Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
21 de mai. de 2024 | 2,0900 | 2,0900 | 2,0700 | 2,0800 | 2,0800 | 807.615 |
20 de mai. de 2024 | 2,0800 | 2,0900 | 2,0700 | 2,0800 | 2,0800 | 1.129.853 |
17 de mai. de 2024 | 2,0800 | 2,0900 | 2,0700 | 2,0800 | 2,0800 | 1.072.573 |
16 de mai. de 2024 | 2,0800 | 2,0850 | 2,0700 | 2,0700 | 2,0700 | 1.057.395 |
15 de mai. de 2024 | 2,0900 | 2,0900 | 2,0700 | 2,0800 | 2,0800 | 1.624.154 |
14 de mai. de 2024 | 2,1000 | 2,1000 | 2,0800 | 2,0800 | 2,0800 | 965.289 |
13 de mai. de 2024 | 2,0800 | 2,1000 | 2,0700 | 2,0900 | 2,0900 | 1.735.695 |
10 de mai. de 2024 | 2,0800 | 2,0800 | 2,0700 | 2,0800 | 2,0800 | 1.305.126 |
09 de mai. de 2024 | 2,1000 | 2,1000 | 2,0700 | 2,0700 | 2,0700 | 2.947.170 |
08 de mai. de 2024 | 2,0800 | 2,1000 | 2,0700 | 2,1000 | 2,1000 | 3.030.255 |
07 de mai. de 2024 | 2,0800 | 2,1100 | 2,0700 | 2,1100 | 2,1100 | 4.055.081 |
06 de mai. de 2024 | 2,0800 | 2,1100 | 2,0700 | 2,0800 | 2,0800 | 2.135.703 |
03 de mai. de 2024 | 2,0600 | 2,0900 | 2,0600 | 2,0800 | 2,0800 | 2.708.433 |
02 de mai. de 2024 | 2,0500 | 2,0700 | 2,0400 | 2,0700 | 2,0700 | 2.552.952 |
01 de mai. de 2024 | 2,0500 | 2,0600 | 2,0400 | 2,0400 | 2,0400 | 1.745.637 |
30 de abr. de 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0500 | 2,0500 | 2.070.340 |
30 de abr. de 2024 | 0.0149 Dividendo | |||||
29 de abr. de 2024 | 2,0500 | 2,0700 | 2,0500 | 2,0700 | 2,0551 | 2.957.936 |
26 de abr. de 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0500 | 2,0352 | 1.107.162 |
24 de abr. de 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0500 | 2,0352 | 1.353.869 |
23 de abr. de 2024 | 2,0400 | 2,0500 | 2,0400 | 2,0500 | 2,0352 | 761.444 |
22 de abr. de 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0400 | 2,0253 | 3.071.124 |
19 de abr. de 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0400 | 2,0253 | 1.676.016 |
18 de abr. de 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0500 | 2,0352 | 2.014.258 |
17 de abr. de 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0500 | 2,0352 | 1.080.877 |
16 de abr. de 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0400 | 2,0253 | 1.702.069 |
15 de abr. de 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0400 | 2,0253 | 1.038.722 |
12 de abr. de 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0500 | 2,0352 | 894.500 |
11 de abr. de 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0500 | 2,0352 | 1.215.597 |
10 de abr. de 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0400 | 2,0253 | 1.187.825 |
09 de abr. de 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0500 | 2,0352 | 982.495 |
08 de abr. de 2024 | 2,0500 | 2,0550 | 2,0400 | 2,0500 | 2,0352 | 1.194.349 |
05 de abr. de 2024 | 2,0500 | 2,0600 | 2,0450 | 2,0500 | 2,0352 | 2.746.123 |
04 de abr. de 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0352 | 1.262.699 |
03 de abr. de 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0600 | 2,0452 | 1.040.616 |
02 de abr. de 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0600 | 2,0452 | 2.181.942 |
02 de abr. de 2024 | 0.0135 Dividendo | |||||
28 de mar. de 2024 | 2,0700 | 2,0700 | 2,0500 | 2,0700 | 2,0417 | 1.587.514 |
27 de mar. de 2024 | 2,0600 | 2,0700 | 2,0500 | 2,0600 | 2,0318 | 1.679.282 |
26 de mar. de 2024 | 2,0700 | 2,0700 | 2,0500 | 2,0500 | 2,0220 | 2.491.227 |
25 de mar. de 2024 | 2,0600 | 2,0700 | 2,0500 | 2,0600 | 2,0318 | 1.822.307 |
22 de mar. de 2024 | 2,0500 | 2,0600 | 2,0500 | 2,0500 | 2,0220 | 1.286.885 |
21 de mar. de 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0220 | 1.416.556 |
20 de mar. de 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0220 | 1.792.156 |
19 de mar. de 2024 | 2,0400 | 2,0600 | 2,0400 | 2,0600 | 2,0318 | 1.345.377 |
18 de mar. de 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0400 | 2,0121 | 1.167.691 |
15 de mar. de 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0400 | 2,0121 | 1.077.830 |
14 de mar. de 2024 | 2,0500 | 2,0600 | 2,0400 | 2,0600 | 2,0318 | 1.364.648 |
13 de mar. de 2024 | 2,0400 | 2,0500 | 2,0400 | 2,0400 | 2,0121 | 1.066.552 |
12 de mar. de 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0500 | 2,0220 | 1.721.688 |
11 de mar. de 2024 | 2,0400 | 2,0500 | 2,0400 | 2,0400 | 2,0121 | 868.684 |
08 de mar. de 2024 | 2,0400 | 2,0500 | 2,0400 | 2,0400 | 2,0121 | 1.541.860 |
07 de mar. de 2024 | 2,0600 | 2,0600 | 2,0400 | 2,0600 | 2,0318 | 2.889.386 |
06 de mar. de 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0600 | 2,0318 | 1.154.123 |
05 de mar. de 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0220 | 899.639 |
04 de mar. de 2024 | 2,0600 | 2,0600 | 2,0450 | 2,0500 | 2,0220 | 953.618 |
01 de mar. de 2024 | 2,0500 | 2,0600 | 2,0400 | 2,0500 | 2,0220 | 2.124.838 |
29 de fev. de 2024 | 2,0400 | 2,0500 | 2,0400 | 2,0500 | 2,0220 | 1.843.829 |
29 de fev. de 2024 | 0.0144 Dividendo | |||||
28 de fev. de 2024 | 2,0500 | 2,0600 | 2,0500 | 2,0600 | 2,0176 | 1.467.686 |
27 de fev. de 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0500 | 2,0078 | 1.230.087 |
26 de fev. de 2024 | 2,0400 | 2,0500 | 2,0400 | 2,0400 | 1,9980 | 976.993 |
23 de fev. de 2024 | 2,0400 | 2,0500 | 2,0350 | 2,0500 | 2,0078 | 1.632.508 |
22 de fev. de 2024 | 2,0400 | 2,0450 | 2,0300 | 2,0300 | 1,9882 | 1.583.091 |
21 de fev. de 2024 | 2,0400 | 2,0400 | 2,0300 | 2,0400 | 1,9980 | 1.211.525 |
20 de fev. de 2024 | 2,0300 | 2,0400 | 2,0300 | 2,0400 | 1,9980 | 1.270.137 |
19 de fev. de 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0400 | 1,9980 | 1.411.153 |
16 de fev. de 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0400 | 1,9980 | 737.553 |
15 de fev. de 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0400 | 1,9980 | 1.089.440 |
14 de fev. de 2024 | 2,0600 | 2,0600 | 2,0400 | 2,0400 | 1,9980 | 1.725.382 |
13 de fev. de 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0600 | 2,0176 | 896.598 |
12 de fev. de 2024 | 2,0500 | 2,0600 | 2,0500 | 2,0600 | 2,0176 | 931.837 |
09 de fev. de 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0078 | 1.263.068 |
08 de fev. de 2024 | 2,0500 | 2,0600 | 2,0500 | 2,0600 | 2,0176 | 1.098.471 |
07 de fev. de 2024 | 2,0500 | 2,0600 | 2,0500 | 2,0500 | 2,0078 | 834.851 |
06 de fev. de 2024 | 2,0400 | 2,0600 | 2,0400 | 2,0500 | 2,0078 | 1.303.902 |
05 de fev. de 2024 | 2,0500 | 2,0550 | 2,0400 | 2,0400 | 1,9980 | 1.914.003 |
02 de fev. de 2024 | 2,0500 | 2,0700 | 2,0500 | 2,0500 | 2,0078 | 1.639.501 |
01 de fev. de 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0600 | 2,0176 | 1.762.559 |
31 de jan. de 2024 | 2,0500 | 2,0600 | 2,0500 | 2,0600 | 2,0176 | 1.339.185 |
31 de jan. de 2024 | 0.0155 Dividendo | |||||
30 de jan. de 2024 | 2,0500 | 2,0650 | 2,0500 | 2,0600 | 2,0024 | 1.887.922 |
29 de jan. de 2024 | 2,0500 | 2,0600 | 2,0500 | 2,0600 | 2,0024 | 1.272.933 |
25 de jan. de 2024 | 2,0500 | 2,0600 | 2,0400 | 2,0600 | 2,0024 | 1.538.985 |
24 de jan. de 2024 | 2,0500 | 2,0600 | 2,0400 | 2,0400 | 1,9830 | 3.456.441 |
23 de jan. de 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 1,9927 | 1.137.394 |
22 de jan. de 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0600 | 2,0024 | 1.268.302 |
19 de jan. de 2024 | 2,0500 | 2,0600 | 2,0500 | 2,0500 | 1,9927 | 826.055 |
18 de jan. de 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 1,9927 | 670.726 |
17 de jan. de 2024 | 2,0500 | 2,0600 | 2,0450 | 2,0600 | 2,0024 | 555.477 |
16 de jan. de 2024 | 2,0500 | 2,0600 | 2,0400 | 2,0500 | 1,9927 | 751.603 |
15 de jan. de 2024 | 2,0500 | 2,0500 | 2,0450 | 2,0500 | 1,9927 | 211.512 |
12 de jan. de 2024 | 2,0500 | 2,0600 | 2,0400 | 2,0400 | 1,9830 | 558.495 |
11 de jan. de 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 1,9927 | 1.081.095 |
10 de jan. de 2024 | 2,0500 | 2,0600 | 2,0400 | 2,0600 | 2,0024 | 687.619 |
09 de jan. de 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0400 | 1,9830 | 869.976 |
08 de jan. de 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0500 | 1,9927 | 788.658 |
05 de jan. de 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0400 | 1,9830 | 949.700 |
04 de jan. de 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0600 | 2,0024 | 422.048 |
03 de jan. de 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0600 | 2,0024 | 650.859 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |