Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 2,4600 | 2,4960 | 2,4400 | 2,4960 | 2,4960 | 1.992.631 |
25 de abr. de 2024 | 2,4500 | 2,4500 | 2,4220 | 2,4300 | 2,4300 | 828.882 |
24 de abr. de 2024 | 2,4920 | 2,4920 | 2,4300 | 2,4480 | 2,4480 | 1.592.182 |
23 de abr. de 2024 | 2,4600 | 2,4920 | 2,4600 | 2,4700 | 2,4700 | 1.819.115 |
22 de abr. de 2024 | 2,4000 | 2,4640 | 2,3980 | 2,4480 | 2,4480 | 2.277.715 |
19 de abr. de 2024 | 2,3060 | 2,3960 | 2,3000 | 2,3800 | 2,3800 | 2.291.479 |
18 de abr. de 2024 | 2,2440 | 2,3520 | 2,2260 | 2,3300 | 2,3300 | 5.253.609 |
17 de abr. de 2024 | 2,1620 | 2,1820 | 2,1380 | 2,1520 | 2,1520 | 1.008.470 |
16 de abr. de 2024 | 2,1940 | 2,2100 | 2,1660 | 2,1700 | 2,1700 | 1.068.397 |
15 de abr. de 2024 | 2,2000 | 2,2580 | 2,2000 | 2,2180 | 2,2180 | 1.178.483 |
12 de abr. de 2024 | 2,3040 | 2,3220 | 2,1920 | 2,1920 | 2,1920 | 2.633.013 |
11 de abr. de 2024 | 2,2460 | 2,2880 | 2,2420 | 2,2800 | 2,2800 | 1.027.830 |
10 de abr. de 2024 | 2,2920 | 2,2940 | 2,2460 | 2,2500 | 2,2500 | 1.119.362 |
09 de abr. de 2024 | 2,3180 | 2,3440 | 2,2740 | 2,2740 | 2,2740 | 1.373.138 |
08 de abr. de 2024 | 2,3460 | 2,3800 | 2,3240 | 2,3260 | 2,3260 | 913.889 |
05 de abr. de 2024 | 2,4260 | 2,4300 | 2,3460 | 2,3540 | 2,3540 | 1.885.729 |
04 de abr. de 2024 | 2,4800 | 2,4920 | 2,4280 | 2,4600 | 2,4600 | 1.337.031 |
03 de abr. de 2024 | 2,4500 | 2,4940 | 2,4080 | 2,4720 | 2,4720 | 2.512.831 |
02 de abr. de 2024 | 2,4240 | 2,4460 | 2,3660 | 2,3740 | 2,3740 | 1.075.527 |
28 de mar. de 2024 | 2,3400 | 2,4380 | 2,3400 | 2,4360 | 2,4360 | 2.701.823 |
27 de mar. de 2024 | 2,3200 | 2,3460 | 2,3060 | 2,3260 | 2,3260 | 1.212.861 |
26 de mar. de 2024 | 2,2680 | 2,3240 | 2,2540 | 2,3120 | 2,3120 | 1.029.779 |
25 de mar. de 2024 | 2,2560 | 2,2700 | 2,2240 | 2,2600 | 2,2600 | 598.175 |
22 de mar. de 2024 | 2,2480 | 2,2580 | 2,2400 | 2,2480 | 2,2480 | 319.959 |
21 de mar. de 2024 | 2,2900 | 2,2960 | 2,2420 | 2,2480 | 2,2480 | 641.430 |
20 de mar. de 2024 | 2,2720 | 2,2780 | 2,2500 | 2,2580 | 2,2580 | 600.270 |
19 de mar. de 2024 | 2,2540 | 2,2920 | 2,2320 | 2,2880 | 2,2880 | 762.778 |
18 de mar. de 2024 | 2,2600 | 2,2780 | 2,2400 | 2,2540 | 2,2540 | 821.497 |
15 de mar. de 2024 | 2,2700 | 2,2820 | 2,2440 | 2,2460 | 2,2460 | 824.828 |
14 de mar. de 2024 | 2,2440 | 2,3500 | 2,2440 | 2,2860 | 2,2860 | 2.659.610 |
13 de mar. de 2024 | 2,2200 | 2,2500 | 2,2100 | 2,2460 | 2,2460 | 623.924 |
12 de mar. de 2024 | 2,1960 | 2,2300 | 2,1900 | 2,2240 | 2,2240 | 475.416 |
11 de mar. de 2024 | 2,1920 | 2,2100 | 2,1700 | 2,1900 | 2,1900 | 733.377 |
08 de mar. de 2024 | 2,2380 | 2,2380 | 2,1980 | 2,1980 | 2,1980 | 779.127 |
07 de mar. de 2024 | 2,2680 | 2,2680 | 2,2160 | 2,2260 | 2,2260 | 659.269 |
06 de mar. de 2024 | 2,2100 | 2,2740 | 2,2080 | 2,2680 | 2,2680 | 941.009 |
05 de mar. de 2024 | 2,2320 | 2,2380 | 2,1980 | 2,2040 | 2,2040 | 1.022.233 |
04 de mar. de 2024 | 2,2360 | 2,2520 | 2,2220 | 2,2500 | 2,2500 | 656.205 |
01 de mar. de 2024 | 2,2300 | 2,2500 | 2,2140 | 2,2460 | 2,2460 | 788.541 |
29 de fev. de 2024 | 2,2680 | 2,2720 | 2,2020 | 2,2020 | 2,2020 | 1.152.008 |
28 de fev. de 2024 | 2,3280 | 2,3280 | 2,2420 | 2,2540 | 2,2540 | 1.296.245 |
27 de fev. de 2024 | 2,2520 | 2,3240 | 2,2300 | 2,3200 | 2,3200 | 2.327.091 |
26 de fev. de 2024 | 2,2020 | 2,2640 | 2,2000 | 2,2540 | 2,2540 | 1.240.929 |
23 de fev. de 2024 | 2,2040 | 2,2140 | 2,1740 | 2,2000 | 2,2000 | 463.047 |
22 de fev. de 2024 | 2,1880 | 2,2060 | 2,1840 | 2,1940 | 2,1940 | 525.414 |
21 de fev. de 2024 | 2,1520 | 2,1860 | 2,1520 | 2,1800 | 2,1800 | 588.120 |
20 de fev. de 2024 | 2,2060 | 2,2060 | 2,1500 | 2,1520 | 2,1520 | 705.767 |
19 de fev. de 2024 | 2,2280 | 2,2280 | 2,1800 | 2,2060 | 2,2060 | 497.376 |
19 de fev. de 2024 | 0.03 Dividendo | |||||
16 de fev. de 2024 | 2,2680 | 2,2780 | 2,2200 | 2,2300 | 2,2000 | 712.659 |
15 de fev. de 2024 | 2,2700 | 2,2760 | 2,2500 | 2,2660 | 2,2355 | 590.832 |
14 de fev. de 2024 | 2,2300 | 2,2640 | 2,2200 | 2,2500 | 2,2197 | 448.734 |
13 de fev. de 2024 | 2,2760 | 2,2760 | 2,2200 | 2,2300 | 2,2000 | 695.494 |
12 de fev. de 2024 | 2,2660 | 2,2820 | 2,2560 | 2,2740 | 2,2434 | 582.262 |
09 de fev. de 2024 | 2,2380 | 2,2680 | 2,2260 | 2,2500 | 2,2197 | 777.725 |
08 de fev. de 2024 | 2,2120 | 2,2480 | 2,2120 | 2,2280 | 2,1980 | 754.905 |
07 de fev. de 2024 | 2,2560 | 2,2880 | 2,2000 | 2,2000 | 2,1704 | 1.348.285 |
06 de fev. de 2024 | 2,2440 | 2,2440 | 2,1800 | 2,1900 | 2,1605 | 1.098.781 |
05 de fev. de 2024 | 2,2600 | 2,2620 | 2,2300 | 2,2400 | 2,2099 | 882.261 |
02 de fev. de 2024 | 2,2780 | 2,2880 | 2,2240 | 2,2400 | 2,2099 | 1.452.677 |
01 de fev. de 2024 | 2,2300 | 2,3440 | 2,2300 | 2,2640 | 2,2335 | 4.800.442 |
31 de jan. de 2024 | 2,1900 | 2,2440 | 2,1900 | 2,2100 | 2,1803 | 1.671.892 |
30 de jan. de 2024 | 2,1980 | 2,2200 | 2,1580 | 2,2200 | 2,1901 | 1.318.085 |
29 de jan. de 2024 | 2,1820 | 2,1940 | 2,1400 | 2,1940 | 2,1645 | 824.094 |
26 de jan. de 2024 | 2,1500 | 2,1760 | 2,1220 | 2,1720 | 2,1428 | 803.438 |
25 de jan. de 2024 | 2,1360 | 2,1540 | 2,1340 | 2,1500 | 2,1211 | 1.073.397 |
24 de jan. de 2024 | 2,1080 | 2,1320 | 2,1000 | 2,1280 | 2,0994 | 970.563 |
23 de jan. de 2024 | 2,0960 | 2,1060 | 2,0660 | 2,0980 | 2,0698 | 748.313 |
22 de jan. de 2024 | 2,0520 | 2,0760 | 2,0520 | 2,0700 | 2,0422 | 393.036 |
19 de jan. de 2024 | 2,0620 | 2,0700 | 2,0240 | 2,0320 | 2,0047 | 674.798 |
18 de jan. de 2024 | 2,0660 | 2,0820 | 2,0440 | 2,0580 | 2,0303 | 532.346 |
17 de jan. de 2024 | 2,0960 | 2,1120 | 2,0280 | 2,0400 | 2,0126 | 1.658.753 |
16 de jan. de 2024 | 2,1420 | 2,1440 | 2,1080 | 2,1280 | 2,0994 | 741.451 |
15 de jan. de 2024 | 2,1520 | 2,1780 | 2,1380 | 2,1480 | 2,1191 | 776.949 |
12 de jan. de 2024 | 2,1300 | 2,1640 | 2,1300 | 2,1640 | 2,1349 | 848.731 |
11 de jan. de 2024 | 2,1800 | 2,1800 | 2,1200 | 2,1200 | 2,0915 | 430.343 |
10 de jan. de 2024 | 2,1620 | 2,1740 | 2,1400 | 2,1600 | 2,1309 | 612.422 |
09 de jan. de 2024 | 2,1600 | 2,1740 | 2,1220 | 2,1580 | 2,1290 | 702.881 |
08 de jan. de 2024 | 2,1180 | 2,1620 | 2,1140 | 2,1500 | 2,1211 | 663.457 |
05 de jan. de 2024 | 2,1400 | 2,1400 | 2,1000 | 2,1260 | 2,0974 | 796.113 |
04 de jan. de 2024 | 2,1860 | 2,2100 | 2,1360 | 2,1500 | 2,1211 | 1.050.388 |
03 de jan. de 2024 | 2,2500 | 2,2520 | 2,1780 | 2,1860 | 2,1566 | 909.339 |
02 de jan. de 2024 | 2,2880 | 2,3000 | 2,2460 | 2,2560 | 2,2257 | 584.350 |
29 de dez. de 2023 | 2,2640 | 2,3000 | 2,2640 | 2,2700 | 2,2395 | 754.346 |
28 de dez. de 2023 | 2,2800 | 2,2820 | 2,2520 | 2,2640 | 2,2335 | 572.356 |
27 de dez. de 2023 | 2,2700 | 2,2820 | 2,2520 | 2,2760 | 2,2454 | 768.966 |
22 de dez. de 2023 | 2,2640 | 2,2640 | 2,2320 | 2,2400 | 2,2099 | 657.895 |
21 de dez. de 2023 | 2,2440 | 2,2620 | 2,2340 | 2,2620 | 2,2316 | 805.532 |
20 de dez. de 2023 | 2,2540 | 2,2680 | 2,2280 | 2,2660 | 2,2355 | 1.070.287 |
19 de dez. de 2023 | 2,2480 | 2,2500 | 2,1920 | 2,2220 | 2,1921 | 1.246.296 |
18 de dez. de 2023 | 2,2160 | 2,2500 | 2,2020 | 2,2480 | 2,2178 | 953.782 |
15 de dez. de 2023 | 2,1600 | 2,2900 | 2,1540 | 2,2520 | 2,2217 | 3.721.172 |
14 de dez. de 2023 | 2,0700 | 2,1780 | 2,0540 | 2,1440 | 2,1152 | 3.340.731 |
13 de dez. de 2023 | 2,0560 | 2,0740 | 2,0100 | 2,0280 | 2,0007 | 713.572 |
12 de dez. de 2023 | 2,0500 | 2,0780 | 2,0500 | 2,0520 | 2,0244 | 1.120.762 |
11 de dez. de 2023 | 2,0700 | 2,0860 | 2,0420 | 2,0500 | 2,0224 | 981.595 |
08 de dez. de 2023 | 2,0660 | 2,0940 | 2,0400 | 2,0780 | 2,0500 | 1.166.407 |
07 de dez. de 2023 | 2,1000 | 2,1080 | 2,0480 | 2,0560 | 2,0283 | 1.860.243 |
06 de dez. de 2023 | 2,1140 | 2,1240 | 2,0320 | 2,1060 | 2,0777 | 4.619.480 |
05 de dez. de 2023 | 2,0760 | 2,1260 | 2,0540 | 2,1220 | 2,0935 | 2.309.920 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |