Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
13 de mai. de 2024 | 2,8800 | 2,8800 | 2,7600 | 2,8400 | 2,8400 | 528.600 |
10 de mai. de 2024 | 2,8900 | 2,9000 | 2,8500 | 2,8600 | 2,8600 | 143.700 |
10 de mai. de 2024 | 0.03 Dividendo | |||||
09 de mai. de 2024 | 2,8800 | 2,9300 | 2,8800 | 2,9100 | 2,8800 | 325.100 |
08 de mai. de 2024 | 2,8800 | 2,9000 | 2,8700 | 2,8700 | 2,8404 | 489.400 |
07 de mai. de 2024 | 2,9100 | 2,9200 | 2,8800 | 2,9100 | 2,8800 | 599.900 |
06 de mai. de 2024 | 2,8800 | 2,9100 | 2,8800 | 2,9000 | 2,8701 | 279.800 |
03 de mai. de 2024 | 2,8600 | 2,8800 | 2,8600 | 2,8700 | 2,8404 | 236.400 |
02 de mai. de 2024 | 2,8300 | 2,8400 | 2,8100 | 2,8400 | 2,8107 | 153.200 |
01 de mai. de 2024 | 2,8200 | 2,8400 | 2,7900 | 2,8200 | 2,7909 | 248.800 |
30 de abr. de 2024 | 2,8100 | 2,8400 | 2,8000 | 2,8000 | 2,7711 | 250.500 |
29 de abr. de 2024 | 2,8500 | 2,8600 | 2,8100 | 2,8300 | 2,8008 | 279.000 |
26 de abr. de 2024 | 2,7900 | 2,8200 | 2,7900 | 2,8200 | 2,7909 | 431.700 |
25 de abr. de 2024 | 2,7800 | 2,7800 | 2,7500 | 2,7800 | 2,7513 | 145.000 |
24 de abr. de 2024 | 2,8000 | 2,8100 | 2,7800 | 2,8000 | 2,7711 | 189.800 |
23 de abr. de 2024 | 2,7700 | 2,8000 | 2,7500 | 2,7900 | 2,7612 | 241.200 |
22 de abr. de 2024 | 2,7100 | 2,7600 | 2,7000 | 2,7500 | 2,7216 | 220.000 |
19 de abr. de 2024 | 2,7200 | 2,7300 | 2,7000 | 2,7000 | 2,6722 | 164.100 |
18 de abr. de 2024 | 2,7300 | 2,7500 | 2,7100 | 2,7300 | 2,7019 | 230.200 |
17 de abr. de 2024 | 2,7200 | 2,7400 | 2,7100 | 2,7200 | 2,6920 | 196.200 |
16 de abr. de 2024 | 2,7300 | 2,7400 | 2,7000 | 2,7000 | 2,6722 | 215.500 |
15 de abr. de 2024 | 2,8300 | 2,8300 | 2,7300 | 2,7300 | 2,7019 | 293.300 |
12 de abr. de 2024 | 2,8500 | 2,8700 | 2,8000 | 2,8100 | 2,7810 | 254.600 |
11 de abr. de 2024 | 2,8700 | 2,9000 | 2,8400 | 2,8600 | 2,8305 | 326.200 |
10 de abr. de 2024 | 2,8800 | 2,9200 | 2,8500 | 2,8700 | 2,8404 | 195.100 |
10 de abr. de 2024 | 0.03 Dividendo | |||||
09 de abr. de 2024 | 2,9500 | 2,9800 | 2,9400 | 2,9400 | 2,8800 | 153.100 |
08 de abr. de 2024 | 2,9400 | 2,9800 | 2,9100 | 2,9500 | 2,8898 | 530.600 |
05 de abr. de 2024 | 2,9200 | 2,9300 | 2,9000 | 2,9200 | 2,8604 | 273.100 |
04 de abr. de 2024 | 2,9300 | 2,9400 | 2,9000 | 2,9100 | 2,8506 | 318.800 |
03 de abr. de 2024 | 2,9200 | 2,9200 | 2,9000 | 2,9200 | 2,8604 | 175.300 |
02 de abr. de 2024 | 2,9600 | 2,9600 | 2,8900 | 2,9000 | 2,8408 | 267.700 |
01 de abr. de 2024 | 2,9900 | 3,0000 | 2,9600 | 2,9600 | 2,8996 | 288.900 |
28 de mar. de 2024 | 3,0000 | 3,0200 | 2,9800 | 2,9900 | 2,9290 | 384.900 |
27 de mar. de 2024 | 2,9400 | 2,9800 | 2,9400 | 2,9800 | 2,9192 | 209.300 |
26 de mar. de 2024 | 2,9600 | 2,9700 | 2,9400 | 2,9400 | 2,8800 | 193.300 |
25 de mar. de 2024 | 2,9300 | 2,9600 | 2,9300 | 2,9500 | 2,8898 | 271.300 |
22 de mar. de 2024 | 2,9400 | 2,9500 | 2,9200 | 2,9200 | 2,8604 | 428.700 |
21 de mar. de 2024 | 2,9100 | 2,9600 | 2,9100 | 2,9400 | 2,8800 | 524.900 |
20 de mar. de 2024 | 2,8800 | 2,9100 | 2,8600 | 2,9100 | 2,8506 | 899.800 |
19 de mar. de 2024 | 2,8700 | 2,8800 | 2,8400 | 2,8600 | 2,8016 | 862.200 |
18 de mar. de 2024 | 2,8400 | 2,8800 | 2,8400 | 2,8600 | 2,8016 | 608.400 |
15 de mar. de 2024 | 2,7900 | 2,8400 | 2,7900 | 2,8300 | 2,7722 | 383.500 |
14 de mar. de 2024 | 2,8900 | 2,9000 | 2,7800 | 2,8000 | 2,7429 | 971.100 |
13 de mar. de 2024 | 2,9200 | 2,9200 | 2,8800 | 2,8800 | 2,8212 | 578.800 |
12 de mar. de 2024 | 2,9000 | 2,9400 | 2,8700 | 2,9100 | 2,8506 | 696.400 |
11 de mar. de 2024 | 2,9000 | 2,9100 | 2,8800 | 2,8900 | 2,8310 | 473.300 |
08 de mar. de 2024 | 2,9100 | 2,9500 | 2,9000 | 2,9300 | 2,8702 | 731.700 |
08 de mar. de 2024 | 0.03 Dividendo | |||||
07 de mar. de 2024 | 2,9300 | 2,9600 | 2,9200 | 2,9400 | 2,8506 | 312.400 |
06 de mar. de 2024 | 2,9300 | 2,9300 | 2,9000 | 2,9200 | 2,8312 | 430.800 |
05 de mar. de 2024 | 2,9200 | 2,9400 | 2,9000 | 2,9100 | 2,8215 | 536.200 |
04 de mar. de 2024 | 2,8900 | 2,9200 | 2,8900 | 2,9100 | 2,8215 | 483.000 |
01 de mar. de 2024 | 2,8700 | 2,9000 | 2,8500 | 2,8800 | 2,7924 | 668.700 |
29 de fev. de 2024 | 2,8700 | 2,9000 | 2,8500 | 2,8700 | 2,7827 | 523.000 |
28 de fev. de 2024 | 2,8500 | 2,8700 | 2,8400 | 2,8500 | 2,7633 | 257.900 |
27 de fev. de 2024 | 2,8500 | 2,8700 | 2,8300 | 2,8400 | 2,7537 | 259.600 |
26 de fev. de 2024 | 2,8400 | 2,8700 | 2,8300 | 2,8500 | 2,7633 | 355.500 |
23 de fev. de 2024 | 2,8600 | 2,8700 | 2,8300 | 2,8400 | 2,7537 | 327.700 |
22 de fev. de 2024 | 2,8700 | 2,8700 | 2,8300 | 2,8400 | 2,7537 | 505.900 |
21 de fev. de 2024 | 2,8600 | 2,8600 | 2,8300 | 2,8500 | 2,7633 | 408.200 |
20 de fev. de 2024 | 2,8500 | 2,8600 | 2,8400 | 2,8600 | 2,7730 | 417.400 |
16 de fev. de 2024 | 2,8800 | 2,9000 | 2,8500 | 2,8500 | 2,7633 | 703.700 |
15 de fev. de 2024 | 2,8800 | 2,9200 | 2,8800 | 2,9000 | 2,8118 | 455.500 |
14 de fev. de 2024 | 2,8900 | 2,9000 | 2,8700 | 2,8800 | 2,7924 | 533.900 |
13 de fev. de 2024 | 2,9000 | 2,9000 | 2,8500 | 2,8700 | 2,7827 | 430.500 |
12 de fev. de 2024 | 2,9300 | 2,9500 | 2,9200 | 2,9300 | 2,8409 | 243.500 |
09 de fev. de 2024 | 2,9000 | 2,9300 | 2,9000 | 2,9200 | 2,8312 | 151.200 |
09 de fev. de 2024 | 0.03 Dividendo | |||||
08 de fev. de 2024 | 2,9300 | 2,9400 | 2,9200 | 2,9200 | 2,8021 | 440.700 |
07 de fev. de 2024 | 2,9200 | 2,9200 | 2,8900 | 2,9200 | 2,8021 | 629.800 |
06 de fev. de 2024 | 2,8800 | 2,9000 | 2,8700 | 2,9000 | 2,7829 | 474.300 |
05 de fev. de 2024 | 2,8800 | 2,9000 | 2,8500 | 2,8800 | 2,7637 | 673.600 |
02 de fev. de 2024 | 2,8900 | 2,9000 | 2,8600 | 2,8800 | 2,7637 | 674.700 |
01 de fev. de 2024 | 2,8800 | 2,9000 | 2,8700 | 2,9000 | 2,7829 | 1.049.300 |
31 de jan. de 2024 | 2,9100 | 2,9200 | 2,8700 | 2,8800 | 2,7637 | 720.100 |
30 de jan. de 2024 | 2,9200 | 2,9300 | 2,8900 | 2,9100 | 2,7925 | 630.500 |
29 de jan. de 2024 | 2,8800 | 2,9000 | 2,8600 | 2,9000 | 2,7829 | 778.900 |
26 de jan. de 2024 | 2,8900 | 2,9000 | 2,8700 | 2,8800 | 2,7637 | 962.700 |
25 de jan. de 2024 | 2,8700 | 2,9000 | 2,8600 | 2,8900 | 2,7733 | 596.800 |
24 de jan. de 2024 | 2,8800 | 2,9000 | 2,8500 | 2,8600 | 2,7446 | 552.500 |
23 de jan. de 2024 | 2,8600 | 2,8900 | 2,8500 | 2,8600 | 2,7446 | 226.700 |
22 de jan. de 2024 | 2,8400 | 2,8800 | 2,8400 | 2,8700 | 2,7542 | 534.600 |
19 de jan. de 2024 | 2,8300 | 2,8500 | 2,8100 | 2,8400 | 2,7254 | 673.700 |
18 de jan. de 2024 | 2,8300 | 2,8700 | 2,8300 | 2,8400 | 2,7254 | 335.700 |
17 de jan. de 2024 | 2,8700 | 2,8700 | 2,8000 | 2,8300 | 2,7158 | 327.000 |
16 de jan. de 2024 | 2,9400 | 2,9400 | 2,8600 | 2,8700 | 2,7542 | 250.900 |
12 de jan. de 2024 | 2,9600 | 2,9700 | 2,9400 | 2,9500 | 2,8309 | 190.600 |
11 de jan. de 2024 | 2,9500 | 2,9800 | 2,9300 | 2,9800 | 2,8597 | 593.300 |
11 de jan. de 2024 | 0.03 Dividendo | |||||
10 de jan. de 2024 | 2,9800 | 3,0100 | 2,9600 | 2,9900 | 2,8405 | 698.300 |
09 de jan. de 2024 | 2,9700 | 2,9900 | 2,9600 | 2,9800 | 2,8310 | 372.500 |
08 de jan. de 2024 | 2,9800 | 2,9900 | 2,9700 | 2,9900 | 2,8405 | 273.300 |
05 de jan. de 2024 | 2,9600 | 2,9800 | 2,9600 | 2,9600 | 2,8120 | 208.800 |
04 de jan. de 2024 | 2,9700 | 2,9800 | 2,9600 | 2,9700 | 2,8215 | 207.900 |
03 de jan. de 2024 | 2,9400 | 3,0000 | 2,9400 | 2,9600 | 2,8120 | 301.200 |
02 de jan. de 2024 | 2,9900 | 2,9900 | 2,9500 | 2,9500 | 2,8025 | 1.232.000 |
29 de dez. de 2023 | 3,0100 | 3,0300 | 2,9800 | 2,9800 | 2,8310 | 762.600 |
28 de dez. de 2023 | 3,0200 | 3,0400 | 3,0000 | 3,0100 | 2,8595 | 588.400 |
27 de dez. de 2023 | 3,0600 | 3,0600 | 2,9800 | 3,0100 | 2,8595 | 1.116.500 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |