Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de jul. de 2024 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | 1.700 |
01 de jul. de 2024 | 2,5255 | 2,5255 | 2,5255 | 2,5255 | 2,5255 | - |
28 de jun. de 2024 | 2,4870 | 2,4870 | 2,4870 | 2,4870 | 2,4870 | - |
27 de jun. de 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
27 de jun. de 2024 | 0.166 Dividendo | |||||
26 de jun. de 2024 | 2,6320 | 2,6320 | 2,6320 | 2,6320 | 2,4660 | - |
25 de jun. de 2024 | 2,7005 | 2,7005 | 2,7005 | 2,7005 | 2,5302 | - |
24 de jun. de 2024 | 2,6220 | 2,6220 | 2,6220 | 2,6220 | 2,4566 | - |
21 de jun. de 2024 | 2,6705 | 2,6705 | 2,6705 | 2,6705 | 2,5021 | - |
20 de jun. de 2024 | 2,6295 | 2,6295 | 2,6295 | 2,6295 | 2,4637 | - |
19 de jun. de 2024 | 2,6415 | 2,6415 | 2,6415 | 2,6415 | 2,4749 | - |
18 de jun. de 2024 | 2,6220 | 2,6220 | 2,6220 | 2,6220 | 2,4566 | - |
17 de jun. de 2024 | 2,6520 | 2,6520 | 2,6520 | 2,6520 | 2,4847 | - |
14 de jun. de 2024 | 2,6320 | 2,6320 | 2,6320 | 2,6320 | 2,4660 | - |
13 de jun. de 2024 | 2,6385 | 2,6385 | 2,6385 | 2,6385 | 2,4721 | - |
12 de jun. de 2024 | 2,6570 | 2,6570 | 2,6570 | 2,6570 | 2,4894 | - |
11 de jun. de 2024 | 2,6415 | 2,6415 | 2,6415 | 2,6415 | 2,4749 | - |
10 de jun. de 2024 | 2,7250 | 2,7255 | 2,7250 | 2,7255 | 2,5536 | - |
07 de jun. de 2024 | 2,7275 | 2,7275 | 2,7245 | 2,7245 | 2,5527 | - |
06 de jun. de 2024 | 2,7115 | 2,7115 | 2,7115 | 2,7115 | 2,5405 | - |
05 de jun. de 2024 | 2,7060 | 2,7060 | 2,7060 | 2,7060 | 2,5353 | - |
04 de jun. de 2024 | 2,6980 | 2,6980 | 2,6980 | 2,6980 | 2,5278 | - |
03 de jun. de 2024 | 2,6955 | 2,6955 | 2,6955 | 2,6955 | 2,5255 | - |
31 de mai. de 2024 | 2,6510 | 2,6510 | 2,6510 | 2,6510 | 2,4838 | - |
30 de mai. de 2024 | 2,6360 | 2,6365 | 2,6360 | 2,6365 | 2,4702 | - |
29 de mai. de 2024 | 2,6605 | 2,6605 | 2,6605 | 2,6605 | 2,4927 | - |
28 de mai. de 2024 | 2,6135 | 2,6135 | 2,6135 | 2,6135 | 2,4487 | - |
27 de mai. de 2024 | 2,5935 | 2,5935 | 2,5935 | 2,5935 | 2,4299 | - |
24 de mai. de 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,4079 | - |
23 de mai. de 2024 | 2,5970 | 2,5970 | 2,5970 | 2,5970 | 2,4332 | - |
22 de mai. de 2024 | 2,6125 | 2,6125 | 2,6125 | 2,6125 | 2,4477 | - |
21 de mai. de 2024 | 2,6990 | 2,6990 | 2,6990 | 2,6990 | 2,5288 | - |
20 de mai. de 2024 | 2,7190 | 2,7190 | 2,7190 | 2,7190 | 2,5475 | - |
17 de mai. de 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,5672 | - |
16 de mai. de 2024 | 2,7670 | 2,7670 | 2,7670 | 2,7670 | 2,5925 | - |
15 de mai. de 2024 | 2,7330 | 2,7330 | 2,7330 | 2,7330 | 2,5606 | - |
14 de mai. de 2024 | 2,6810 | 2,6810 | 2,6810 | 2,6810 | 2,5119 | - |
13 de mai. de 2024 | 2,6945 | 2,6945 | 2,6945 | 2,6945 | 2,5246 | - |
10 de mai. de 2024 | 2,7125 | 2,7125 | 2,7125 | 2,7125 | 2,5414 | - |
09 de mai. de 2024 | 2,6890 | 2,6890 | 2,6890 | 2,6890 | 2,5194 | - |
08 de mai. de 2024 | 2,7295 | 2,7295 | 2,7295 | 2,7295 | 2,5574 | - |
07 de mai. de 2024 | 2,7025 | 2,7025 | 2,7025 | 2,7025 | 2,5321 | - |
06 de mai. de 2024 | 2,6380 | 2,6380 | 2,6380 | 2,6380 | 2,4716 | - |
03 de mai. de 2024 | 2,6055 | 2,6055 | 2,6055 | 2,6055 | 2,4412 | - |
02 de mai. de 2024 | 2,5830 | 2,5830 | 2,5830 | 2,5830 | 2,4201 | - |
30 de abr. de 2024 | 2,6105 | 2,6105 | 2,6105 | 2,6105 | 2,4459 | - |
29 de abr. de 2024 | 2,6035 | 2,6035 | 2,6035 | 2,6035 | 2,4393 | - |
26 de abr. de 2024 | 2,5310 | 2,5310 | 2,5310 | 2,5310 | 2,3714 | - |
25 de abr. de 2024 | 2,5655 | 2,5655 | 2,5655 | 2,5655 | 2,4037 | - |
24 de abr. de 2024 | 2,5705 | 2,5705 | 2,5705 | 2,5705 | 2,4084 | - |
23 de abr. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,4360 | - |
22 de abr. de 2024 | 2,5755 | 2,5755 | 2,5755 | 2,5755 | 2,4131 | - |
19 de abr. de 2024 | 2,5450 | 2,5450 | 2,5400 | 2,5400 | 2,3798 | - |
18 de abr. de 2024 | 2,6070 | 2,6070 | 2,6070 | 2,6070 | 2,4426 | - |
17 de abr. de 2024 | 2,5780 | 2,5780 | 2,5780 | 2,5780 | 2,4154 | - |
16 de abr. de 2024 | 2,6080 | 2,6080 | 2,6080 | 2,6080 | 2,4435 | - |
15 de abr. de 2024 | 2,6620 | 2,6620 | 2,6620 | 2,6620 | 2,4941 | - |
12 de abr. de 2024 | 2,6825 | 2,6825 | 2,6825 | 2,6825 | 2,5133 | - |
11 de abr. de 2024 | 2,7025 | 2,7025 | 2,7025 | 2,7025 | 2,5321 | - |
10 de abr. de 2024 | 2,7535 | 2,7535 | 2,7535 | 2,7535 | 2,5798 | - |
09 de abr. de 2024 | 2,7390 | 2,7390 | 2,7390 | 2,7390 | 2,5663 | - |
08 de abr. de 2024 | 2,7205 | 2,7205 | 2,7205 | 2,7205 | 2,5489 | - |
05 de abr. de 2024 | 2,7420 | 2,7420 | 2,7420 | 2,7420 | 2,5691 | - |
04 de abr. de 2024 | 2,7460 | 2,7460 | 2,7460 | 2,7460 | 2,5728 | - |
03 de abr. de 2024 | 2,7600 | 2,7600 | 2,7365 | 2,7365 | 2,5639 | 1.700 |
02 de abr. de 2024 | 2,7760 | 2,7760 | 2,7760 | 2,7760 | 2,6009 | - |
28 de mar. de 2024 | 2,8180 | 2,8180 | 2,7755 | 2,7755 | 2,6004 | - |
27 de mar. de 2024 | 2,7470 | 2,7470 | 2,7470 | 2,7470 | 2,5737 | - |
26 de mar. de 2024 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | 2,5625 | - |
25 de mar. de 2024 | 2,7470 | 2,7470 | 2,7470 | 2,7470 | 2,5737 | - |
22 de mar. de 2024 | 2,7510 | 2,7510 | 2,7510 | 2,7510 | 2,5775 | - |
21 de mar. de 2024 | 2,7640 | 2,7640 | 2,7640 | 2,7640 | 2,5897 | - |
20 de mar. de 2024 | 2,7480 | 2,7480 | 2,7480 | 2,7480 | 2,5747 | - |
19 de mar. de 2024 | 2,7570 | 2,7585 | 2,7570 | 2,7585 | 2,5845 | - |
18 de mar. de 2024 | 2,7850 | 2,7850 | 2,7850 | 2,7850 | 2,6094 | - |
15 de mar. de 2024 | 2,7640 | 2,7640 | 2,7640 | 2,7640 | 2,5897 | - |
14 de mar. de 2024 | 2,7030 | 2,7030 | 2,7030 | 2,7030 | 2,5325 | - |
13 de mar. de 2024 | 2,7490 | 2,7490 | 2,7490 | 2,7490 | 2,5756 | - |
12 de mar. de 2024 | 2,7230 | 2,7230 | 2,7230 | 2,7230 | 2,5513 | - |
11 de mar. de 2024 | 2,6735 | 2,6735 | 2,6735 | 2,6735 | 2,5049 | - |
08 de mar. de 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,5110 | - |
07 de mar. de 2024 | 2,6515 | 2,6515 | 2,6515 | 2,6515 | 2,4843 | - |
06 de mar. de 2024 | 2,6310 | 2,6310 | 2,6310 | 2,6310 | 2,4651 | - |
05 de mar. de 2024 | 2,6360 | 2,6360 | 2,6360 | 2,6360 | 2,4697 | - |
04 de mar. de 2024 | 2,6420 | 2,6420 | 2,6420 | 2,6420 | 2,4754 | - |
01 de mar. de 2024 | 2,6260 | 2,6260 | 2,6260 | 2,6260 | 2,4604 | - |
29 de fev. de 2024 | 2,6025 | 2,6025 | 2,6025 | 2,6025 | 2,4384 | - |
28 de fev. de 2024 | 2,5740 | 2,5740 | 2,5740 | 2,5740 | 2,4117 | - |
27 de fev. de 2024 | 2,6075 | 2,6075 | 2,6075 | 2,6075 | 2,4430 | - |
26 de fev. de 2024 | 2,6245 | 2,6245 | 2,6080 | 2,6080 | 2,4435 | - |
23 de fev. de 2024 | 2,6115 | 2,6115 | 2,6115 | 2,6115 | 2,4468 | - |
22 de fev. de 2024 | 2,7175 | 2,7175 | 2,7175 | 2,7175 | 2,5461 | - |
21 de fev. de 2024 | 2,7370 | 2,7370 | 2,7370 | 2,7370 | 2,5644 | - |
20 de fev. de 2024 | 2,7305 | 2,7305 | 2,7305 | 2,7305 | 2,5583 | - |
19 de fev. de 2024 | 2,7385 | 2,7385 | 2,7385 | 2,7385 | 2,5658 | - |
16 de fev. de 2024 | 2,7585 | 2,7585 | 2,7585 | 2,7585 | 2,5845 | - |
15 de fev. de 2024 | 2,7375 | 2,7375 | 2,7375 | 2,7375 | 2,5648 | - |
14 de fev. de 2024 | 2,6780 | 2,6780 | 2,6780 | 2,6780 | 2,5091 | - |
13 de fev. de 2024 | 2,7295 | 2,7295 | 2,7295 | 2,7295 | 2,5574 | - |
12 de fev. de 2024 | 2,7150 | 2,7150 | 2,7150 | 2,7150 | 2,5438 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |