Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
08 de jul. de 2024 | 4,4920 | 4,4920 | 4,4920 | 4,4920 | 4,4920 | 29 |
05 de jul. de 2024 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | - |
04 de jul. de 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
03 de jul. de 2024 | 4,3720 | 4,3720 | 4,3720 | 4,3720 | 4,3720 | - |
02 de jul. de 2024 | 4,3720 | 4,3720 | 4,3720 | 4,3720 | 4,3720 | - |
01 de jul. de 2024 | 4,4240 | 4,4240 | 4,4240 | 4,4240 | 4,4240 | - |
28 de jun. de 2024 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | - |
27 de jun. de 2024 | 4,4580 | 4,4580 | 4,4580 | 4,4580 | 4,4580 | - |
26 de jun. de 2024 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | - |
25 de jun. de 2024 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | - |
24 de jun. de 2024 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | - |
21 de jun. de 2024 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | - |
20 de jun. de 2024 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | - |
19 de jun. de 2024 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | - |
18 de jun. de 2024 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | - |
17 de jun. de 2024 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | - |
14 de jun. de 2024 | 4,5320 | 4,5320 | 4,5320 | 4,5320 | 4,5320 | - |
13 de jun. de 2024 | 4,5320 | 4,5320 | 4,5320 | 4,5320 | 4,5320 | - |
12 de jun. de 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
11 de jun. de 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | - |
10 de jun. de 2024 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | - |
07 de jun. de 2024 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | - |
06 de jun. de 2024 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | - |
05 de jun. de 2024 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | - |
04 de jun. de 2024 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | - |
03 de jun. de 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
31 de mai. de 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
30 de mai. de 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
29 de mai. de 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
28 de mai. de 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
27 de mai. de 2024 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | - |
24 de mai. de 2024 | 4,5760 | 4,5760 | 4,5760 | 4,5760 | 4,5760 | - |
23 de mai. de 2024 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | - |
22 de mai. de 2024 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | - |
21 de mai. de 2024 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | - |
20 de mai. de 2024 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | - |
17 de mai. de 2024 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | - |
16 de mai. de 2024 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | - |
15 de mai. de 2024 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | - |
14 de mai. de 2024 | 4,3280 | 4,3280 | 4,3280 | 4,3280 | 4,3280 | - |
13 de mai. de 2024 | 4,3280 | 4,3280 | 4,3280 | 4,3280 | 4,3280 | - |
10 de mai. de 2024 | 4,2460 | 4,2460 | 4,2460 | 4,2460 | 4,2460 | - |
09 de mai. de 2024 | 4,2020 | 4,2020 | 4,2020 | 4,2020 | 4,2020 | - |
08 de mai. de 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
07 de mai. de 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
06 de mai. de 2024 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | - |
03 de mai. de 2024 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | - |
02 de mai. de 2024 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | - |
30 de abr. de 2024 | 4,1780 | 4,1780 | 4,1780 | 4,1780 | 4,1780 | - |
29 de abr. de 2024 | 4,1440 | 4,1440 | 4,1440 | 4,1440 | 4,1440 | - |
26 de abr. de 2024 | 4,1440 | 4,1440 | 4,1440 | 4,1440 | 4,1440 | - |
25 de abr. de 2024 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | - |
24 de abr. de 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
23 de abr. de 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
22 de abr. de 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
19 de abr. de 2024 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | - |
18 de abr. de 2024 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | - |
17 de abr. de 2024 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | - |
16 de abr. de 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
15 de abr. de 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
12 de abr. de 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
11 de abr. de 2024 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | - |
10 de abr. de 2024 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | - |
09 de abr. de 2024 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | - |
08 de abr. de 2024 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | - |
05 de abr. de 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
04 de abr. de 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
03 de abr. de 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
02 de abr. de 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
28 de mar. de 2024 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | - |
27 de mar. de 2024 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | - |
26 de mar. de 2024 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | - |
25 de mar. de 2024 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | - |
22 de mar. de 2024 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | - |
21 de mar. de 2024 | 4,3710 | 4,3710 | 4,3710 | 4,3710 | 4,3710 | - |
21 de mar. de 2024 | 0.15 Dividendo | |||||
20 de mar. de 2024 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | 4,3940 | - |
19 de mar. de 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,4191 | - |
18 de mar. de 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
15 de mar. de 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
14 de mar. de 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
13 de mar. de 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
12 de mar. de 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
11 de mar. de 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
08 de mar. de 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
07 de mar. de 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
06 de mar. de 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
05 de mar. de 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
04 de mar. de 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
01 de mar. de 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
29 de fev. de 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
28 de fev. de 2024 | 4,6320 | 4,6320 | 4,6320 | 4,6320 | 4,4791 | - |
27 de fev. de 2024 | 4,6320 | 4,6320 | 4,6320 | 4,6320 | 4,4791 | - |
26 de fev. de 2024 | 4,7450 | 4,7450 | 4,7450 | 4,7450 | 4,5884 | - |
23 de fev. de 2024 | 4,7820 | 4,7820 | 4,7820 | 4,7820 | 4,6241 | - |
22 de fev. de 2024 | 4,7820 | 4,7820 | 4,7820 | 4,7820 | 4,6241 | - |
21 de fev. de 2024 | 4,7820 | 4,7820 | 4,7820 | 4,7820 | 4,6241 | - |
20 de fev. de 2024 | 4,7850 | 4,7850 | 4,7850 | 4,7850 | 4,6270 | - |
19 de fev. de 2024 | 4,7850 | 4,7850 | 4,7850 | 4,7850 | 4,6270 | - |
16 de fev. de 2024 | 4,7190 | 4,7190 | 4,7190 | 4,7190 | 4,5632 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |