Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
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 |
15 de dez. de 2023 | 3,1560 | 3,1740 | 3,1040 | 3,1420 | 3,0818 | 4.842.522 |
14 de dez. de 2023 | 3,1200 | 3,1560 | 3,1100 | 3,1480 | 3,0876 | 2.112.984 |
13 de dez. de 2023 | 3,1120 | 3,1280 | 3,0920 | 3,0980 | 3,0386 | 4.177.007 |
12 de dez. de 2023 | 3,1280 | 3,1440 | 3,0860 | 3,1140 | 3,0543 | 2.513.621 |
11 de dez. de 2023 | 3,1520 | 3,1640 | 3,0980 | 3,1120 | 3,0523 | 1.786.215 |
08 de dez. de 2023 | 3,1400 | 3,1660 | 3,1400 | 3,1660 | 3,1053 | 1.295.149 |
07 de dez. de 2023 | 3,1580 | 3,1700 | 3,1280 | 3,1420 | 3,0818 | 1.527.008 |
06 de dez. de 2023 | 3,1300 | 3,1760 | 3,1300 | 3,1680 | 3,1073 | 2.419.379 |
05 de dez. de 2023 | 3,0860 | 3,1280 | 3,0760 | 3,1220 | 3,0621 | 2.236.866 |
04 de dez. de 2023 | 3,1220 | 3,1340 | 3,0800 | 3,0920 | 3,0327 | 1.957.217 |
01 de dez. de 2023 | 3,0880 | 3,1220 | 3,0840 | 3,1220 | 3,0621 | 3.433.667 |
30 de nov. de 2023 | 3,0500 | 3,0780 | 3,0360 | 3,0780 | 3,0190 | 4.257.570 |
29 de nov. de 2023 | 3,0480 | 3,0680 | 3,0360 | 3,0400 | 2,9817 | 2.096.463 |
28 de nov. de 2023 | 3,0200 | 3,0560 | 3,0200 | 3,0480 | 2,9896 | 2.522.899 |
27 de nov. de 2023 | 3,0360 | 3,0560 | 3,0300 | 3,0380 | 2,9798 | 1.777.486 |
24 de nov. de 2023 | 3,0200 | 3,0540 | 3,0200 | 3,0320 | 2,9739 | 1.934.716 |
23 de nov. de 2023 | 3,0200 | 3,0360 | 3,0040 | 3,0240 | 2,9660 | 1.861.805 |
22 de nov. de 2023 | 2,9860 | 3,0300 | 2,9860 | 3,0060 | 2,9484 | 1.911.598 |
21 de nov. de 2023 | 2,9980 | 3,0060 | 2,9760 | 2,9760 | 2,9189 | 1.312.414 |
20 de nov. de 2023 | 3,0000 | 3,0020 | 2,9800 | 2,9860 | 2,9288 | 1.575.911 |
17 de nov. de 2023 | 2,9600 | 3,0100 | 2,9600 | 2,9980 | 2,9405 | 12.615.883 |
16 de nov. de 2023 | 3,0000 | 3,0140 | 2,9460 | 2,9560 | 2,8993 | 1.934.161 |
15 de nov. de 2023 | 2,9840 | 3,0360 | 2,9760 | 3,0000 | 2,9425 | 3.507.379 |
14 de nov. de 2023 | 2,8800 | 2,9940 | 2,8740 | 2,9820 | 2,9248 | 4.565.317 |
13 de nov. de 2023 | 2,8540 | 2,8760 | 2,8360 | 2,8500 | 2,7954 | 1.585.883 |
10 de nov. de 2023 | 2,8460 | 2,8560 | 2,8300 | 2,8380 | 2,7836 | 1.358.519 |
09 de nov. de 2023 | 2,8220 | 2,8560 | 2,8080 | 2,8400 | 2,7856 | 1.588.179 |
08 de nov. de 2023 | 2,8320 | 2,8540 | 2,8140 | 2,8240 | 2,7699 | 1.904.273 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |