Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de mai. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
28 de mai. de 2024 | 1.0069 Dividendo | |||||
27 de mai. de 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 2,2931 | - |
24 de mai. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,2236 | - |
23 de mai. de 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 2,2375 | - |
22 de mai. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,2236 | - |
21 de mai. de 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 2,2375 | - |
20 de mai. de 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 2,2375 | - |
17 de mai. de 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2,1819 | - |
16 de mai. de 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,1958 | - |
15 de mai. de 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2,1819 | - |
14 de mai. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,2236 | - |
13 de mai. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,2097 | - |
10 de mai. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,2097 | - |
09 de mai. de 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,1124 | - |
08 de mai. de 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,1124 | - |
07 de mai. de 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,1124 | - |
06 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,0846 | - |
03 de mai. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,0151 | - |
02 de mai. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1,9874 | - |
30 de abr. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,0013 | - |
29 de abr. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1,9874 | - |
26 de abr. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,0013 | - |
25 de abr. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1,9874 | - |
24 de abr. de 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 1,9318 | - |
23 de abr. de 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 1,9179 | - |
22 de abr. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 1,8901 | - |
19 de abr. de 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 1,9318 | - |
18 de abr. de 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 1,9179 | - |
17 de abr. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1,9457 | - |
16 de abr. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1,9457 | - |
15 de abr. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1,9874 | - |
12 de abr. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,0013 | - |
11 de abr. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,0151 | - |
10 de abr. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,0013 | - |
09 de abr. de 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 1,9318 | - |
08 de abr. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1,8762 | - |
05 de abr. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 1,8067 | - |
04 de abr. de 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 1,8206 | - |
03 de abr. de 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 1,8206 | - |
02 de abr. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 1,8067 | - |
28 de mar. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 1,9596 | - |
27 de mar. de 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 1,9735 | - |
26 de mar. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,0013 | - |
25 de mar. de 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,0290 | - |
22 de mar. de 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,0290 | - |
21 de mar. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,0013 | - |
20 de mar. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1,9874 | - |
19 de mar. de 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,0568 | - |
18 de mar. de 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,0985 | - |
15 de mar. de 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,0290 | - |
14 de mar. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1,9874 | - |
13 de mar. de 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,0290 | - |
12 de mar. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 1,9596 | - |
11 de mar. de 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 1,8623 | - |
08 de mar. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 1,8901 | - |
07 de mar. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1,8762 | - |
06 de mar. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1,8762 | - |
05 de mar. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 1,8345 | - |
04 de mar. de 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 1,8484 | - |
01 de mar. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1,8762 | - |
29 de fev. de 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 1,9040 | - |
28 de fev. de 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 1,9040 | - |
27 de fev. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 1,8345 | - |
26 de fev. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1,8762 | - |
23 de fev. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 1,8901 | - |
22 de fev. de 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 1,8484 | - |
21 de fev. de 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 1,8484 | - |
20 de fev. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 1,8345 | - |
19 de fev. de 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 1,7789 | - |
16 de fev. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 1,8067 | - |
15 de fev. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 1,7094 | - |
14 de fev. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 1,7094 | - |
13 de fev. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1,7372 | - |
12 de fev. de 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 1,7511 | - |
09 de fev. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 1,7650 | - |
08 de fev. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 1,8067 | - |
07 de fev. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 1,8067 | - |
06 de fev. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 1,8345 | - |
05 de fev. de 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,7928 | - |
02 de fev. de 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,7928 | - |
01 de fev. de 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 1,7789 | - |
31 de jan. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 1,7650 | - |
30 de jan. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 1,8067 | - |
29 de jan. de 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 1,8484 | - |
26 de jan. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 1,8345 | - |
25 de jan. de 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 1,8484 | - |
24 de jan. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1,6816 | - |
23 de jan. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,6538 | - |
22 de jan. de 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 1,6955 | - |
19 de jan. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 1,8067 | - |
18 de jan. de 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,7928 | - |
17 de jan. de 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 1,7789 | - |
16 de jan. de 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 1,8484 | - |
15 de jan. de 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 1,8623 | - |
12 de jan. de 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 1,8623 | - |
11 de jan. de 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 1,8623 | - |
10 de jan. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 1,8345 | - |
09 de jan. de 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 1,9179 | - |
08 de jan. de 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 1,9735 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |