Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 2,5700 | 2,6600 | 2,5400 | 2,6200 | 2,6200 | 1.089.700 |
02 de mai. de 2024 | 2,5700 | 2,6000 | 2,5300 | 2,5500 | 2,5500 | 447.100 |
30 de abr. de 2024 | 2,6400 | 2,6500 | 2,5100 | 2,5300 | 2,5300 | 839.000 |
29 de abr. de 2024 | 2,5900 | 2,6500 | 2,5900 | 2,6500 | 2,6500 | 545.900 |
26 de abr. de 2024 | 2,5100 | 2,5800 | 2,5000 | 2,5700 | 2,5700 | 674.600 |
25 de abr. de 2024 | 2,4800 | 2,5100 | 2,4300 | 2,4800 | 2,4800 | 527.500 |
24 de abr. de 2024 | 2,5400 | 2,5600 | 2,4500 | 2,4700 | 2,4700 | 453.600 |
23 de abr. de 2024 | 2,5700 | 2,5800 | 2,5100 | 2,5400 | 2,5400 | 331.000 |
22 de abr. de 2024 | 2,6500 | 2,6500 | 2,5300 | 2,5600 | 2,5600 | 824.200 |
19 de abr. de 2024 | 2,5200 | 2,6700 | 2,5100 | 2,6700 | 2,6700 | 931.600 |
18 de abr. de 2024 | 2,4900 | 2,5600 | 2,4800 | 2,5100 | 2,5100 | 730.300 |
17 de abr. de 2024 | 2,5100 | 2,5400 | 2,4700 | 2,5000 | 2,5000 | 777.000 |
16 de abr. de 2024 | 2,5000 | 2,5200 | 2,4000 | 2,5000 | 2,5000 | 1.108.400 |
15 de abr. de 2024 | 2,6000 | 2,6100 | 2,4500 | 2,5000 | 2,5000 | 947.200 |
12 de abr. de 2024 | 2,6700 | 2,6700 | 2,5700 | 2,6000 | 2,6000 | 1.036.800 |
11 de abr. de 2024 | 2,7100 | 2,7100 | 2,6400 | 2,6400 | 2,6400 | 530.800 |
10 de abr. de 2024 | 2,7400 | 2,7400 | 2,6600 | 2,7000 | 2,7000 | 646.100 |
09 de abr. de 2024 | 2,7000 | 2,7600 | 2,7000 | 2,7400 | 2,7400 | 495.700 |
08 de abr. de 2024 | 2,6800 | 2,7400 | 2,6700 | 2,7200 | 2,7200 | 623.200 |
05 de abr. de 2024 | 2,7100 | 2,7100 | 2,6600 | 2,6700 | 2,6700 | 483.700 |
04 de abr. de 2024 | 2,6700 | 2,7200 | 2,6700 | 2,7000 | 2,7000 | 866.900 |
03 de abr. de 2024 | 2,7000 | 2,7000 | 2,6400 | 2,6800 | 2,6800 | 1.909.000 |
02 de abr. de 2024 | 2,6700 | 2,7000 | 2,6600 | 2,6900 | 2,6900 | 685.100 |
01 de abr. de 2024 | 2,7600 | 2,7700 | 2,6600 | 2,6700 | 2,6700 | 1.030.900 |
28 de mar. de 2024 | 2,7000 | 2,7500 | 2,7000 | 2,7100 | 2,7100 | 527.000 |
27 de mar. de 2024 | 2,7100 | 2,7300 | 2,6800 | 2,7000 | 2,7000 | 942.800 |
26 de mar. de 2024 | 2,7100 | 2,7200 | 2,6700 | 2,6900 | 2,6900 | 983.000 |
25 de mar. de 2024 | 2,7400 | 2,7600 | 2,7000 | 2,7100 | 2,7100 | 1.428.200 |
22 de mar. de 2024 | 2,8200 | 2,8300 | 2,7300 | 2,7400 | 2,7400 | 1.252.500 |
21 de mar. de 2024 | 2,8300 | 2,8500 | 2,7800 | 2,8200 | 2,8200 | 583.500 |
20 de mar. de 2024 | 2,7500 | 2,8400 | 2,7400 | 2,8300 | 2,8300 | 982.100 |
19 de mar. de 2024 | 2,7600 | 2,7800 | 2,7400 | 2,7500 | 2,7500 | 719.500 |
18 de mar. de 2024 | 2,8000 | 2,8200 | 2,7300 | 2,7400 | 2,7400 | 841.500 |
15 de mar. de 2024 | 2,8300 | 2,8600 | 2,7600 | 2,8000 | 2,8000 | 890.400 |
14 de mar. de 2024 | 2,8100 | 2,8500 | 2,7800 | 2,8300 | 2,8300 | 1.071.100 |
13 de mar. de 2024 | 2,8100 | 2,8400 | 2,8000 | 2,8000 | 2,8000 | 846.700 |
12 de mar. de 2024 | 2,8100 | 2,8300 | 2,7800 | 2,8000 | 2,8000 | 1.061.000 |
11 de mar. de 2024 | 2,8400 | 2,8400 | 2,7900 | 2,8000 | 2,8000 | 689.600 |
08 de mar. de 2024 | 2,8400 | 2,8900 | 2,8000 | 2,8500 | 2,8500 | 1.057.700 |
07 de mar. de 2024 | 2,8300 | 2,8800 | 2,8300 | 2,8400 | 2,8400 | 1.213.000 |
06 de mar. de 2024 | 2,7600 | 2,8700 | 2,7500 | 2,8300 | 2,8300 | 3.357.400 |
05 de mar. de 2024 | 3,0300 | 3,0400 | 2,7100 | 2,7400 | 2,7400 | 8.594.200 |
04 de mar. de 2024 | 3,0400 | 3,1600 | 3,0200 | 3,0300 | 3,0300 | 1.810.100 |
01 de mar. de 2024 | 2,9200 | 3,0500 | 2,9200 | 3,0400 | 3,0400 | 1.056.500 |
29 de fev. de 2024 | 2,9300 | 2,9600 | 2,8900 | 2,9600 | 2,9600 | 1.853.400 |
28 de fev. de 2024 | 2,9300 | 2,9500 | 2,8600 | 2,9300 | 2,9300 | 1.745.700 |
27 de fev. de 2024 | 2,8400 | 2,9400 | 2,8400 | 2,9300 | 2,9300 | 1.944.100 |
26 de fev. de 2024 | 2,8500 | 2,8700 | 2,8200 | 2,8400 | 2,8400 | 1.292.600 |
23 de fev. de 2024 | 2,8600 | 2,8800 | 2,8400 | 2,8500 | 2,8500 | 1.204.800 |
22 de fev. de 2024 | 2,8900 | 2,9000 | 2,8700 | 2,8900 | 2,8900 | 1.146.800 |
21 de fev. de 2024 | 2,8700 | 2,9000 | 2,8400 | 2,8900 | 2,8900 | 1.146.700 |
20 de fev. de 2024 | 2,8700 | 2,8800 | 2,8400 | 2,8600 | 2,8600 | 1.027.200 |
19 de fev. de 2024 | 2,9100 | 2,9400 | 2,8600 | 2,8700 | 2,8700 | 908.600 |
16 de fev. de 2024 | 2,8400 | 2,9100 | 2,8400 | 2,9100 | 2,9100 | 1.580.500 |
15 de fev. de 2024 | 2,8400 | 2,8700 | 2,8200 | 2,8400 | 2,8400 | 1.041.700 |
14 de fev. de 2024 | 2,8500 | 2,8500 | 2,7900 | 2,8300 | 2,8300 | 1.178.100 |
09 de fev. de 2024 | 2,9000 | 2,9000 | 2,8400 | 2,8500 | 2,8500 | 2.175.300 |
08 de fev. de 2024 | 3,0500 | 3,0600 | 2,9300 | 2,9400 | 2,9400 | 2.041.700 |
07 de fev. de 2024 | 3,0700 | 3,0800 | 3,0300 | 3,0500 | 3,0500 | 1.362.500 |
06 de fev. de 2024 | 3,1000 | 3,1100 | 3,0300 | 3,0600 | 3,0600 | 1.591.500 |
05 de fev. de 2024 | 3,0800 | 3,1300 | 3,0400 | 3,0600 | 3,0600 | 1.192.800 |
02 de fev. de 2024 | 3,1100 | 3,1300 | 3,0600 | 3,0800 | 3,0800 | 1.326.700 |
01 de fev. de 2024 | 3,1600 | 3,1600 | 3,0300 | 3,1100 | 3,1100 | 1.737.200 |
31 de jan. de 2024 | 3,0800 | 3,1600 | 3,0400 | 3,1600 | 3,1600 | 2.490.300 |
30 de jan. de 2024 | 3,1400 | 3,1900 | 2,9600 | 3,0800 | 3,0800 | 2.774.700 |
29 de jan. de 2024 | 3,0600 | 3,2000 | 3,0200 | 3,2000 | 3,2000 | 2.896.800 |
29 de jan. de 2024 | 0.295776 Dividendo | |||||
26 de jan. de 2024 | 3,4866 | 3,4965 | 3,4174 | 3,4273 | 3,1315 | 3.043.329 |
25 de jan. de 2024 | 3,4767 | 3,5063 | 3,4273 | 3,4668 | 3,1676 | 1.586.512 |
24 de jan. de 2024 | 3,5063 | 3,5261 | 3,4273 | 3,4570 | 3,1586 | 1.584.790 |
23 de jan. de 2024 | 3,4273 | 3,5261 | 3,3977 | 3,5063 | 3,2037 | 1.777.156 |
22 de jan. de 2024 | 3,4174 | 3,4965 | 3,3878 | 3,4273 | 3,1315 | 1.453.779 |
19 de jan. de 2024 | 3,3878 | 3,4471 | 3,3483 | 3,4076 | 3,1135 | 1.205.627 |
18 de jan. de 2024 | 3,5360 | 3,5360 | 3,3977 | 3,3977 | 3,1045 | 1.179.000 |
17 de jan. de 2024 | 3,5458 | 3,5458 | 3,4767 | 3,4866 | 3,1857 | 1.125.441 |
16 de jan. de 2024 | 3,5952 | 3,5952 | 3,4668 | 3,5162 | 3,2128 | 1.305.252 |
15 de jan. de 2024 | 3,6150 | 3,6545 | 3,5656 | 3,5854 | 3,2759 | 1.294.925 |
12 de jan. de 2024 | 3,6051 | 3,6446 | 3,5656 | 3,5952 | 3,2850 | 1.102.863 |
11 de jan. de 2024 | 3,6051 | 3,6051 | 3,5063 | 3,5557 | 3,2489 | 1.364.582 |
10 de jan. de 2024 | 3,7039 | 3,7730 | 3,5458 | 3,5854 | 3,2759 | 1.899.967 |
09 de jan. de 2024 | 3,6841 | 3,7533 | 3,6545 | 3,6940 | 3,3752 | 1.774.119 |
08 de jan. de 2024 | 3,4866 | 3,6841 | 3,4471 | 3,6742 | 3,3572 | 2.981.468 |
05 de jan. de 2024 | 3,3681 | 3,4767 | 3,3286 | 3,4471 | 3,1496 | 2.200.361 |
04 de jan. de 2024 | 3,6644 | 3,6742 | 3,3187 | 3,3779 | 3,0864 | 6.806.308 |
03 de jan. de 2024 | 3,7829 | 3,8422 | 3,7631 | 3,8125 | 3,4835 | 943.908 |
02 de jan. de 2024 | 3,9113 | 3,9113 | 3,7631 | 3,8125 | 3,4835 | 2.052.948 |
28 de dez. de 2023 | 3,8224 | 3,9706 | 3,8224 | 3,9113 | 3,5738 | 2.452.259 |
27 de dez. de 2023 | 3,6644 | 3,8520 | 3,5952 | 3,8323 | 3,5016 | 3.731.492 |
26 de dez. de 2023 | 3,4570 | 3,6545 | 3,3878 | 3,6545 | 3,3391 | 2.794.367 |
22 de dez. de 2023 | 3,4174 | 3,4174 | 3,3483 | 3,3977 | 3,1045 | 731.091 |
21 de dez. de 2023 | 3,4471 | 3,4767 | 3,3681 | 3,3878 | 3,0954 | 988.254 |
20 de dez. de 2023 | 3,4174 | 3,5063 | 3,4076 | 3,4372 | 3,1406 | 677.127 |
19 de dez. de 2023 | 3,4570 | 3,4767 | 3,3779 | 3,4174 | 3,1225 | 946.338 |
18 de dez. de 2023 | 3,4965 | 3,5261 | 3,4174 | 3,4866 | 3,1857 | 519.084 |
15 de dez. de 2023 | 3,4866 | 3,5360 | 3,4372 | 3,4767 | 3,1767 | 958.893 |
14 de dez. de 2023 | 3,5261 | 3,6051 | 3,4767 | 3,4866 | 3,1857 | 904.220 |
13 de dez. de 2023 | 3,3681 | 3,5261 | 3,3483 | 3,5261 | 3,2218 | 933.176 |
12 de dez. de 2023 | 3,3779 | 3,3977 | 3,3384 | 3,3681 | 3,0774 | 384.326 |
11 de dez. de 2023 | 3,4273 | 3,4372 | 3,3286 | 3,3681 | 3,0774 | 475.346 |
08 de dez. de 2023 | 3,4174 | 3,4471 | 3,3187 | 3,4273 | 3,1315 | 497.215 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |