Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 2,7430 | 2,8740 | 2,7430 | 2,8740 | 2,8740 | 229 |
02 de mai. de 2024 | 2,7490 | 2,8320 | 2,7490 | 2,8320 | 2,8320 | 10.600 |
30 de abr. de 2024 | 2,7510 | 2,7510 | 2,7510 | 2,7510 | 2,7510 | - |
29 de abr. de 2024 | 2,7170 | 2,7170 | 2,7090 | 2,7090 | 2,7090 | 1.700 |
26 de abr. de 2024 | 2,7310 | 2,8130 | 2,7310 | 2,8130 | 2,8130 | 500 |
25 de abr. de 2024 | 2,7700 | 2,7910 | 2,7700 | 2,7910 | 2,7910 | 2.770 |
25 de abr. de 2024 | 0.1463 Dividendo | |||||
24 de abr. de 2024 | 2,9800 | 3,0570 | 2,9760 | 3,0570 | 2,9107 | 4.872 |
23 de abr. de 2024 | 2,8880 | 2,8880 | 2,8880 | 2,8880 | 2,7498 | - |
22 de abr. de 2024 | 2,9500 | 2,9800 | 2,9500 | 2,9800 | 2,8374 | 4.700 |
19 de abr. de 2024 | 2,8280 | 2,8400 | 2,8280 | 2,8400 | 2,7041 | 3.000 |
18 de abr. de 2024 | 2,8440 | 2,8440 | 2,8440 | 2,8440 | 2,7079 | - |
17 de abr. de 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,7136 | - |
16 de abr. de 2024 | 2,9000 | 2,9500 | 2,9000 | 2,9500 | 2,8088 | 1.800 |
15 de abr. de 2024 | 2,9260 | 3,0250 | 2,9260 | 3,0250 | 2,8802 | 110 |
12 de abr. de 2024 | 2,9030 | 2,9780 | 2,9030 | 2,9780 | 2,8355 | 2.000 |
11 de abr. de 2024 | 2,9000 | 2,9900 | 2,9000 | 2,9900 | 2,8469 | 400 |
10 de abr. de 2024 | 2,9490 | 2,9490 | 2,9490 | 2,9490 | 2,8079 | - |
09 de abr. de 2024 | 2,9120 | 3,0400 | 2,9120 | 3,0000 | 2,8564 | 2.530 |
08 de abr. de 2024 | 2,9990 | 3,0300 | 2,9990 | 3,0000 | 2,8564 | 14.383 |
05 de abr. de 2024 | 2,9500 | 2,9510 | 2,9500 | 2,9500 | 2,8088 | 5.100 |
04 de abr. de 2024 | 2,9240 | 2,9240 | 2,9240 | 2,9240 | 2,7841 | - |
03 de abr. de 2024 | 2,9160 | 3,0120 | 2,9160 | 3,0120 | 2,8679 | 1.257 |
02 de abr. de 2024 | 3,0570 | 3,0570 | 3,0000 | 3,0000 | 2,8564 | 11.077 |
28 de mar. de 2024 | 2,9680 | 2,9680 | 2,9310 | 2,9310 | 2,7907 | 471 |
27 de mar. de 2024 | 2,9370 | 3,0580 | 2,9370 | 3,0580 | 2,9117 | 500 |
26 de mar. de 2024 | 2,9260 | 3,0560 | 2,9260 | 3,0560 | 2,9097 | 2.000 |
25 de mar. de 2024 | 2,9520 | 3,0000 | 2,9520 | 3,0000 | 2,8564 | 1.700 |
22 de mar. de 2024 | 2,9310 | 3,0700 | 2,9310 | 3,0700 | 2,9231 | 200 |
21 de mar. de 2024 | 2,8710 | 2,8710 | 2,8710 | 2,8710 | 2,7336 | - |
20 de mar. de 2024 | 2,8490 | 2,8700 | 2,8490 | 2,8700 | 2,7326 | - |
19 de mar. de 2024 | 2,8760 | 2,8760 | 2,8760 | 2,8760 | 2,7384 | - |
18 de mar. de 2024 | 2,8200 | 2,9310 | 2,8200 | 2,9310 | 2,7907 | 400 |
15 de mar. de 2024 | 2,8630 | 2,8630 | 2,8630 | 2,8630 | 2,7260 | - |
14 de mar. de 2024 | 2,8240 | 2,9610 | 2,8240 | 2,9490 | 2,8079 | 650 |
13 de mar. de 2024 | 2,8940 | 2,8940 | 2,8940 | 2,8940 | 2,7555 | - |
12 de mar. de 2024 | 2,8770 | 3,0010 | 2,8770 | 3,0010 | 2,8574 | 400 |
11 de mar. de 2024 | 2,8990 | 2,9790 | 2,8990 | 2,9790 | 2,8364 | 300 |
08 de mar. de 2024 | 2,8320 | 3,0130 | 2,8320 | 3,0130 | 2,8688 | 1.421 |
07 de mar. de 2024 | 2,8110 | 2,8310 | 2,8110 | 2,8310 | 2,6955 | 3.400 |
06 de mar. de 2024 | 2,8400 | 2,8400 | 2,8200 | 2,8200 | 2,6850 | 450 |
05 de mar. de 2024 | 2,8070 | 2,9530 | 2,8070 | 2,9530 | 2,8117 | 1.000 |
04 de mar. de 2024 | 2,8070 | 2,9190 | 2,8070 | 2,9190 | 2,7793 | 758 |
01 de mar. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,6946 | - |
29 de fev. de 2024 | 2,7810 | 2,9050 | 2,7810 | 2,9050 | 2,7660 | 1.000 |
28 de fev. de 2024 | 2,7970 | 2,8690 | 2,7970 | 2,8690 | 2,7317 | 1.370 |
27 de fev. de 2024 | 2,7880 | 2,7880 | 2,7880 | 2,7880 | 2,6546 | - |
26 de fev. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,6660 | - |
23 de fev. de 2024 | 2,7760 | 2,8990 | 2,7760 | 2,8990 | 2,7603 | 2.800 |
22 de fev. de 2024 | 2,7860 | 2,8000 | 2,7860 | 2,8000 | 2,6660 | 50 |
21 de fev. de 2024 | 2,8050 | 2,8840 | 2,8050 | 2,8840 | 2,7460 | 500 |
20 de fev. de 2024 | 2,7580 | 2,8760 | 2,7580 | 2,8760 | 2,7384 | 500 |
19 de fev. de 2024 | 2,7790 | 2,8670 | 2,7740 | 2,8000 | 2,6660 | 4.300 |
16 de fev. de 2024 | 2,7820 | 2,7820 | 2,7600 | 2,7600 | 2,6279 | 5.000 |
15 de fev. de 2024 | 2,7510 | 2,7510 | 2,7510 | 2,7510 | 2,6193 | - |
14 de fev. de 2024 | 2,7030 | 2,8310 | 2,7030 | 2,8310 | 2,6955 | 887 |
13 de fev. de 2024 | 2,7460 | 2,8330 | 2,7460 | 2,8330 | 2,6974 | 400 |
12 de fev. de 2024 | 2,8620 | 2,8620 | 2,7500 | 2,7500 | 2,6184 | 10.800 |
09 de fev. de 2024 | 2,8700 | 2,8700 | 2,8100 | 2,8230 | 2,6879 | 15.050 |
08 de fev. de 2024 | 2,8700 | 2,9060 | 2,8700 | 2,9060 | 2,7669 | 691 |
07 de fev. de 2024 | 3,0480 | 3,0480 | 3,0480 | 3,0480 | 2,9021 | 400 |
06 de fev. de 2024 | 2,8780 | 3,0290 | 2,8780 | 3,0290 | 2,8840 | 12.600 |
05 de fev. de 2024 | 2,9330 | 3,0630 | 2,9330 | 3,0630 | 2,9164 | 662 |
02 de fev. de 2024 | 2,9560 | 3,0440 | 2,9560 | 3,0440 | 2,8983 | 2.000 |
01 de fev. de 2024 | 2,9570 | 2,9570 | 2,9570 | 2,9570 | 2,8155 | - |
31 de jan. de 2024 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | 2,8260 | - |
30 de jan. de 2024 | 3,0010 | 3,0780 | 3,0000 | 3,0000 | 2,8564 | 2.760 |
29 de jan. de 2024 | 2,9570 | 3,0680 | 2,9570 | 3,0600 | 2,9136 | 24.335 |
26 de jan. de 2024 | 2,9290 | 3,0710 | 2,9290 | 3,0710 | 2,9240 | 1.705 |
25 de jan. de 2024 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | 2,7879 | - |
24 de jan. de 2024 | 2,9120 | 3,0440 | 2,9120 | 3,0440 | 2,8983 | 12.255 |
23 de jan. de 2024 | 2,9130 | 3,0380 | 2,9130 | 3,0380 | 2,8926 | 1.330 |
22 de jan. de 2024 | 2,9020 | 2,9820 | 2,9020 | 2,9820 | 2,8393 | 300 |
19 de jan. de 2024 | 2,8540 | 2,8640 | 2,8540 | 2,8640 | 2,7269 | 10.000 |
18 de jan. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7422 | 800 |
17 de jan. de 2024 | 2,8410 | 2,8410 | 2,8410 | 2,8410 | 2,7050 | - |
16 de jan. de 2024 | 2,9000 | 2,9710 | 2,9000 | 2,9710 | 2,8288 | 500 |
15 de jan. de 2024 | 2,9150 | 2,9150 | 2,9150 | 2,9150 | 2,7755 | - |
12 de jan. de 2024 | 2,8030 | 2,9150 | 2,8030 | 2,9150 | 2,7755 | 9.357 |
11 de jan. de 2024 | 2,8660 | 2,8660 | 2,8660 | 2,8660 | 2,7288 | - |
10 de jan. de 2024 | 2,8790 | 2,8790 | 2,8790 | 2,8790 | 2,7412 | - |
09 de jan. de 2024 | 2,9600 | 2,9710 | 2,8810 | 2,9710 | 2,8288 | 4.900 |
08 de jan. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,6660 | - |
05 de jan. de 2024 | 2,8220 | 2,8900 | 2,8220 | 2,8900 | 2,7517 | 240 |
04 de jan. de 2024 | 2,8020 | 2,9210 | 2,8020 | 2,9210 | 2,7812 | 1.500 |
03 de jan. de 2024 | 2,8350 | 2,9140 | 2,8020 | 2,9140 | 2,7745 | 8.400 |
02 de jan. de 2024 | 2,9590 | 2,9590 | 2,8740 | 2,9590 | 2,8174 | 1.708 |
29 de dez. de 2023 | 2,8660 | 2,9590 | 2,8660 | 2,9590 | 2,8174 | 400 |
28 de dez. de 2023 | 2,9100 | 2,9100 | 2,8450 | 2,8450 | 2,7088 | 7.280 |
27 de dez. de 2023 | 2,9070 | 2,9590 | 2,9070 | 2,9590 | 2,8174 | 100 |
22 de dez. de 2023 | 2,8360 | 2,9320 | 2,8360 | 2,9320 | 2,7917 | 3.500 |
21 de dez. de 2023 | 2,8580 | 2,9380 | 2,8340 | 2,8340 | 2,6984 | 1.650 |
20 de dez. de 2023 | 2,8190 | 2,8800 | 2,8190 | 2,8480 | 2,7117 | 3.050 |
19 de dez. de 2023 | 2,8050 | 2,9370 | 2,8050 | 2,9370 | 2,7964 | 3.400 |
18 de dez. de 2023 | 2,9450 | 2,9450 | 2,8500 | 2,9180 | 2,7784 | 5.600 |
15 de dez. de 2023 | 2,8250 | 2,8790 | 2,8250 | 2,8790 | 2,7412 | 80 |
14 de dez. de 2023 | 2,7920 | 2,9590 | 2,7920 | 2,9380 | 2,7974 | 10.375 |
13 de dez. de 2023 | 2,8030 | 2,8030 | 2,8030 | 2,8030 | 2,6689 | - |
12 de dez. de 2023 | 2,7730 | 2,7730 | 2,7730 | 2,7730 | 2,6403 | - |
11 de dez. de 2023 | 2,8830 | 2,8830 | 2,8830 | 2,8830 | 2,7450 | 250 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |