Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de abr. de 2024 | 0,0000 | 0,0000 | 0,0000 | 2,9700 | 2,9700 | - |
16 de abr. de 2024 | 2,9900 | 3,0200 | 2,9200 | 2,9500 | 2,9500 | 23.774.700 |
15 de abr. de 2024 | 3,1100 | 3,1100 | 3,0000 | 3,0000 | 3,0000 | 23.803.700 |
12 de abr. de 2024 | 3,1200 | 3,1600 | 3,0800 | 3,1000 | 3,1000 | 20.843.400 |
11 de abr. de 2024 | 3,2900 | 3,2900 | 3,1300 | 3,1300 | 3,1300 | 27.462.100 |
10 de abr. de 2024 | 3,4100 | 3,4200 | 3,2500 | 3,2800 | 3,2800 | 21.697.200 |
09 de abr. de 2024 | 3,3700 | 3,4200 | 3,3600 | 3,4100 | 3,4100 | 10.843.700 |
08 de abr. de 2024 | 3,3400 | 3,3800 | 3,3200 | 3,3600 | 3,3600 | 15.802.900 |
05 de abr. de 2024 | 3,3600 | 3,3900 | 3,3200 | 3,3400 | 3,3400 | 10.350.600 |
04 de abr. de 2024 | 3,3600 | 3,4900 | 3,3200 | 3,3600 | 3,3600 | 24.284.700 |
03 de abr. de 2024 | 3,3200 | 3,4000 | 3,2900 | 3,3600 | 3,3600 | 12.562.500 |
02 de abr. de 2024 | 3,3600 | 3,3600 | 3,3000 | 3,3400 | 3,3400 | 15.309.000 |
01 de abr. de 2024 | 3,5300 | 3,5300 | 3,3400 | 3,3600 | 3,3600 | 29.549.500 |
28 de mar. de 2024 | 3,4200 | 3,6200 | 3,4100 | 3,5400 | 3,5400 | 28.396.200 |
27 de mar. de 2024 | 3,2400 | 3,4600 | 3,2100 | 3,4200 | 3,4200 | 49.731.200 |
26 de mar. de 2024 | 3,3500 | 3,3600 | 3,2000 | 3,2500 | 3,2500 | 29.261.600 |
25 de mar. de 2024 | 3,4100 | 3,4200 | 3,3300 | 3,3600 | 3,3600 | 16.337.500 |
22 de mar. de 2024 | 3,5000 | 3,5000 | 3,3900 | 3,4100 | 3,4100 | 15.227.900 |
22 de mar. de 2024 | 0.01623 Dividendo | |||||
21 de mar. de 2024 | 3,6100 | 3,6300 | 3,4800 | 3,5200 | 3,5038 | 10.717.000 |
20 de mar. de 2024 | 3,5400 | 3,6500 | 3,5200 | 3,6100 | 3,5934 | 10.217.300 |
19 de mar. de 2024 | 3,4900 | 3,5500 | 3,4800 | 3,5300 | 3,5137 | 9.642.000 |
18 de mar. de 2024 | 3,4800 | 3,4900 | 3,4300 | 3,4700 | 3,4540 | 10.887.500 |
15 de mar. de 2024 | 3,4900 | 3,5100 | 3,4600 | 3,4600 | 3,4440 | 5.753.900 |
14 de mar. de 2024 | 3,5100 | 3,5300 | 3,4700 | 3,5000 | 3,4839 | 5.616.300 |
13 de mar. de 2024 | 3,5200 | 3,5500 | 3,5000 | 3,5100 | 3,4938 | 7.059.100 |
12 de mar. de 2024 | 3,5000 | 3,5500 | 3,4800 | 3,5200 | 3,5038 | 8.959.100 |
11 de mar. de 2024 | 3,4800 | 3,5400 | 3,4600 | 3,4900 | 3,4739 | 8.463.000 |
08 de mar. de 2024 | 3,4500 | 3,5500 | 3,4500 | 3,4800 | 3,4640 | 10.535.000 |
07 de mar. de 2024 | 3,5100 | 3,5400 | 3,4500 | 3,4800 | 3,4640 | 10.281.000 |
06 de mar. de 2024 | 3,5500 | 3,5700 | 3,4800 | 3,5100 | 3,4938 | 19.542.500 |
05 de mar. de 2024 | 3,6200 | 3,6300 | 3,5100 | 3,5400 | 3,5237 | 25.719.000 |
04 de mar. de 2024 | 3,5800 | 3,6500 | 3,5800 | 3,6200 | 3,6033 | 15.545.800 |
01 de mar. de 2024 | 3,5600 | 3,6800 | 3,5400 | 3,5700 | 3,5535 | 25.491.300 |
29 de fev. de 2024 | 3,6600 | 3,6600 | 3,5000 | 3,5400 | 3,5237 | 29.758.900 |
28 de fev. de 2024 | 3,7200 | 3,7300 | 3,6400 | 3,6600 | 3,6431 | 25.059.900 |
27 de fev. de 2024 | 3,7200 | 3,7900 | 3,7100 | 3,7300 | 3,7128 | 16.161.500 |
26 de fev. de 2024 | 3,6800 | 3,7300 | 3,6100 | 3,6900 | 3,6730 | 8.341.900 |
23 de fev. de 2024 | 3,8400 | 3,8500 | 3,6800 | 3,6900 | 3,6730 | 17.260.000 |
22 de fev. de 2024 | 3,8900 | 3,9000 | 3,8100 | 3,8500 | 3,8322 | 17.263.600 |
21 de fev. de 2024 | 3,8700 | 3,9200 | 3,8300 | 3,8700 | 3,8522 | 12.999.700 |
20 de fev. de 2024 | 3,8200 | 3,8700 | 3,8100 | 3,8600 | 3,8422 | 8.575.800 |
19 de fev. de 2024 | 3,9000 | 3,9300 | 3,8200 | 3,8500 | 3,8322 | 7.637.600 |
16 de fev. de 2024 | 3,8400 | 3,9200 | 3,8000 | 3,8900 | 3,8721 | 10.365.100 |
15 de fev. de 2024 | 3,8800 | 3,9300 | 3,8000 | 3,8200 | 3,8024 | 11.601.200 |
14 de fev. de 2024 | 3,8800 | 3,9500 | 3,8200 | 3,8700 | 3,8522 | 10.231.000 |
09 de fev. de 2024 | 4,0000 | 4,0700 | 3,8800 | 3,8800 | 3,8621 | 21.737.700 |
08 de fev. de 2024 | 3,9300 | 3,9500 | 3,8600 | 3,9200 | 3,9019 | 8.824.000 |
07 de fev. de 2024 | 3,8600 | 3,9700 | 3,8500 | 3,9300 | 3,9119 | 8.333.200 |
06 de fev. de 2024 | 3,7800 | 3,9200 | 3,7500 | 3,8500 | 3,8322 | 10.290.600 |
05 de fev. de 2024 | 3,7800 | 3,8100 | 3,7300 | 3,7700 | 3,7526 | 7.313.500 |
02 de fev. de 2024 | 3,8400 | 3,8800 | 3,7600 | 3,7800 | 3,7626 | 10.550.300 |
01 de fev. de 2024 | 3,8300 | 3,8600 | 3,7400 | 3,8200 | 3,8024 | 9.696.000 |
31 de jan. de 2024 | 3,8100 | 3,9000 | 3,7800 | 3,8300 | 3,8123 | 11.410.500 |
30 de jan. de 2024 | 3,8100 | 3,8600 | 3,7600 | 3,8000 | 3,7825 | 7.646.500 |
29 de jan. de 2024 | 3,7400 | 3,8300 | 3,7100 | 3,8100 | 3,7924 | 14.380.900 |
26 de jan. de 2024 | 3,7300 | 3,7800 | 3,7100 | 3,7400 | 3,7228 | 5.289.300 |
25 de jan. de 2024 | 3,7100 | 3,7500 | 3,6800 | 3,7300 | 3,7128 | 5.575.200 |
24 de jan. de 2024 | 3,7700 | 3,7700 | 3,6600 | 3,7200 | 3,7028 | 8.128.300 |
23 de jan. de 2024 | 3,6800 | 3,7700 | 3,6600 | 3,7300 | 3,7128 | 7.530.300 |
22 de jan. de 2024 | 3,7400 | 3,7500 | 3,6000 | 3,6500 | 3,6332 | 10.654.600 |
19 de jan. de 2024 | 3,7100 | 3,7600 | 3,6000 | 3,7400 | 3,7228 | 9.559.100 |
18 de jan. de 2024 | 3,7500 | 3,7700 | 3,6600 | 3,6900 | 3,6730 | 9.675.400 |
17 de jan. de 2024 | 3,7900 | 3,8000 | 3,6700 | 3,7200 | 3,7028 | 11.262.900 |
16 de jan. de 2024 | 3,9800 | 3,9800 | 3,7300 | 3,7900 | 3,7725 | 27.618.000 |
15 de jan. de 2024 | 3,9900 | 4,0100 | 3,9500 | 4,0000 | 3,9816 | 5.014.300 |
12 de jan. de 2024 | 3,9400 | 4,0500 | 3,9200 | 4,0000 | 3,9816 | 15.347.000 |
11 de jan. de 2024 | 4,0600 | 4,0800 | 3,9000 | 3,9300 | 3,9119 | 21.979.600 |
10 de jan. de 2024 | 4,1000 | 4,1000 | 4,0100 | 4,0600 | 4,0413 | 8.756.400 |
09 de jan. de 2024 | 4,0300 | 4,1000 | 4,0000 | 4,1000 | 4,0811 | 9.725.900 |
08 de jan. de 2024 | 4,0400 | 4,0700 | 4,0000 | 4,0500 | 4,0313 | 8.738.900 |
05 de jan. de 2024 | 4,0000 | 4,1000 | 3,9700 | 4,0400 | 4,0214 | 11.373.500 |
04 de jan. de 2024 | 4,1100 | 4,1200 | 3,9900 | 4,0200 | 4,0015 | 10.576.600 |
03 de jan. de 2024 | 4,0900 | 4,1500 | 4,0400 | 4,1100 | 4,0910 | 11.071.200 |
02 de jan. de 2024 | 4,0300 | 4,1000 | 4,0100 | 4,0800 | 4,0612 | 11.094.100 |
28 de dez. de 2023 | 4,0600 | 4,0700 | 3,9600 | 4,0300 | 4,0114 | 15.616.800 |
27 de dez. de 2023 | 4,1200 | 4,1600 | 4,0300 | 4,0600 | 4,0413 | 17.379.800 |
26 de dez. de 2023 | 4,2000 | 4,2100 | 4,1200 | 4,1400 | 4,1209 | 15.886.100 |
22 de dez. de 2023 | 4,0500 | 4,2200 | 3,9800 | 4,2000 | 4,1806 | 28.202.700 |
21 de dez. de 2023 | 3,9200 | 4,0300 | 3,8800 | 4,0300 | 4,0114 | 20.313.400 |
21 de dez. de 2023 | 0.072258 Dividendo | |||||
20 de dez. de 2023 | 3,9800 | 4,0400 | 3,9100 | 4,0200 | 3,9295 | 18.861.600 |
19 de dez. de 2023 | 3,8600 | 3,9900 | 3,8100 | 3,9900 | 3,9002 | 25.810.200 |
18 de dez. de 2023 | 3,7700 | 3,8600 | 3,7500 | 3,8600 | 3,7731 | 24.794.200 |
15 de dez. de 2023 | 3,7000 | 3,7800 | 3,6300 | 3,7300 | 3,6461 | 53.571.000 |
14 de dez. de 2023 | 3,6200 | 3,9500 | 3,6200 | 3,6500 | 3,5679 | 64.134.600 |
13 de dez. de 2023 | 3,4700 | 3,6400 | 3,4600 | 3,6000 | 3,5190 | 23.179.400 |
12 de dez. de 2023 | 3,5400 | 3,5500 | 3,4600 | 3,4600 | 3,3821 | 14.664.100 |
11 de dez. de 2023 | 3,6400 | 3,6500 | 3,5100 | 3,5100 | 3,4310 | 16.540.400 |
08 de dez. de 2023 | 3,6800 | 3,6900 | 3,5700 | 3,6400 | 3,5581 | 14.112.100 |
07 de dez. de 2023 | 3,5700 | 3,6900 | 3,5100 | 3,6200 | 3,5385 | 22.088.700 |
06 de dez. de 2023 | 3,5200 | 3,6600 | 3,5100 | 3,5600 | 3,4799 | 47.800.500 |
05 de dez. de 2023 | 3,6600 | 3,7100 | 3,4500 | 3,4600 | 3,3821 | 41.571.800 |
04 de dez. de 2023 | 3,6500 | 3,7000 | 3,6400 | 3,6600 | 3,5776 | 11.239.700 |
01 de dez. de 2023 | 3,6700 | 3,7100 | 3,6400 | 3,6600 | 3,5776 | 18.953.400 |
30 de nov. de 2023 | 3,6900 | 3,7000 | 3,6000 | 3,6500 | 3,5679 | 22.087.700 |
29 de nov. de 2023 | 3,6400 | 3,7100 | 3,6300 | 3,6600 | 3,5776 | 20.395.200 |
28 de nov. de 2023 | 3,5500 | 3,6300 | 3,5100 | 3,6300 | 3,5483 | 15.991.300 |
27 de nov. de 2023 | 3,7400 | 3,7700 | 3,5400 | 3,5500 | 3,4701 | 29.619.500 |
24 de nov. de 2023 | 3,7200 | 3,7700 | 3,6900 | 3,7400 | 3,6558 | 13.788.800 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |