Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de jun. de 2024 | 2,0810 | 2,0810 | 2,0810 | 2,0810 | 2,0810 | - |
31 de mai. de 2024 | 2,1460 | 2,1460 | 2,1220 | 2,1220 | 2,1220 | 2.500 |
30 de mai. de 2024 | 2,0890 | 2,0890 | 2,0870 | 2,0870 | 2,0870 | - |
29 de mai. de 2024 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
28 de mai. de 2024 | 2,1080 | 2,1670 | 2,1080 | 2,1670 | 2,1670 | 1.000 |
27 de mai. de 2024 | 2,1030 | 2,1030 | 2,1030 | 2,1030 | 2,1030 | - |
24 de mai. de 2024 | 2,1080 | 2,1080 | 2,1080 | 2,1080 | 2,1080 | - |
23 de mai. de 2024 | 2,1210 | 2,1280 | 2,1210 | 2,1280 | 2,1280 | - |
22 de mai. de 2024 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | - |
21 de mai. de 2024 | 2,1110 | 2,1110 | 2,1110 | 2,1110 | 2,1110 | - |
20 de mai. de 2024 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | - |
17 de mai. de 2024 | 2,1190 | 2,1190 | 2,1190 | 2,1190 | 2,1190 | - |
16 de mai. de 2024 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | - |
15 de mai. de 2024 | 2,1710 | 2,1710 | 2,1710 | 2,1710 | 2,1710 | - |
14 de mai. de 2024 | 2,1710 | 2,1710 | 2,1710 | 2,1710 | 2,1710 | - |
13 de mai. de 2024 | 2,1370 | 2,2000 | 2,1370 | 2,2000 | 2,2000 | 9.000 |
10 de mai. de 2024 | 2,1380 | 2,2370 | 2,1380 | 2,2370 | 2,2370 | 5.000 |
09 de mai. de 2024 | 2,1710 | 2,1710 | 2,1710 | 2,1710 | 2,1710 | - |
08 de mai. de 2024 | 2,1910 | 2,1910 | 2,1910 | 2,1910 | 2,1910 | - |
07 de mai. de 2024 | 2,1910 | 2,2170 | 2,1910 | 2,2170 | 2,2170 | 1.000 |
06 de mai. de 2024 | 2,1910 | 2,1910 | 2,1910 | 2,1910 | 2,1910 | - |
03 de mai. de 2024 | 2,1990 | 2,2730 | 2,1950 | 2,2730 | 2,2730 | 3.000 |
02 de mai. de 2024 | 2,1810 | 2,2010 | 2,1810 | 2,2010 | 2,2010 | - |
30 de abr. de 2024 | 2,1810 | 2,1820 | 2,1810 | 2,1810 | 2,1810 | - |
29 de abr. de 2024 | 2,2520 | 2,2520 | 2,2480 | 2,2480 | 2,2480 | - |
29 de abr. de 2024 | 0.11 Dividendo | |||||
26 de abr. de 2024 | 2,3470 | 2,3470 | 2,3310 | 2,3310 | 2,2210 | - |
25 de abr. de 2024 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | 2,2696 | - |
24 de abr. de 2024 | 2,3670 | 2,3670 | 2,3670 | 2,3670 | 2,2553 | - |
23 de abr. de 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,2353 | - |
22 de abr. de 2024 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | 2,2086 | - |
19 de abr. de 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,2000 | - |
18 de abr. de 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,2029 | - |
17 de abr. de 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,1962 | - |
16 de abr. de 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,1962 | - |
15 de abr. de 2024 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,2877 | - |
12 de abr. de 2024 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,2877 | - |
11 de abr. de 2024 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,2877 | - |
10 de abr. de 2024 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,2877 | - |
09 de abr. de 2024 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,2877 | - |
08 de abr. de 2024 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | 2,2315 | - |
05 de abr. de 2024 | 2,3440 | 2,3440 | 2,3400 | 2,3400 | 2,2296 | - |
04 de abr. de 2024 | 2,3570 | 2,3580 | 2,3570 | 2,3580 | 2,2467 | - |
03 de abr. de 2024 | 2,3540 | 2,4290 | 2,3540 | 2,4290 | 2,3144 | 400 |
02 de abr. de 2024 | 2,3910 | 2,4030 | 2,3910 | 2,4030 | 2,2896 | - |
28 de mar. de 2024 | 2,3280 | 2,3310 | 2,3280 | 2,3310 | 2,2210 | - |
27 de mar. de 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,2305 | - |
26 de mar. de 2024 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,2058 | - |
25 de mar. de 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,2000 | - |
22 de mar. de 2024 | 2,2930 | 2,2960 | 2,2930 | 2,2960 | 2,1877 | 8.950 |
21 de mar. de 2024 | 2,4030 | 2,4100 | 2,4030 | 2,4100 | 2,2963 | 400 |
20 de mar. de 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,1962 | - |
19 de mar. de 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,2305 | - |
18 de mar. de 2024 | 2,3380 | 2,3380 | 2,3000 | 2,3000 | 2,1915 | - |
15 de mar. de 2024 | 2,3130 | 2,3130 | 2,2920 | 2,2920 | 2,1838 | - |
14 de mar. de 2024 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,1867 | - |
13 de mar. de 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,1638 | - |
12 de mar. de 2024 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | 2,1838 | - |
11 de mar. de 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,1705 | - |
08 de mar. de 2024 | 2,2880 | 2,2880 | 2,2880 | 2,2880 | 2,1800 | - |
07 de mar. de 2024 | 2,2760 | 2,2760 | 2,2760 | 2,2760 | 2,1686 | - |
06 de mar. de 2024 | 2,2820 | 2,2820 | 2,2820 | 2,2820 | 2,1743 | - |
05 de mar. de 2024 | 2,2470 | 2,2480 | 2,2470 | 2,2480 | 2,1419 | - |
04 de mar. de 2024 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | 2,1734 | - |
01 de mar. de 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,1638 | - |
29 de fev. de 2024 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 2,1562 | - |
28 de fev. de 2024 | 2,2690 | 2,2690 | 2,2690 | 2,2690 | 2,1619 | - |
27 de fev. de 2024 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | 2,1591 | - |
26 de fev. de 2024 | 2,2870 | 2,2870 | 2,2870 | 2,2870 | 2,1791 | - |
23 de fev. de 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,1724 | - |
22 de fev. de 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,2096 | - |
21 de fev. de 2024 | 2,2280 | 2,2280 | 2,2220 | 2,2220 | 2,1171 | - |
20 de fev. de 2024 | 2,1990 | 2,1990 | 2,1970 | 2,1970 | 2,0933 | - |
19 de fev. de 2024 | 2,2150 | 2,2150 | 2,2130 | 2,2130 | 2,1086 | - |
16 de fev. de 2024 | 2,2080 | 2,2080 | 2,2080 | 2,2080 | 2,1038 | - |
15 de fev. de 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,0619 | - |
14 de fev. de 2024 | 2,1470 | 2,1470 | 2,1470 | 2,1470 | 2,0457 | - |
13 de fev. de 2024 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | 2,0600 | - |
12 de fev. de 2024 | 2,1610 | 2,2230 | 2,1610 | 2,2230 | 2,1181 | 6.160 |
09 de fev. de 2024 | 2,1630 | 2,1630 | 2,1630 | 2,1630 | 2,0609 | - |
08 de fev. de 2024 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | 2,1076 | - |
07 de fev. de 2024 | 2,2600 | 2,2730 | 2,2600 | 2,2730 | 2,1657 | - |
06 de fev. de 2024 | 2,2390 | 2,2410 | 2,2390 | 2,2410 | 2,1352 | - |
05 de fev. de 2024 | 2,2040 | 2,2180 | 2,2040 | 2,2180 | 2,1133 | - |
02 de fev. de 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,1581 | - |
01 de fev. de 2024 | 2,2360 | 2,2360 | 2,2360 | 2,2360 | 2,1305 | - |
31 de jan. de 2024 | 2,2760 | 2,2760 | 2,2760 | 2,2760 | 2,1686 | - |
30 de jan. de 2024 | 2,2490 | 2,3140 | 2,2490 | 2,3140 | 2,2048 | 500 |
29 de jan. de 2024 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | 2,1543 | - |
26 de jan. de 2024 | 2,2800 | 2,2800 | 2,2740 | 2,2740 | 2,1667 | - |
25 de jan. de 2024 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | 2,1476 | - |
24 de jan. de 2024 | 2,2160 | 2,2160 | 2,2160 | 2,2160 | 2,1114 | - |
23 de jan. de 2024 | 2,2030 | 2,2030 | 2,2030 | 2,2030 | 2,0990 | - |
22 de jan. de 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1343 | - |
19 de jan. de 2024 | 2,2650 | 2,3380 | 2,2650 | 2,3380 | 2,2277 | 2.474 |
18 de jan. de 2024 | 2,2460 | 2,2460 | 2,2460 | 2,2460 | 2,1400 | - |
17 de jan. de 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,1638 | - |
16 de jan. de 2024 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | 2,1972 | - |
15 de jan. de 2024 | 2,3260 | 2,3260 | 2,3260 | 2,3260 | 2,2162 | - |
12 de jan. de 2024 | 2,3260 | 2,3260 | 2,3260 | 2,3260 | 2,2162 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |