Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
25 de abr. de 2024 | 2,4800 | 2,4980 | 2,4730 | 2,4750 | 2,4750 | 5.833.002 |
24 de abr. de 2024 | 2,4990 | 2,5000 | 2,4800 | 2,4810 | 2,4810 | 6.792.225 |
23 de abr. de 2024 | 2,4810 | 2,5190 | 2,4810 | 2,4950 | 2,4950 | 7.086.570 |
22 de abr. de 2024 | 2,5110 | 2,5290 | 2,4800 | 2,4800 | 2,4800 | 7.194.794 |
21 de abr. de 2024 | 2,5300 | 2,5640 | 2,5060 | 2,5180 | 2,5180 | 8.508.643 |
18 de abr. de 2024 | 2,5300 | 2,5590 | 2,5250 | 2,5300 | 2,5300 | 9.187.132 |
17 de abr. de 2024 | 2,4990 | 2,5330 | 2,4860 | 2,5300 | 2,5300 | 12.758.515 |
16 de abr. de 2024 | 2,5250 | 2,5340 | 2,4880 | 2,5000 | 2,5000 | 9.670.292 |
15 de abr. de 2024 | 2,4800 | 2,5250 | 2,4800 | 2,5220 | 2,5220 | 17.017.221 |
14 de abr. de 2024 | - | - | - | - | - | - |
08 de abr. de 2024 | 2,4400 | 2,5000 | 2,4400 | 2,5000 | 2,5000 | 12.051.064 |
07 de abr. de 2024 | - | - | - | - | - | - |
04 de abr. de 2024 | 2,3320 | 2,3870 | 2,3320 | 2,3800 | 2,3800 | 18.721.240 |
03 de abr. de 2024 | 2,3500 | 2,3690 | 2,3310 | 2,3310 | 2,3310 | 9.699.445 |
02 de abr. de 2024 | 2,3400 | 2,3550 | 2,3400 | 2,3500 | 2,3500 | 11.629.742 |
01 de abr. de 2024 | 2,3740 | 2,3740 | 2,3090 | 2,3200 | 2,3200 | 13.338.669 |
31 de mar. de 2024 | 2,3740 | 2,3740 | 2,3740 | 2,3740 | 2,3740 | - |
28 de mar. de 2024 | 2,3610 | 2,3800 | 2,3610 | 2,3740 | 2,3740 | 10.280.693 |
27 de mar. de 2024 | 2,3820 | 2,3930 | 2,3560 | 2,3600 | 2,3600 | 10.116.353 |
26 de mar. de 2024 | 2,4150 | 2,4300 | 2,3760 | 2,3810 | 2,3810 | 19.214.362 |
26 de mar. de 2024 | 0.1 Dividendo | |||||
25 de mar. de 2024 | 2,5200 | 2,5240 | 2,5080 | 2,5150 | 2,4150 | 5.533.634 |
24 de mar. de 2024 | 2,5250 | 2,5300 | 2,5160 | 2,5200 | 2,4198 | 4.003.003 |
21 de mar. de 2024 | 2,5150 | 2,5370 | 2,5150 | 2,5250 | 2,4246 | 4.444.408 |
20 de mar. de 2024 | 2,5100 | 2,5270 | 2,5100 | 2,5120 | 2,4121 | 5.378.802 |
19 de mar. de 2024 | 2,5330 | 2,5500 | 2,5100 | 2,5100 | 2,4102 | 12.036.489 |
19 de mar. de 2024 | 0.1 Dividendo | |||||
18 de mar. de 2024 | 2,5690 | 2,5730 | 2,5200 | 2,5200 | 2,3238 | 13.993.469 |
17 de mar. de 2024 | 2,5690 | 2,5690 | 2,5590 | 2,5680 | 2,3680 | 9.590.353 |
14 de mar. de 2024 | 2,5600 | 2,5790 | 2,5590 | 2,5700 | 2,3699 | 25.571.198 |
13 de mar. de 2024 | 2,5590 | 2,5730 | 2,5570 | 2,5600 | 2,3607 | 8.715.618 |
12 de mar. de 2024 | 2,5400 | 2,5690 | 2,5400 | 2,5560 | 2,3570 | 6.947.666 |
11 de mar. de 2024 | 2,5240 | 2,5620 | 2,5190 | 2,5400 | 2,3422 | 18.956.431 |
10 de mar. de 2024 | 2,5140 | 2,5440 | 2,5100 | 2,5240 | 2,3275 | 13.531.257 |
07 de mar. de 2024 | 2,5000 | 2,5200 | 2,4950 | 2,5140 | 2,3182 | 7.678.771 |
06 de mar. de 2024 | 2,4970 | 2,5090 | 2,4950 | 2,5010 | 2,3063 | 7.560.868 |
05 de mar. de 2024 | 2,5270 | 2,5290 | 2,4940 | 2,5000 | 2,3053 | 10.824.694 |
04 de mar. de 2024 | 2,5120 | 2,5290 | 2,5120 | 2,5270 | 2,3302 | 7.602.199 |
29 de fev. de 2024 | 2,4890 | 2,5300 | 2,4850 | 2,5300 | 2,3330 | 16.687.437 |
28 de fev. de 2024 | 2,5130 | 2,5250 | 2,4900 | 2,4900 | 2,2961 | 12.491.067 |
27 de fev. de 2024 | 2,4790 | 2,4790 | 2,4790 | 2,4790 | 2,2860 | - |
26 de fev. de 2024 | 2,4480 | 2,5020 | 2,4200 | 2,4790 | 2,2860 | 21.930.470 |
25 de fev. de 2024 | 2,4520 | 2,4520 | 2,4520 | 2,4520 | 2,2611 | - |
22 de fev. de 2024 | 2,4990 | 2,5010 | 2,4470 | 2,4520 | 2,2611 | 20.830.705 |
21 de fev. de 2024 | 2,4800 | 2,5010 | 2,4700 | 2,5000 | 2,3053 | 9.121.620 |
20 de fev. de 2024 | 2,4760 | 2,5020 | 2,4620 | 2,4820 | 2,2887 | 12.656.176 |
19 de fev. de 2024 | 2,3980 | 2,4890 | 2,3820 | 2,4890 | 2,2952 | 19.428.754 |
18 de fev. de 2024 | 2,4030 | 2,4060 | 2,3790 | 2,3970 | 2,2104 | 8.845.881 |
15 de fev. de 2024 | 2,4140 | 2,4400 | 2,4000 | 2,4070 | 2,2196 | 7.636.913 |
14 de fev. de 2024 | 2,3790 | 2,4250 | 2,3750 | 2,4250 | 2,2362 | 12.566.243 |
12 de fev. de 2024 | 2,3490 | 2,3850 | 2,3160 | 2,3850 | 2,1993 | 17.553.179 |
11 de fev. de 2024 | 2,3560 | 2,3890 | 2,3450 | 2,3500 | 2,1670 | 9.341.731 |
08 de fev. de 2024 | 2,3640 | 2,3950 | 2,3450 | 2,3510 | 2,1679 | 21.432.269 |
07 de fev. de 2024 | 2,3060 | 2,3600 | 2,2920 | 2,3600 | 2,1762 | 24.309.239 |
06 de fev. de 2024 | 2,2520 | 2,2900 | 2,2320 | 2,2900 | 2,1117 | 15.794.306 |
05 de fev. de 2024 | 2,2910 | 2,2930 | 2,2510 | 2,2700 | 2,0932 | 10.566.180 |
04 de fev. de 2024 | 2,2940 | 2,2960 | 2,2700 | 2,2880 | 2,1098 | 19.854.135 |
01 de fev. de 2024 | 2,3500 | 2,3500 | 2,2810 | 2,3000 | 2,1209 | 25.489.301 |
31 de jan. de 2024 | 2,3930 | 2,3940 | 2,3500 | 2,3500 | 2,1670 | 15.299.610 |
30 de jan. de 2024 | 2,4220 | 2,4350 | 2,3530 | 2,3860 | 2,2002 | 25.817.358 |
29 de jan. de 2024 | 2,4600 | 2,4640 | 2,4010 | 2,4110 | 2,2233 | 16.093.123 |
28 de jan. de 2024 | 2,4380 | 2,4840 | 2,4380 | 2,4570 | 2,2657 | 8.325.940 |
25 de jan. de 2024 | 2,4770 | 2,4850 | 2,4230 | 2,4490 | 2,2583 | 22.459.389 |
24 de jan. de 2024 | 2,5750 | 2,5750 | 2,4920 | 2,4920 | 2,2980 | 34.971.679 |
23 de jan. de 2024 | 2,5900 | 2,6240 | 2,5890 | 2,5900 | 2,3883 | 11.307.949 |
22 de jan. de 2024 | 2,5490 | 2,5880 | 2,5380 | 2,5800 | 2,3791 | 51.852.612 |
21 de jan. de 2024 | 2,5490 | 2,5760 | 2,5420 | 2,5460 | 2,3478 | 18.016.569 |
18 de jan. de 2024 | 2,5900 | 2,6040 | 2,5450 | 2,5450 | 2,3468 | 50.816.710 |
17 de jan. de 2024 | 2,6200 | 2,6200 | 2,5910 | 2,5910 | 2,3892 | 6.877.459 |
16 de jan. de 2024 | 2,6270 | 2,6320 | 2,5870 | 2,6210 | 2,4169 | 13.671.273 |
15 de jan. de 2024 | 2,5690 | 2,6320 | 2,5590 | 2,6270 | 2,4224 | 21.783.705 |
14 de jan. de 2024 | 2,5560 | 2,5920 | 2,5560 | 2,5690 | 2,3690 | 10.440.950 |
11 de jan. de 2024 | 2,5200 | 2,5650 | 2,5100 | 2,5520 | 2,3533 | 13.951.588 |
10 de jan. de 2024 | 2,5050 | 2,5180 | 2,4880 | 2,5100 | 2,3146 | 8.910.402 |
09 de jan. de 2024 | 2,5130 | 2,5350 | 2,5000 | 2,5050 | 2,3099 | 9.658.125 |
08 de jan. de 2024 | 2,5100 | 2,5190 | 2,4960 | 2,5190 | 2,3229 | 6.968.796 |
07 de jan. de 2024 | 2,4790 | 2,5290 | 2,4790 | 2,5040 | 2,3090 | 9.693.158 |
04 de jan. de 2024 | 2,4900 | 2,5000 | 2,4400 | 2,4790 | 2,2860 | 24.427.011 |
03 de jan. de 2024 | 2,5970 | 2,5970 | 2,4880 | 2,4900 | 2,2961 | 20.834.605 |
02 de jan. de 2024 | 2,6540 | 2,6540 | 2,5910 | 2,6000 | 2,3975 | 18.302.626 |
31 de dez. de 2023 | 2,5920 | 2,6650 | 2,5900 | 2,6550 | 2,4483 | 36.185.780 |
28 de dez. de 2023 | 2,5500 | 2,5920 | 2,5390 | 2,5920 | 2,3902 | 39.927.057 |
27 de dez. de 2023 | 2,5470 | 2,5660 | 2,5300 | 2,5610 | 2,3616 | 18.585.483 |
26 de dez. de 2023 | 2,5500 | 2,5780 | 2,4970 | 2,5470 | 2,3487 | 27.631.094 |
25 de dez. de 2023 | 2,5080 | 2,5900 | 2,5080 | 2,5550 | 2,3561 | 16.961.189 |
24 de dez. de 2023 | 2,4760 | 2,5170 | 2,4760 | 2,5060 | 2,3109 | 9.438.956 |
21 de dez. de 2023 | 2,4570 | 2,4730 | 2,4500 | 2,4700 | 2,2777 | 6.110.704 |
20 de dez. de 2023 | 2,4680 | 2,4790 | 2,4300 | 2,4600 | 2,2684 | 11.836.596 |
19 de dez. de 2023 | 2,4100 | 2,4660 | 2,4100 | 2,4500 | 2,2592 | 20.840.747 |
14 de dez. de 2023 | 2,3680 | 2,4380 | 2,3430 | 2,4000 | 2,2131 | 51.276.570 |
13 de dez. de 2023 | 2,3040 | 2,3400 | 2,3030 | 2,3400 | 2,1578 | 12.764.115 |
12 de dez. de 2023 | 2,3330 | 2,3390 | 2,3010 | 2,3200 | 2,1394 | 14.182.100 |
11 de dez. de 2023 | 2,3710 | 2,3730 | 2,3270 | 2,3340 | 2,1523 | 7.592.571 |
10 de dez. de 2023 | 2,3700 | 2,3940 | 2,3590 | 2,3660 | 2,1818 | 4.907.711 |
07 de dez. de 2023 | 2,4090 | 2,4090 | 2,3630 | 2,3820 | 2,1965 | 9.661.217 |
06 de dez. de 2023 | 2,4300 | 2,4740 | 2,4100 | 2,4100 | 2,2223 | 16.541.120 |
05 de dez. de 2023 | 2,3890 | 2,4470 | 2,3600 | 2,4470 | 2,2565 | 14.663.501 |
04 de dez. de 2023 | 2,4810 | 2,4870 | 2,4000 | 2,4000 | 2,2131 | 15.985.451 |
03 de dez. de 2023 | 2,4860 | 2,5040 | 2,4820 | 2,4820 | 2,2887 | 8.946.317 |
30 de nov. de 2023 | 2,4930 | 2,5080 | 2,4810 | 2,4860 | 2,2924 | 50.187.577 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |