Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
10 de mai. de 2024 | 3,5980 | 3,6240 | 3,5240 | 3,6020 | 3,6020 | 2.633.466 |
09 de mai. de 2024 | 3,5800 | 3,6620 | 3,5620 | 3,5800 | 3,5800 | 2.907.789 |
08 de mai. de 2024 | 3,4960 | 3,5660 | 3,4940 | 3,5640 | 3,5640 | 2.426.452 |
07 de mai. de 2024 | 3,4460 | 3,5000 | 3,4400 | 3,4900 | 3,4900 | 1.801.492 |
06 de mai. de 2024 | 3,4240 | 3,4400 | 3,3800 | 3,4400 | 3,4400 | 994.722 |
03 de mai. de 2024 | 3,3300 | 3,4360 | 3,3240 | 3,4020 | 3,4020 | 2.188.516 |
02 de mai. de 2024 | 3,2500 | 3,3240 | 3,2400 | 3,3140 | 3,3140 | 1.481.521 |
30 de abr. de 2024 | 3,3440 | 3,3440 | 3,2540 | 3,2680 | 3,2680 | 1.751.962 |
29 de abr. de 2024 | 3,3800 | 3,3880 | 3,3260 | 3,3440 | 3,3440 | 1.194.507 |
26 de abr. de 2024 | 3,3300 | 3,3540 | 3,3120 | 3,3220 | 3,3220 | 1.263.997 |
25 de abr. de 2024 | 3,3840 | 3,4000 | 3,2880 | 3,3100 | 3,3100 | 1.862.925 |
24 de abr. de 2024 | 3,4000 | 3,4060 | 3,3760 | 3,3820 | 3,3820 | 1.767.951 |
23 de abr. de 2024 | 3,3840 | 3,4060 | 3,3700 | 3,3780 | 3,3780 | 1.256.911 |
22 de abr. de 2024 | 3,3380 | 3,3760 | 3,3380 | 3,3520 | 3,3520 | 1.621.679 |
19 de abr. de 2024 | 3,3000 | 3,3180 | 3,2420 | 3,3100 | 3,3100 | 1.576.993 |
18 de abr. de 2024 | 3,3320 | 3,3440 | 3,3040 | 3,3320 | 3,3320 | 1.803.374 |
17 de abr. de 2024 | 3,2760 | 3,3580 | 3,2740 | 3,3080 | 3,3080 | 1.474.573 |
16 de abr. de 2024 | 3,3020 | 3,3060 | 3,2320 | 3,2740 | 3,2740 | 2.144.898 |
15 de abr. de 2024 | 3,3400 | 3,3820 | 3,3260 | 3,3360 | 3,3360 | 1.157.399 |
12 de abr. de 2024 | 3,3500 | 3,4160 | 3,3360 | 3,3560 | 3,3560 | 1.284.339 |
11 de abr. de 2024 | 3,3660 | 3,3800 | 3,2660 | 3,3400 | 3,3400 | 3.654.202 |
10 de abr. de 2024 | 3,4000 | 3,4300 | 3,3600 | 3,3880 | 3,3880 | 1.936.493 |
09 de abr. de 2024 | 3,3900 | 3,4060 | 3,3720 | 3,3900 | 3,3900 | 1.209.889 |
08 de abr. de 2024 | 3,3600 | 3,3880 | 3,3540 | 3,3800 | 3,3800 | 1.088.029 |
05 de abr. de 2024 | 3,3480 | 3,3800 | 3,3380 | 3,3580 | 3,3580 | 1.581.342 |
04 de abr. de 2024 | 3,3860 | 3,4080 | 3,3820 | 3,4020 | 3,4020 | 1.738.464 |
03 de abr. de 2024 | 3,3860 | 3,4040 | 3,3380 | 3,3880 | 3,3880 | 1.580.171 |
02 de abr. de 2024 | 3,4000 | 3,4560 | 3,3600 | 3,3920 | 3,3920 | 4.096.493 |
28 de mar. de 2024 | 3,3340 | 3,4360 | 3,3300 | 3,4200 | 3,4200 | 3.286.927 |
27 de mar. de 2024 | 3,2940 | 3,3560 | 3,2940 | 3,3420 | 3,3420 | 2.149.846 |
26 de mar. de 2024 | 3,2720 | 3,3060 | 3,2660 | 3,2940 | 3,2940 | 1.800.708 |
25 de mar. de 2024 | 3,2500 | 3,2880 | 3,2440 | 3,2760 | 3,2760 | 1.790.556 |
22 de mar. de 2024 | 3,1920 | 3,2480 | 3,1920 | 3,2480 | 3,2480 | 2.157.900 |
21 de mar. de 2024 | 3,1800 | 3,2360 | 3,1800 | 3,2160 | 3,2160 | 2.376.293 |
20 de mar. de 2024 | 3,1540 | 3,1720 | 3,1420 | 3,1680 | 3,1680 | 1.405.291 |
19 de mar. de 2024 | 3,1280 | 3,1540 | 3,1200 | 3,1520 | 3,1520 | 1.414.739 |
18 de mar. de 2024 | 3,1040 | 3,1480 | 3,1000 | 3,1300 | 3,1300 | 1.299.523 |
15 de mar. de 2024 | 3,1100 | 3,1280 | 3,0720 | 3,1100 | 3,1100 | 3.108.717 |
14 de mar. de 2024 | 3,1400 | 3,1740 | 3,1140 | 3,1180 | 3,1180 | 1.616.338 |
13 de mar. de 2024 | 3,0920 | 3,1380 | 3,0760 | 3,1380 | 3,1380 | 1.844.693 |
12 de mar. de 2024 | 3,1200 | 3,1240 | 3,0700 | 3,0700 | 3,0700 | 1.326.642 |
11 de mar. de 2024 | 2,9820 | 3,1060 | 2,9800 | 3,1000 | 3,1000 | 3.223.986 |
08 de mar. de 2024 | 3,0340 | 3,0420 | 2,9780 | 2,9840 | 2,9840 | 1.698.561 |
07 de mar. de 2024 | 3,0000 | 3,0300 | 2,9980 | 3,0200 | 3,0200 | 6.241.102 |
06 de mar. de 2024 | 2,9520 | 3,0160 | 2,9520 | 3,0040 | 3,0040 | 1.267.140 |
05 de mar. de 2024 | 2,9840 | 2,9920 | 2,9540 | 2,9540 | 2,9540 | 1.379.616 |
04 de mar. de 2024 | 3,0440 | 3,0460 | 2,9640 | 2,9900 | 2,9900 | 1.828.415 |
01 de mar. de 2024 | 3,0680 | 3,0680 | 3,0020 | 3,0540 | 3,0540 | 1.594.089 |
29 de fev. de 2024 | 3,0300 | 3,1180 | 2,9440 | 3,0320 | 3,0320 | 3.402.545 |
28 de fev. de 2024 | 3,0840 | 3,1020 | 2,9820 | 3,0260 | 3,0260 | 2.312.254 |
27 de fev. de 2024 | 3,0480 | 3,0880 | 3,0420 | 3,0840 | 3,0840 | 1.808.137 |
26 de fev. de 2024 | 3,0540 | 3,0740 | 3,0400 | 3,0560 | 3,0560 | 1.658.279 |
23 de fev. de 2024 | 3,0760 | 3,0760 | 3,0180 | 3,0540 | 3,0540 | 2.218.329 |
22 de fev. de 2024 | 3,1000 | 3,1160 | 3,0700 | 3,0840 | 3,0840 | 3.760.115 |
21 de fev. de 2024 | 3,0760 | 3,0940 | 3,0600 | 3,0920 | 3,0920 | 1.174.993 |
20 de fev. de 2024 | 3,0640 | 3,0700 | 3,0440 | 3,0660 | 3,0660 | 1.254.251 |
19 de fev. de 2024 | 3,0800 | 3,0900 | 3,0680 | 3,0700 | 3,0700 | 860.920 |
16 de fev. de 2024 | 3,1260 | 3,1280 | 3,0560 | 3,0840 | 3,0840 | 1.445.744 |
15 de fev. de 2024 | 3,1400 | 3,1660 | 3,1120 | 3,1200 | 3,1200 | 1.516.146 |
14 de fev. de 2024 | 3,0840 | 3,1200 | 3,0640 | 3,0900 | 3,0900 | 1.355.940 |
13 de fev. de 2024 | 3,1300 | 3,1680 | 3,0940 | 3,1000 | 3,1000 | 2.241.160 |
12 de fev. de 2024 | 3,1000 | 3,1440 | 3,0760 | 3,1300 | 3,1300 | 2.006.831 |
09 de fev. de 2024 | 3,0900 | 3,1160 | 3,0620 | 3,0720 | 3,0720 | 1.468.865 |
08 de fev. de 2024 | 3,1300 | 3,1440 | 3,0960 | 3,1000 | 3,1000 | 1.095.602 |
07 de fev. de 2024 | 3,1420 | 3,1520 | 3,1140 | 3,1180 | 3,1180 | 1.597.195 |
06 de fev. de 2024 | 3,1000 | 3,1540 | 3,0900 | 3,1460 | 3,1460 | 2.136.886 |
05 de fev. de 2024 | 3,0680 | 3,1300 | 3,0680 | 3,0820 | 3,0820 | 1.956.451 |
02 de fev. de 2024 | 3,0840 | 3,1060 | 3,0740 | 3,0740 | 3,0740 | 1.990.316 |
01 de fev. de 2024 | 3,0400 | 3,1000 | 3,0400 | 3,0700 | 3,0700 | 2.567.721 |
31 de jan. de 2024 | 3,0460 | 3,0680 | 3,0280 | 3,0560 | 3,0560 | 1.921.331 |
30 de jan. de 2024 | 3,0480 | 3,0600 | 3,0100 | 3,0240 | 3,0240 | 2.377.908 |
29 de jan. de 2024 | 3,1400 | 3,1400 | 3,0280 | 3,0360 | 3,0360 | 2.662.178 |
26 de jan. de 2024 | 3,1020 | 3,1380 | 3,0960 | 3,1360 | 3,1360 | 1.510.837 |
25 de jan. de 2024 | 3,1200 | 3,1240 | 3,0960 | 3,1100 | 3,1100 | 1.535.293 |
24 de jan. de 2024 | 3,1180 | 3,1280 | 3,0960 | 3,1200 | 3,1200 | 1.631.079 |
23 de jan. de 2024 | 3,1300 | 3,1400 | 3,0900 | 3,0900 | 3,0900 | 1.660.456 |
22 de jan. de 2024 | 3,0900 | 3,1300 | 3,0880 | 3,1220 | 3,1220 | 1.815.597 |
19 de jan. de 2024 | 3,0620 | 3,0900 | 3,0460 | 3,0720 | 3,0720 | 2.367.490 |
18 de jan. de 2024 | 3,0400 | 3,0640 | 2,9920 | 3,0440 | 3,0440 | 2.223.999 |
17 de jan. de 2024 | 3,0800 | 3,0800 | 3,0220 | 3,0260 | 3,0260 | 1.923.365 |
16 de jan. de 2024 | 3,1400 | 3,1400 | 3,0860 | 3,0880 | 3,0880 | 1.478.843 |
15 de jan. de 2024 | 3,1240 | 3,1560 | 3,1240 | 3,1480 | 3,1480 | 1.883.163 |
12 de jan. de 2024 | 3,2080 | 3,2160 | 3,1200 | 3,1540 | 3,1540 | 2.641.028 |
12 de jan. de 2024 | 0.062 Dividendo | |||||
11 de jan. de 2024 | 3,3000 | 3,3080 | 3,2320 | 3,2340 | 3,1720 | 2.341.960 |
10 de jan. de 2024 | 3,3120 | 3,3140 | 3,2540 | 3,2880 | 3,2250 | 1.966.426 |
09 de jan. de 2024 | 3,3080 | 3,3280 | 3,2780 | 3,3140 | 3,2505 | 2.196.576 |
08 de jan. de 2024 | 3,2280 | 3,3000 | 3,2180 | 3,2980 | 3,2348 | 2.299.222 |
05 de jan. de 2024 | 3,2120 | 3,2260 | 3,1920 | 3,2200 | 3,1583 | 1.436.080 |
04 de jan. de 2024 | 3,1700 | 3,2200 | 3,1700 | 3,2200 | 3,1583 | 1.316.966 |
03 de jan. de 2024 | 3,2100 | 3,2100 | 3,1480 | 3,1680 | 3,1073 | 2.588.858 |
02 de jan. de 2024 | 3,1400 | 3,2280 | 3,1400 | 3,2100 | 3,1485 | 2.720.000 |
29 de dez. de 2023 | 3,0900 | 3,1320 | 3,0840 | 3,1260 | 3,0661 | 2.293.342 |
28 de dez. de 2023 | 3,1220 | 3,1260 | 3,0760 | 3,0880 | 3,0288 | 2.497.268 |
27 de dez. de 2023 | 3,1320 | 3,1360 | 3,0920 | 3,1220 | 3,0621 | 3.351.154 |
22 de dez. de 2023 | 3,1480 | 3,1620 | 3,1080 | 3,1220 | 3,0621 | 1.968.669 |
21 de dez. de 2023 | 3,1480 | 3,1660 | 3,1420 | 3,1540 | 3,0935 | 1.529.171 |
20 de dez. de 2023 | 3,1600 | 3,1820 | 3,1360 | 3,1580 | 3,0975 | 2.099.474 |
19 de dez. de 2023 | 3,1260 | 3,1680 | 3,1260 | 3,1600 | 3,0994 | 2.605.774 |
18 de dez. de 2023 | 3,1300 | 3,1680 | 3,1100 | 3,1360 | 3,0759 | 5.137.425 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |