Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de mar. de 2024 | 3,9400 | 3,9450 | 3,9000 | 3,9100 | 3,9100 | 2.008.956 |
27 de mar. de 2024 | 3,9400 | 3,9450 | 3,9000 | 3,9100 | 3,9100 | 2.017.476 |
26 de mar. de 2024 | 3,8700 | 3,9200 | 3,8650 | 3,9100 | 3,9100 | 3.218.172 |
25 de mar. de 2024 | 3,8800 | 3,8900 | 3,8400 | 3,8600 | 3,8600 | 2.427.685 |
24 de mar. de 2024 | 3,8800 | 3,8850 | 3,8450 | 3,8600 | 3,8600 | 1.935.979 |
21 de mar. de 2024 | 3,8900 | 3,8900 | 3,8350 | 3,8800 | 3,8800 | 3.797.239 |
20 de mar. de 2024 | 3,8900 | 3,9100 | 3,8600 | 3,8700 | 3,8700 | 4.079.317 |
19 de mar. de 2024 | 3,9300 | 3,9300 | 3,8800 | 3,8900 | 3,8900 | 1.701.438 |
18 de mar. de 2024 | 3,9100 | 3,9250 | 3,8800 | 3,8800 | 3,8800 | 2.874.273 |
17 de mar. de 2024 | 3,8900 | 3,9400 | 3,8900 | 3,9100 | 3,9100 | 3.079.358 |
14 de mar. de 2024 | 3,9700 | 3,9750 | 3,8900 | 3,8900 | 3,8900 | 6.627.301 |
13 de mar. de 2024 | 3,9500 | 4,0500 | 3,9500 | 3,9900 | 3,9900 | 5.043.437 |
12 de mar. de 2024 | 3,9700 | 4,0600 | 3,9600 | 3,9700 | 3,9700 | 7.771.342 |
11 de mar. de 2024 | 3,8100 | 3,9400 | 3,8100 | 3,9300 | 3,9300 | 4.046.968 |
10 de mar. de 2024 | 3,7600 | 3,8200 | 3,7500 | 3,8100 | 3,8100 | 2.084.898 |
07 de mar. de 2024 | 3,8000 | 3,8000 | 3,7650 | 3,7800 | 3,7800 | 4.402.944 |
06 de mar. de 2024 | 3,7800 | 3,7950 | 3,7400 | 3,7900 | 3,7900 | 2.372.445 |
05 de mar. de 2024 | 3,7600 | 3,8050 | 3,7400 | 3,7600 | 3,7600 | 2.839.513 |
04 de mar. de 2024 | 3,7400 | 3,7600 | 3,7200 | 3,7400 | 3,7400 | 2.491.623 |
03 de mar. de 2024 | 3,7100 | 3,7300 | 3,6500 | 3,7300 | 3,7300 | 2.464.402 |
29 de fev. de 2024 | 3,7300 | 3,7400 | 3,6800 | 3,7100 | 3,7100 | 5.887.491 |
28 de fev. de 2024 | 3,7000 | 3,7500 | 3,6850 | 3,7100 | 3,7100 | 4.475.616 |
27 de fev. de 2024 | 3,7200 | 3,7250 | 3,6700 | 3,6800 | 3,6800 | 2.498.716 |
26 de fev. de 2024 | 3,6300 | 3,7200 | 3,6300 | 3,7100 | 3,7100 | 3.512.115 |
25 de fev. de 2024 | 3,6400 | 3,6500 | 3,5700 | 3,6300 | 3,6300 | 4.114.219 |
22 de fev. de 2024 | 3,6200 | 3,6500 | 3,6100 | 3,6300 | 3,6300 | 1.624.424 |
21 de fev. de 2024 | 3,6300 | 3,6600 | 3,6000 | 3,6000 | 3,6000 | 2.728.586 |
20 de fev. de 2024 | 3,6000 | 3,6200 | 3,5500 | 3,6100 | 3,6100 | 3.310.366 |
19 de fev. de 2024 | 3,5500 | 3,6400 | 3,5500 | 3,6300 | 3,6300 | 2.642.426 |
18 de fev. de 2024 | 3,5400 | 3,5700 | 3,5300 | 3,5700 | 3,5700 | 2.677.765 |
15 de fev. de 2024 | 3,6000 | 3,6000 | 3,5100 | 3,5400 | 3,5400 | 3.761.040 |
14 de fev. de 2024 | 3,5900 | 3,6050 | 3,5400 | 3,5500 | 3,5500 | 3.896.710 |
13 de fev. de 2024 | 3,6200 | 3,6400 | 3,5800 | 3,5800 | 3,5800 | 5.022.257 |
12 de fev. de 2024 | 3,7400 | 3,7900 | 3,6550 | 3,6600 | 3,6600 | 5.800.996 |
11 de fev. de 2024 | 3,7000 | 3,7900 | 3,6850 | 3,7400 | 3,7400 | 9.223.300 |
08 de fev. de 2024 | 3,6600 | 3,7200 | 3,6600 | 3,7100 | 3,7100 | 8.318.414 |
07 de fev. de 2024 | 3,6300 | 3,6700 | 3,6100 | 3,6700 | 3,6700 | 4.908.273 |
06 de fev. de 2024 | 3,6000 | 3,6200 | 3,5750 | 3,6100 | 3,6100 | 9.727.964 |
05 de fev. de 2024 | 3,4800 | 3,6800 | 3,4700 | 3,5800 | 3,5800 | 11.580.184 |
04 de fev. de 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
01 de fev. de 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
31 de jan. de 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
30 de jan. de 2024 | 3,6100 | 3,6400 | 3,5700 | 3,6400 | 3,6400 | 4.444.863 |
29 de jan. de 2024 | 3,6000 | 3,6200 | 3,5750 | 3,5900 | 3,5900 | 3.105.030 |
28 de jan. de 2024 | 3,6000 | 3,6300 | 3,5700 | 3,5900 | 3,5900 | 2.224.793 |
24 de jan. de 2024 | 3,5700 | 3,5900 | 3,5500 | 3,5900 | 3,5900 | 3.094.874 |
23 de jan. de 2024 | 3,6100 | 3,6100 | 3,5550 | 3,5600 | 3,5600 | 1.910.990 |
22 de jan. de 2024 | 3,5500 | 3,6050 | 3,5300 | 3,6000 | 3,6000 | 3.610.011 |
21 de jan. de 2024 | 3,5100 | 3,5650 | 3,5000 | 3,5500 | 3,5500 | 2.359.377 |
18 de jan. de 2024 | 3,5300 | 3,5500 | 3,4900 | 3,5000 | 3,5000 | 2.496.442 |
17 de jan. de 2024 | 3,5600 | 3,5700 | 3,5000 | 3,5100 | 3,5100 | 3.479.050 |
16 de jan. de 2024 | 3,5200 | 3,5800 | 3,5200 | 3,5700 | 3,5700 | 2.438.927 |
15 de jan. de 2024 | 3,5800 | 3,5800 | 3,5100 | 3,5200 | 3,5200 | 2.572.823 |
14 de jan. de 2024 | 3,5700 | 3,5700 | 3,5500 | 3,5600 | 3,5600 | 327.023 |
11 de jan. de 2024 | 3,6000 | 3,6000 | 3,5600 | 3,5700 | 3,5700 | 3.185.238 |
10 de jan. de 2024 | 3,6200 | 3,6500 | 3,6000 | 3,6100 | 3,6100 | 2.453.724 |
09 de jan. de 2024 | 3,6200 | 3,6300 | 3,5900 | 3,6100 | 3,6100 | 3.193.530 |
08 de jan. de 2024 | 3,5900 | 3,6600 | 3,5800 | 3,6200 | 3,6200 | 6.006.946 |
07 de jan. de 2024 | 3,5000 | 3,5500 | 3,4900 | 3,5500 | 3,5500 | 3.375.181 |
04 de jan. de 2024 | 3,4800 | 3,5100 | 3,4650 | 3,5000 | 3,5000 | 2.173.421 |
03 de jan. de 2024 | 3,5200 | 3,5200 | 3,4700 | 3,4800 | 3,4800 | 2.155.964 |
02 de jan. de 2024 | 3,4900 | 3,5400 | 3,4800 | 3,5200 | 3,5200 | 2.356.676 |
01 de jan. de 2024 | 3,4900 | 3,5300 | 3,4800 | 3,5000 | 3,5000 | 1.576.777 |
28 de dez. de 2023 | 3,5000 | 3,5050 | 3,4800 | 3,4900 | 3,4900 | 1.732.827 |
27 de dez. de 2023 | 3,5200 | 3,5300 | 3,4700 | 3,4900 | 3,4900 | 2.278.881 |
26 de dez. de 2023 | 3,5200 | 3,5400 | 3,4950 | 3,5000 | 3,5000 | 1.693.928 |
21 de dez. de 2023 | 3,4800 | 3,5100 | 3,4700 | 3,4800 | 3,4800 | 1.819.378 |
20 de dez. de 2023 | 3,5200 | 3,5600 | 3,5000 | 3,5000 | 3,5000 | 4.019.762 |
19 de dez. de 2023 | 3,4800 | 3,5200 | 3,4600 | 3,5100 | 3,5100 | 4.638.463 |
18 de dez. de 2023 | 3,4700 | 3,5000 | 3,4500 | 3,4800 | 3,4800 | 5.077.254 |
17 de dez. de 2023 | 3,4800 | 3,4900 | 3,4400 | 3,4600 | 3,4600 | 3.132.007 |
14 de dez. de 2023 | 3,4200 | 3,5300 | 3,4200 | 3,5000 | 3,5000 | 7.683.802 |
13 de dez. de 2023 | 3,4900 | 3,5000 | 3,4650 | 3,4700 | 3,4700 | 4.778.606 |
13 de dez. de 2023 | 0.11 Dividendo | |||||
12 de dez. de 2023 | 3,6000 | 3,6100 | 3,5700 | 3,5800 | 3,4700 | 4.223.049 |
11 de dez. de 2023 | 3,6000 | 3,6100 | 3,5750 | 3,5900 | 3,4797 | 3.433.113 |
10 de dez. de 2023 | 3,5900 | 3,6100 | 3,5800 | 3,5800 | 3,4700 | 3.533.758 |
07 de dez. de 2023 | 3,5500 | 3,5900 | 3,5400 | 3,5800 | 3,4700 | 3.828.201 |
06 de dez. de 2023 | 3,6000 | 3,6200 | 3,5500 | 3,5500 | 3,4409 | 5.676.517 |
05 de dez. de 2023 | 3,5400 | 3,6400 | 3,5300 | 3,6000 | 3,4894 | 5.765.016 |
04 de dez. de 2023 | 3,5300 | 3,5300 | 3,4100 | 3,5200 | 3,4118 | 6.180.510 |
03 de dez. de 2023 | 3,6200 | 3,6700 | 3,5700 | 3,5900 | 3,4797 | 4.777.432 |
30 de nov. de 2023 | 3,6100 | 3,6100 | 3,5300 | 3,5500 | 3,4409 | 4.900.980 |
29 de nov. de 2023 | 3,6200 | 3,6300 | 3,5700 | 3,6200 | 3,5088 | 5.141.826 |
28 de nov. de 2023 | 3,6500 | 3,6600 | 3,5950 | 3,6000 | 3,4894 | 4.107.178 |
27 de nov. de 2023 | 3,6200 | 3,6700 | 3,6200 | 3,6500 | 3,5378 | 1.479.401 |
26 de nov. de 2023 | 3,6700 | 3,6900 | 3,6200 | 3,6300 | 3,5185 | 1.893.532 |
23 de nov. de 2023 | 3,6700 | 3,6900 | 3,6600 | 3,6800 | 3,5669 | 1.124.413 |
22 de nov. de 2023 | 3,7100 | 3,7200 | 3,6700 | 3,6700 | 3,5572 | 1.519.394 |
21 de nov. de 2023 | 3,6800 | 3,7200 | 3,6600 | 3,7100 | 3,5960 | 1.844.581 |
20 de nov. de 2023 | 3,6700 | 3,6900 | 3,6300 | 3,6700 | 3,5572 | 1.936.286 |
19 de nov. de 2023 | 3,6900 | 3,7000 | 3,6600 | 3,6800 | 3,5669 | 1.534.192 |
16 de nov. de 2023 | 3,7300 | 3,7300 | 3,6600 | 3,6800 | 3,5669 | 2.475.418 |
15 de nov. de 2023 | 3,7700 | 3,7800 | 3,7200 | 3,7600 | 3,6445 | 2.569.402 |
14 de nov. de 2023 | 3,7900 | 3,8200 | 3,7400 | 3,7600 | 3,6445 | 3.585.359 |
13 de nov. de 2023 | 3,7300 | 3,7700 | 3,7200 | 3,7600 | 3,6445 | 2.346.259 |
12 de nov. de 2023 | 3,7100 | 3,7300 | 3,7100 | 3,7100 | 3,5960 | 1.654.912 |
09 de nov. de 2023 | 3,7000 | 3,7400 | 3,6900 | 3,7200 | 3,6057 | 1.476.082 |
08 de nov. de 2023 | 3,7300 | 3,7500 | 3,7100 | 3,7300 | 3,6154 | 1.870.287 |
07 de nov. de 2023 | 3,7300 | 3,7450 | 3,6900 | 3,6900 | 3,5766 | 5.111.901 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |