Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
01 de jul. de 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 100 |
28 de jun. de 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
27 de jun. de 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
26 de jun. de 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
25 de jun. de 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
24 de jun. de 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
21 de jun. de 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
20 de jun. de 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
19 de jun. de 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
18 de jun. de 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
17 de jun. de 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
14 de jun. de 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
13 de jun. de 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
12 de jun. de 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
11 de jun. de 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
10 de jun. de 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
07 de jun. de 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
06 de jun. de 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
05 de jun. de 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
04 de jun. de 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
03 de jun. de 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
31 de mai. de 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
30 de mai. de 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
29 de mai. de 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
28 de mai. de 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
27 de mai. de 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
24 de mai. de 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
23 de mai. de 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
22 de mai. de 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
21 de mai. de 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
20 de mai. de 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
17 de mai. de 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
16 de mai. de 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
15 de mai. de 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
14 de mai. de 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
13 de mai. de 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
10 de mai. de 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
09 de mai. de 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
08 de mai. de 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
07 de mai. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
06 de mai. de 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
03 de mai. de 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
02 de mai. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
30 de abr. de 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
29 de abr. de 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
26 de abr. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
25 de abr. de 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
24 de abr. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
23 de abr. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
22 de abr. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
19 de abr. de 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
18 de abr. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
17 de abr. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
16 de abr. de 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
15 de abr. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
12 de abr. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
11 de abr. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
10 de abr. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
09 de abr. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
08 de abr. de 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
05 de abr. de 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
04 de abr. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
03 de abr. de 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
02 de abr. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
28 de mar. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
28 de mar. de 2024 | 15 Dividendo | |||||
27 de mar. de 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | -9,7000 | - |
26 de mar. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | -9,6085 | - |
25 de mar. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | -9,5170 | - |
22 de mar. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | -9,6085 | - |
21 de mar. de 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -9,3340 | - |
20 de mar. de 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -9,3340 | - |
19 de mar. de 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -9,3340 | - |
18 de mar. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -9,1509 | - |
15 de mar. de 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -9,0045 | - |
14 de mar. de 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | -8,9313 | - |
13 de mar. de 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -8,8947 | - |
12 de mar. de 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -8,8947 | - |
11 de mar. de 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | -8,9679 | - |
08 de mar. de 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -9,3340 | - |
07 de mar. de 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -9,3340 | - |
06 de mar. de 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -9,3340 | - |
05 de mar. de 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | -9,1143 | - |
04 de mar. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -9,1509 | - |
01 de mar. de 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -9,2425 | - |
29 de fev. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -9,1509 | - |
28 de fev. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -9,1509 | - |
27 de fev. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -9,1509 | - |
26 de fev. de 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -9,0045 | - |
23 de fev. de 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | -8,8581 | - |
22 de fev. de 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | -8,8215 | - |
21 de fev. de 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -9,0045 | - |
20 de fev. de 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -9,0045 | - |
19 de fev. de 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | -8,8215 | - |
16 de fev. de 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | -8,6751 | - |
15 de fev. de 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | -8,5287 | - |
14 de fev. de 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | -8,5653 | - |
13 de fev. de 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | -8,9679 | - |
12 de fev. de 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | -8,8215 | - |
09 de fev. de 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | -8,9313 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |