750 | 2,8750 | 2,8750 | 2,8750 | 2,7344 | - |
07 de mar. de 2024 | 2,8150 | 2,8150 | 2,8150 | 2,8150 | 2,6773 | - |
06 de mar. de 2024 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | 2,7249 | - |
05 de mar. de 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,6868 | - |
04 de mar. de 2024 | 2,8660 | 2,8660 | 2,8660 | 2,8660 | 2,7258 | - |
01 de mar. de 2024 | 2,8460 | 2,8460 | 2,8460 | 2,8460 | 2,7068 | - |
29 de fev. de 2024 | 2,8160 | 2,8160 | 2,8160 | 2,8160 | 2,6783 | - |
28 de fev. de 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,6868 | - |
27 de fev. de 2024 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | 2,6878 | - |
26 de fev. de 2024 | 2,8380 | 2,8380 | 2,8380 | 2,8380 | 2,6992 | - |
23 de fev. de 2024 | 2,8320 | 2,8320 | 2,8320 | 2,8320 | 2,6935 | - |
22 de fev. de 2024 | 2,8230 | 2,8230 | 2,8230 | 2,8230 | 2,6849 | - |
21 de fev. de 2024 | 2,8280 | 2,8280 | 2,8280 | 2,8280 | 2,6897 | - |
20 de fev. de 2024 | 2,8140 | 2,8140 | 2,8140 | 2,8140 | 2,6764 | - |
19 de fev. de 2024 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | 2,6973 | - |
16 de fev. de 2024 | 2,8040 | 2,8040 | 2,8040 | 2,8040 | 2,6668 | - |
15 de fev. de 2024 | 2,8190 | 2,8190 | 2,8190 | 2,8190 | 2,6811 | - |
14 de fev. de 2024 | 2,6930 | 2,6930 | 2,6930 | 2,6930 | 2,5613 | - |
13 de fev. de 2024 | 2,7780 | 2,7780 | 2,7780 | 2,7780 | 2,6421 | - |
12 de fev. de 2024 | 2,7750 | 2,7750 | 2,7750 | 2,7750 | 2,6393 | - |
09 de fev. de 2024 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | 2,7087 | - |
08 de fev. de 2024 | 2,8790 | 2,8790 | 2,8790 | 2,8790 | 2,7382 | - |
07 de fev. de 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,8247 | - |
06 de fev. de 2024 | 2,9380 | 2,9380 | 2,9380 | 2,9380 | 2,7943 | - |
05 de fev. de 2024 | 2,9750 | 2,9750 | 2,9750 | 2,9750 | 2,8295 | - |
02 de fev. de 2024 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | 2,8418 | - |
01 de fev. de 2024 | 2,9860 | 2,9860 | 2,9860 | 2,9860 | 2,8399 | - |
31 de jan. de 2024 | 3,0050 | 3,0050 | 3,0050 | 3,0050 | 2,8580 | - |
30 de jan. de 2024 | 2,9630 | 2,9630 | 2,9630 | 2,9630 | 2,8181 | - |
29 de jan. de 2024 | 2,9940 | 2,9940 | 2,9940 | 2,9940 | 2,8476 | - |
26 de jan. de 2024 | 2,9560 | 2,9800 | 2,9560 | 2,9800 | 2,8342 | 410 |
25 de jan. de 2024 | 2,9590 | 2,9590 | 2,9570 | 2,9570 | 2,8124 | 2.000 |
24 de jan. de 2024 | 2,9530 | 2,9650 | 2,9530 | 2,9650 | 2,8200 | 334 |
23 de jan. de 2024 | 2,9370 | 2,9370 | 2,9370 | 2,9370 | 2,7933 | - |
22 de jan. de 2024 | 2,9150 | 2,9150 | 2,9150 | 2,9150 | 2,7724 | - |
19 de jan. de 2024 | 2,8740 | 2,8740 | 2,8740 | 2,8740 | 2,7334 | - |
18 de jan. de 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,6868 | - |
17 de jan. de 2024 | 2,8530 | 2,8530 | 2,8530 | 2,8530 | 2,7134 | - |
16 de jan. de 2024 | 2,9130 | 2,9130 | 2,9130 | 2,9130 | 2,7705 | - |
15 de jan. de 2024 | 2,9080 | 2,9080 | 2,9080 | 2,9080 | 2,7658 | - |
12 de jan. de 2024 | 2,9080 | 2,9080 | 2,9080 | 2,9080 | 2,7658 | - |
11 de jan. de 2024 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | 2,7819 | - |
10 de jan. de 2024 | 2,9110 | 2,9110 | 2,9110 | 2,9110 | 2,7686 | - |
09 de jan. de 2024 | 2,9270 | 2,9270 | 2,9270 | 2,9270 | 2,7838 | - |
08 de jan. de 2024 | 2,8270 | 2,8270 | 2,8270 | 2,8270 | 2,6887 | - |
05 de jan. de 2024 | 2,8680 | 2,8680 | 2,8680 | 2,8680 | 2,7277 | - |
04 de jan. de 2024 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | 2,7429 | - |
03 de jan. de 2024 | 2,8710 | 2,8710 | 2,8710 | 2,8710 | 2,7306 | - |
02 de jan. de 2024 | 2,8690 | 2,8690 | 2,8690 | 2,8690 | 2,7287 | - |
29 de dez. de 2023 | 2,8910 | 2,8910 | 2,8910 | 2,8910 | 2,7496 | - |
28 de dez. de 2023 | 2,9090 | 2,9090 | 2,9090 | 2,9090 | 2,7667 | - |
27 de dez. de 2023 | 2,8780 | 2,8780 | 2,8780 | 2,8780 | 2,7372 | - |
22 de dez. de 2023 | 2,8620 | 2,8620 | 2,8620 | 2,8620 | 2,7220 | - |
21 de dez. de 2023 | 2,8640 | 2,8640 | 2,8640 | 2,8640 | 2,7239 | - |
20 de dez. de 2023 | 2,8560 | 2,8560 | 2,8560 | 2,8560 | 2,7163 | - |
19 de dez. de 2023 | 2,8440 | 2,8440 | 2,8440 | 2,8440 | 2,7049 | - |
18 de dez. de 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7201 | - |
15 de dez. de 2023 | 2,8640 | 2,8640 | 2,8640 | 2,8640 | 2,7239 | - |
14 de dez. de 2023 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | 2,6840 | - |
13 de dez. de 2023 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | 2,6878 | - |
12 de dez. de 2023 | 2,8080 | 2,8080 | 2,8080 | 2,8080 | 2,6707 | - |
11 de dez. de 2023 | 2,8090 | 2,8090 | 2,8090 | 2,8090 | 2,6716 | - |
08 de dez. de 2023 | 2,7410 | 2,7410 | 2,7410 | 2,7410 | 2,6069 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |