Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 2,2100 | 2,2500 | 2,1800 | 2,1900 | 2,1900 | 124.500 |
02 de mai. de 2024 | 2,1900 | 2,2900 | 2,1900 | 2,2300 | 2,2300 | 66.200 |
02 de mai. de 2024 | 0.040636 Dividendo | |||||
30 de abr. de 2024 | 2,2300 | 2,2800 | 2,1800 | 2,2500 | 2,2094 | 90.800 |
29 de abr. de 2024 | 2,2500 | 2,3300 | 2,1800 | 2,2600 | 2,2192 | 87.000 |
26 de abr. de 2024 | 2,2000 | 2,3300 | 2,1900 | 2,1900 | 2,1504 | 82.800 |
25 de abr. de 2024 | 2,2400 | 2,2800 | 2,2300 | 2,2500 | 2,2094 | 103.000 |
24 de abr. de 2024 | 2,2300 | 2,3900 | 2,2000 | 2,2500 | 2,2094 | 195.400 |
23 de abr. de 2024 | 2,2100 | 2,3000 | 2,1700 | 2,2500 | 2,2094 | 244.300 |
22 de abr. de 2024 | 2,0500 | 2,2200 | 2,0500 | 2,2000 | 2,1603 | 473.300 |
19 de abr. de 2024 | 2,0400 | 2,0900 | 1,9300 | 2,0500 | 2,0130 | 138.100 |
18 de abr. de 2024 | 2,0500 | 2,0900 | 2,0200 | 2,0400 | 2,0032 | 64.900 |
17 de abr. de 2024 | 1,9700 | 2,1000 | 1,9700 | 2,0900 | 2,0523 | 159.200 |
16 de abr. de 2024 | 1,9900 | 2,0500 | 1,9900 | 2,0000 | 1,9639 | 43.300 |
15 de abr. de 2024 | 2,0600 | 2,0600 | 1,9500 | 2,0400 | 2,0032 | 140.200 |
12 de abr. de 2024 | 2,1100 | 2,1200 | 2,0000 | 2,0300 | 1,9933 | 300.500 |
11 de abr. de 2024 | 2,1300 | 2,1600 | 2,1200 | 2,1200 | 2,0817 | 43.200 |
10 de abr. de 2024 | 2,2000 | 2,2100 | 2,1400 | 2,1400 | 2,1014 | 47.300 |
09 de abr. de 2024 | 2,1800 | 2,2200 | 2,1700 | 2,2000 | 2,1603 | 42.400 |
08 de abr. de 2024 | 2,2000 | 2,2300 | 2,1700 | 2,1800 | 2,1406 | 52.500 |
05 de abr. de 2024 | 2,2700 | 2,2700 | 2,2000 | 2,2100 | 2,1701 | 50.700 |
04 de abr. de 2024 | 2,1400 | 2,2700 | 2,1400 | 2,2300 | 2,1897 | 108.200 |
03 de abr. de 2024 | 2,1600 | 2,1900 | 2,1100 | 2,1700 | 2,1308 | 107.200 |
02 de abr. de 2024 | 2,2100 | 2,2100 | 2,0600 | 2,1700 | 2,1308 | 415.000 |
01 de abr. de 2024 | 2,1900 | 2,2400 | 2,0900 | 2,2100 | 2,1701 | 294.200 |
28 de mar. de 2024 | 2,1700 | 2,3000 | 2,0500 | 2,1900 | 2,1504 | 390.000 |
27 de mar. de 2024 | 2,2000 | 2,3100 | 2,1700 | 2,2300 | 2,1897 | 94.500 |
26 de mar. de 2024 | 2,2600 | 2,3400 | 2,2000 | 2,2000 | 2,1603 | 92.100 |
25 de mar. de 2024 | 2,2500 | 2,3700 | 2,1500 | 2,2800 | 2,2388 | 142.800 |
22 de mar. de 2024 | 2,0900 | 2,2600 | 2,0800 | 2,2600 | 2,2192 | 255.800 |
21 de mar. de 2024 | 2,2200 | 2,2200 | 2,0900 | 2,0900 | 2,0523 | 215.700 |
20 de mar. de 2024 | 2,1500 | 2,2200 | 2,1300 | 2,2200 | 2,1799 | 91.000 |
19 de mar. de 2024 | 2,0800 | 2,1500 | 2,0700 | 2,1300 | 2,0915 | 61.200 |
18 de mar. de 2024 | 2,1000 | 2,1500 | 2,0400 | 2,0600 | 2,0228 | 70.900 |
15 de mar. de 2024 | 2,0000 | 2,1000 | 1,9900 | 2,1000 | 2,0621 | 155.700 |
14 de mar. de 2024 | 2,0100 | 2,0500 | 1,9700 | 1,9900 | 1,9541 | 35.900 |
13 de mar. de 2024 | 1,9500 | 2,0800 | 1,9200 | 2,0100 | 1,9737 | 124.000 |
12 de mar. de 2024 | 1,9200 | 1,9500 | 1,9000 | 1,9500 | 1,9148 | 73.400 |
11 de mar. de 2024 | 1,9200 | 1,9200 | 1,8900 | 1,9000 | 1,8657 | 39.700 |
08 de mar. de 2024 | 1,9200 | 1,9400 | 1,8900 | 1,9300 | 1,8951 | 57.500 |
07 de mar. de 2024 | 1,9000 | 1,9300 | 1,9000 | 1,9300 | 1,8951 | 47.200 |
06 de mar. de 2024 | 1,9000 | 1,9400 | 1,8700 | 1,8900 | 1,8559 | 84.100 |
05 de mar. de 2024 | 1,8900 | 1,9200 | 1,8500 | 1,8700 | 1,8362 | 112.600 |
04 de mar. de 2024 | 1,9700 | 1,9900 | 1,8800 | 1,8900 | 1,8559 | 186.900 |
01 de mar. de 2024 | 1,9400 | 2,0000 | 1,9200 | 1,9500 | 1,9148 | 144.300 |
29 de fev. de 2024 | 1,9600 | 2,0000 | 1,9200 | 1,9600 | 1,9246 | 225.000 |
28 de fev. de 2024 | 2,0000 | 2,0500 | 1,9400 | 1,9600 | 1,9246 | 213.000 |
27 de fev. de 2024 | 1,9900 | 2,0400 | 1,9700 | 2,0200 | 1,9835 | 381.800 |
26 de fev. de 2024 | 1,9700 | 2,0000 | 1,9600 | 1,9800 | 1,9442 | 51.000 |
23 de fev. de 2024 | 2,0000 | 2,0400 | 1,9700 | 2,0100 | 1,9737 | 97.000 |
22 de fev. de 2024 | 2,0200 | 2,0900 | 1,9900 | 2,0000 | 1,9639 | 210.100 |
21 de fev. de 2024 | 1,9800 | 2,0200 | 1,9500 | 2,0200 | 1,9835 | 141.100 |
20 de fev. de 2024 | 1,9600 | 2,0000 | 1,9400 | 1,9600 | 1,9246 | 86.200 |
19 de fev. de 2024 | 1,9600 | 2,0200 | 1,9300 | 1,9600 | 1,9246 | 66.800 |
16 de fev. de 2024 | 1,9700 | 2,0000 | 1,9300 | 1,9600 | 1,9246 | 150.600 |
15 de fev. de 2024 | 1,9900 | 2,0800 | 1,9700 | 1,9700 | 1,9344 | 108.300 |
14 de fev. de 2024 | 2,0300 | 2,0300 | 1,9900 | 2,0000 | 1,9639 | 64.900 |
09 de fev. de 2024 | 2,1500 | 2,1700 | 2,0400 | 2,0500 | 2,0130 | 235.200 |
08 de fev. de 2024 | 2,2200 | 2,2300 | 2,1700 | 2,1700 | 2,1308 | 97.900 |
07 de fev. de 2024 | 2,2500 | 2,2600 | 2,2100 | 2,2200 | 2,1799 | 88.100 |
06 de fev. de 2024 | 2,2700 | 2,3000 | 2,2300 | 2,2500 | 2,2094 | 55.500 |
05 de fev. de 2024 | 2,2600 | 2,3200 | 2,2300 | 2,2700 | 2,2290 | 47.500 |
02 de fev. de 2024 | 2,3500 | 2,4000 | 2,2800 | 2,2800 | 2,2388 | 128.800 |
01 de fev. de 2024 | 2,2500 | 2,4500 | 2,2200 | 2,4000 | 2,3567 | 166.900 |
31 de jan. de 2024 | 2,2500 | 2,2900 | 2,2200 | 2,2900 | 2,2486 | 51.300 |
30 de jan. de 2024 | 2,2300 | 2,2800 | 2,2200 | 2,2500 | 2,2094 | 33.600 |
29 de jan. de 2024 | 2,2100 | 2,2800 | 2,2100 | 2,2700 | 2,2290 | 37.000 |
26 de jan. de 2024 | 2,3000 | 2,3200 | 2,2400 | 2,2500 | 2,2094 | 61.000 |
25 de jan. de 2024 | 2,3300 | 2,3600 | 2,2600 | 2,2800 | 2,2388 | 48.400 |
24 de jan. de 2024 | 2,3800 | 2,4000 | 2,3300 | 2,3300 | 2,2879 | 67.900 |
23 de jan. de 2024 | 2,3300 | 2,4000 | 2,3200 | 2,3800 | 2,3370 | 72.400 |
22 de jan. de 2024 | 2,3200 | 2,3600 | 2,2900 | 2,3400 | 2,2977 | 88.500 |
19 de jan. de 2024 | 2,3600 | 2,4000 | 2,2800 | 2,3200 | 2,2781 | 343.400 |
18 de jan. de 2024 | 2,2500 | 2,3600 | 2,2500 | 2,3500 | 2,3076 | 155.400 |
17 de jan. de 2024 | 2,3200 | 2,3400 | 2,2600 | 2,2600 | 2,2192 | 232.000 |
16 de jan. de 2024 | 2,2800 | 2,3600 | 2,2700 | 2,3400 | 2,2977 | 82.300 |
15 de jan. de 2024 | 2,2900 | 2,3300 | 2,2700 | 2,2900 | 2,2486 | 53.700 |
12 de jan. de 2024 | 2,3200 | 2,3800 | 2,2800 | 2,2900 | 2,2486 | 83.200 |
11 de jan. de 2024 | 2,3100 | 2,3600 | 2,2500 | 2,3200 | 2,2781 | 93.300 |
10 de jan. de 2024 | 2,3000 | 2,3400 | 2,2800 | 2,3100 | 2,2683 | 53.800 |
09 de jan. de 2024 | 2,3300 | 2,3600 | 2,2300 | 2,3100 | 2,2683 | 137.900 |
08 de jan. de 2024 | 2,3400 | 2,3900 | 2,3000 | 2,3500 | 2,3076 | 74.000 |
05 de jan. de 2024 | 2,3700 | 2,4100 | 2,3000 | 2,3400 | 2,2977 | 97.200 |
04 de jan. de 2024 | 2,4200 | 2,4600 | 2,3300 | 2,3700 | 2,3272 | 101.800 |
03 de jan. de 2024 | 2,4600 | 2,4600 | 2,3800 | 2,4200 | 2,3763 | 94.700 |
02 de jan. de 2024 | 2,5300 | 2,5300 | 2,4000 | 2,4200 | 2,3763 | 107.300 |
28 de dez. de 2023 | 2,5300 | 2,5400 | 2,4200 | 2,5200 | 2,4745 | 100.500 |
27 de dez. de 2023 | 2,4700 | 2,5500 | 2,4400 | 2,5400 | 2,4941 | 107.300 |
26 de dez. de 2023 | 2,5700 | 2,5700 | 2,4200 | 2,5300 | 2,4843 | 162.000 |
22 de dez. de 2023 | 2,5700 | 2,6000 | 2,4500 | 2,5000 | 2,4548 | 92.900 |
21 de dez. de 2023 | 2,3300 | 2,5700 | 2,3200 | 2,5700 | 2,5236 | 231.100 |
20 de dez. de 2023 | 2,3100 | 2,4300 | 2,3000 | 2,3500 | 2,3076 | 176.500 |
19 de dez. de 2023 | 2,3100 | 2,3900 | 2,3100 | 2,3400 | 2,2977 | 38.800 |
18 de dez. de 2023 | 2,3400 | 2,4400 | 2,2900 | 2,3500 | 2,3076 | 173.200 |
15 de dez. de 2023 | 2,4100 | 2,4400 | 2,3000 | 2,3400 | 2,2977 | 131.100 |
14 de dez. de 2023 | 2,3300 | 2,4700 | 2,3300 | 2,4100 | 2,3665 | 141.700 |
13 de dez. de 2023 | 2,2800 | 2,4400 | 2,2500 | 2,4200 | 2,3763 | 143.400 |
12 de dez. de 2023 | 2,3000 | 2,3500 | 2,2000 | 2,3400 | 2,2977 | 116.900 |
11 de dez. de 2023 | 2,3100 | 2,3800 | 2,2600 | 2,2600 | 2,2192 | 112.800 |
08 de dez. de 2023 | 2,4200 | 2,4200 | 2,2800 | 2,3600 | 2,3174 | 116.100 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |