Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 2,1190 | 2,1190 | 2,1190 | 2,1190 | 2,1190 | - |
16 de mai. de 2024 | 2,1710 | 2,1710 | 2,1710 | 2,1710 | 2,1710 | - |
15 de mai. de 2024 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | - |
14 de mai. de 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | - |
13 de mai. de 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | - |
10 de mai. de 2024 | 2,1590 | 2,1590 | 2,1590 | 2,1590 | 2,1590 | - |
09 de mai. de 2024 | 2,1710 | 2,1710 | 2,1710 | 2,1710 | 2,1710 | - |
08 de mai. de 2024 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | - |
07 de mai. de 2024 | 2,1770 | 2,1770 | 2,1770 | 2,1770 | 2,1770 | - |
06 de mai. de 2024 | 2,1810 | 2,1810 | 2,1810 | 2,1810 | 2,1810 | - |
03 de mai. de 2024 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | - |
02 de mai. de 2024 | 2,1810 | 2,1810 | 2,1810 | 2,1810 | 2,1810 | - |
30 de abr. de 2024 | 2,1820 | 2,1820 | 2,1820 | 2,1820 | 2,1820 | - |
29 de abr. de 2024 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | - |
29 de abr. de 2024 | 0.11 Dividendo | |||||
26 de abr. de 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,2360 | - |
25 de abr. de 2024 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | 2,2713 | - |
24 de abr. de 2024 | 2,3670 | 2,3670 | 2,3670 | 2,3670 | 2,2560 | - |
23 de abr. de 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,2160 | - |
22 de abr. de 2024 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | 2,2093 | - |
19 de abr. de 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,2007 | - |
18 de abr. de 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,2036 | - |
17 de abr. de 2024 | 2,2970 | 2,2970 | 2,2970 | 2,2970 | 2,1893 | - |
16 de abr. de 2024 | 2,3070 | 2,3070 | 2,3070 | 2,3070 | 2,1988 | - |
15 de abr. de 2024 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | 2,2760 | - |
12 de abr. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,2875 | - |
11 de abr. de 2024 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,2884 | - |
10 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,2398 | - |
09 de abr. de 2024 | 2,3840 | 2,3840 | 2,3840 | 2,3840 | 2,2722 | - |
08 de abr. de 2024 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 2,2341 | - |
05 de abr. de 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,2370 | - |
04 de abr. de 2024 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | 2,2465 | - |
03 de abr. de 2024 | 2,3540 | 2,3540 | 2,3540 | 2,3540 | 2,2436 | - |
02 de abr. de 2024 | 2,3910 | 2,3910 | 2,3910 | 2,3910 | 2,2789 | - |
28 de mar. de 2024 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2,2188 | - |
27 de mar. de 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,2360 | - |
26 de mar. de 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,2007 | - |
25 de mar. de 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,2036 | - |
22 de mar. de 2024 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,1874 | - |
21 de mar. de 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,2312 | - |
20 de mar. de 2024 | 2,3070 | 2,3070 | 2,3070 | 2,3070 | 2,1988 | - |
19 de mar. de 2024 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | 2,2150 | - |
18 de mar. de 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,2007 | - |
15 de mar. de 2024 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,2065 | - |
14 de mar. de 2024 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,1874 | - |
13 de mar. de 2024 | 2,2720 | 2,2720 | 2,2720 | 2,2720 | 2,1655 | - |
12 de mar. de 2024 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | 2,1864 | - |
11 de mar. de 2024 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,1674 | - |
08 de mar. de 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,1721 | - |
07 de mar. de 2024 | 2,2820 | 2,2820 | 2,2820 | 2,2820 | 2,1750 | - |
06 de mar. de 2024 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,1779 | - |
05 de mar. de 2024 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,1426 | - |
04 de mar. de 2024 | 2,2510 | 2,2510 | 2,2510 | 2,2510 | 2,1455 | - |
01 de mar. de 2024 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,1674 | - |
29 de fev. de 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,1588 | - |
28 de fev. de 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,1636 | - |
27 de fev. de 2024 | 2,2670 | 2,2670 | 2,2670 | 2,2670 | 2,1607 | - |
26 de fev. de 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,1721 | - |
23 de fev. de 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,1683 | - |
22 de fev. de 2024 | 2,3130 | 2,3130 | 2,3130 | 2,3130 | 2,2045 | - |
21 de fev. de 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,1254 | - |
20 de fev. de 2024 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | 2,0921 | - |
19 de fev. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,1064 | - |
16 de fev. de 2024 | 2,2090 | 2,2090 | 2,2090 | 2,2090 | 2,1054 | - |
15 de fev. de 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,0625 | - |
14 de fev. de 2024 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | 2,0473 | - |
13 de fev. de 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,0587 | - |
12 de fev. de 2024 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | 2,0606 | - |
09 de fev. de 2024 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,0349 | - |
08 de fev. de 2024 | 2,2190 | 2,2190 | 2,2190 | 2,2190 | 2,1150 | - |
07 de fev. de 2024 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | 2,1550 | - |
06 de fev. de 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,1359 | - |
05 de fev. de 2024 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 2,0988 | - |
02 de fev. de 2024 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | 2,1598 | - |
01 de fev. de 2024 | 2,2360 | 2,2360 | 2,2360 | 2,2360 | 2,1312 | - |
31 de jan. de 2024 | 2,2770 | 2,2770 | 2,2770 | 2,2770 | 2,1702 | - |
30 de jan. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,1445 | - |
29 de jan. de 2024 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | 2,1559 | - |
26 de jan. de 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,1721 | - |
25 de jan. de 2024 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | 2,1483 | - |
24 de jan. de 2024 | 2,2190 | 2,2190 | 2,2190 | 2,2190 | 2,1150 | - |
23 de jan. de 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,1016 | - |
22 de jan. de 2024 | 2,2430 | 2,2430 | 2,2430 | 2,2430 | 2,1378 | - |
19 de jan. de 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,1588 | - |
18 de jan. de 2024 | 2,2460 | 2,2460 | 2,2460 | 2,2460 | 2,1407 | - |
17 de jan. de 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,1645 | - |
16 de jan. de 2024 | 2,3070 | 2,3070 | 2,3070 | 2,3070 | 2,1988 | - |
15 de jan. de 2024 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | 2,2179 | - |
12 de jan. de 2024 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | 2,2179 | - |
11 de jan. de 2024 | 2,3330 | 2,3330 | 2,3330 | 2,3330 | 2,2236 | - |
10 de jan. de 2024 | 2,3330 | 2,3330 | 2,3330 | 2,3330 | 2,2236 | - |
09 de jan. de 2024 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,2636 | - |
08 de jan. de 2024 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,2636 | - |
05 de jan. de 2024 | 2,3770 | 2,3770 | 2,3770 | 2,3770 | 2,2655 | - |
04 de jan. de 2024 | 2,3790 | 2,3790 | 2,3790 | 2,3790 | 2,2675 | - |
03 de jan. de 2024 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | 2,2741 | - |
02 de jan. de 2024 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | 2,2798 | - |
29 de dez. de 2023 | 2,4100 | 2,4100 | 2,3960 | 2,3960 | 2,2837 | - |
28 de dez. de 2023 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 2,2617 | - |
27 de dez. de 2023 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,2360 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |