Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
20 de mai. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
17 de mai. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
16 de mai. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
15 de mai. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
14 de mai. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 9.300 |
13 de mai. de 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
10 de mai. de 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
09 de mai. de 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
08 de mai. de 2024 | 1,6900 | 1,7500 | 1,6900 | 1,7300 | 1,7300 | 1.100 |
07 de mai. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
06 de mai. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
03 de mai. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
02 de mai. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
01 de mai. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
30 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
29 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
26 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
25 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
24 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
23 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
22 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
19 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
19 de abr. de 2024 | 0.021 Dividendo | |||||
18 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3290 | - |
17 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3290 | - |
16 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3290 | - |
15 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3290 | - |
12 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3290 | - |
11 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3290 | - |
10 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3290 | - |
09 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3290 | 200 |
08 de abr. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
05 de abr. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
04 de abr. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
03 de abr. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
02 de abr. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
01 de abr. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
28 de mar. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | 100 |
27 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8830 | - |
26 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8830 | - |
25 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8830 | 1.000 |
22 de mar. de 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0119 | - |
21 de mar. de 2024 | 2,0000 | 2,0300 | 2,0000 | 2,0300 | 2,0119 | 21.900 |
20 de mar. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1011 | - |
19 de mar. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1011 | - |
18 de mar. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1011 | - |
15 de mar. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1011 | - |
14 de mar. de 2024 | 1,9200 | 2,1200 | 1,9200 | 2,1200 | 2,1011 | 400 |
13 de mar. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8731 | - |
12 de mar. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8731 | - |
11 de mar. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8731 | - |
08 de mar. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8731 | 600 |
07 de mar. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8731 | 2.000 |
06 de mar. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8731 | 5.000 |
05 de mar. de 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7443 | 300 |
04 de mar. de 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8335 | 2.000 |
01 de mar. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9821 | - |
29 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9821 | - |
28 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9821 | - |
27 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9821 | - |
26 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9821 | - |
23 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9821 | 1.000 |
22 de fev. de 2024 | 1,9500 | 2,0000 | 1,9400 | 2,0000 | 1,9821 | 18.800 |
21 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
20 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
16 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
15 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
14 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
13 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
12 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
09 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
08 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
07 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
06 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
05 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
02 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
01 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
31 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
30 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
29 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
26 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
25 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
24 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
23 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
22 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
19 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
18 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
17 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
16 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
12 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
11 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
10 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
09 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
08 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
05 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | 2.000 |
04 de jan. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2002 | - |
03 de jan. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2002 | - |
02 de jan. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2002 | - |
29 de dez. de 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2002 | - |
28 de dez. de 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2002 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |