Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de jun. de 2024 | 2,2000 | 2,2400 | 2,2000 | 2,2400 | 2,2400 | 33.179 |
25 de jun. de 2024 | 2,2300 | 2,2400 | 2,1700 | 2,1700 | 2,1700 | 78.625 |
24 de jun. de 2024 | 2,2400 | 2,2400 | 2,2100 | 2,2300 | 2,2300 | 13.870 |
21 de jun. de 2024 | 2,2000 | 2,2300 | 2,2000 | 2,2300 | 2,2300 | 25.197 |
20 de jun. de 2024 | 2,2200 | 2,2400 | 2,2000 | 2,2000 | 2,2000 | 24.345 |
19 de jun. de 2024 | 2,2300 | 2,2300 | 2,2000 | 2,2000 | 2,2000 | 37.193 |
18 de jun. de 2024 | 2,2400 | 2,2400 | 2,2100 | 2,2400 | 2,2400 | 9.368 |
17 de jun. de 2024 | 2,2100 | 2,2400 | 2,2000 | 2,2400 | 2,2400 | 52.467 |
14 de jun. de 2024 | 2,1700 | 2,2500 | 2,1700 | 2,1800 | 2,1800 | 77.304 |
13 de jun. de 2024 | 2,1900 | 2,2500 | 2,1900 | 2,2200 | 2,2200 | 53.505 |
12 de jun. de 2024 | 2,1900 | 2,2300 | 2,1900 | 2,1900 | 2,1900 | 47.331 |
11 de jun. de 2024 | 2,1700 | 2,2000 | 2,1700 | 2,2000 | 2,2000 | 48.354 |
07 de jun. de 2024 | 2,1500 | 2,1500 | 2,1400 | 2,1400 | 2,1400 | 101.877 |
06 de jun. de 2024 | 2,2000 | 2,2000 | 2,1400 | 2,1400 | 2,1400 | 77.387 |
05 de jun. de 2024 | 2,1400 | 2,1800 | 2,1300 | 2,1400 | 2,1400 | 162.270 |
04 de jun. de 2024 | 2,1400 | 2,1500 | 2,1300 | 2,1400 | 2,1400 | 106.547 |
03 de jun. de 2024 | 2,1700 | 2,1700 | 2,1400 | 2,1600 | 2,1600 | 19.043 |
31 de mai. de 2024 | 2,1600 | 2,1700 | 2,1300 | 2,1600 | 2,1600 | 83.295 |
30 de mai. de 2024 | 2,1600 | 2,1600 | 2,1500 | 2,1600 | 2,1600 | 57.939 |
29 de mai. de 2024 | 2,1600 | 2,1800 | 2,1300 | 2,1800 | 2,1800 | 42.808 |
28 de mai. de 2024 | 2,2400 | 2,2400 | 2,1500 | 2,1800 | 2,1800 | 75.400 |
27 de mai. de 2024 | 2,2500 | 2,2500 | 2,2000 | 2,2400 | 2,2400 | 104.114 |
24 de mai. de 2024 | 2,2000 | 2,2600 | 2,2000 | 2,2300 | 2,2300 | 56.959 |
23 de mai. de 2024 | 2,1800 | 2,1800 | 2,1500 | 2,1800 | 2,1800 | 28.045 |
22 de mai. de 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 10.734 |
21 de mai. de 2024 | 2,1600 | 2,2000 | 2,1600 | 2,2000 | 2,2000 | 17.733 |
20 de mai. de 2024 | 2,1700 | 2,1800 | 2,1500 | 2,1600 | 2,1600 | 45.778 |
17 de mai. de 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | 35.677 |
16 de mai. de 2024 | 2,2400 | 2,3400 | 2,1800 | 2,2400 | 2,2400 | 112.892 |
15 de mai. de 2024 | 2,2000 | 2,2400 | 2,2000 | 2,2400 | 2,2400 | 10.000 |
14 de mai. de 2024 | 2,1900 | 2,2000 | 2,1800 | 2,2000 | 2,2000 | 27.445 |
13 de mai. de 2024 | 2,1900 | 2,2000 | 2,1800 | 2,1900 | 2,1900 | 54.553 |
10 de mai. de 2024 | 2,2400 | 2,2500 | 2,1800 | 2,1800 | 2,1800 | 122.463 |
09 de mai. de 2024 | 2,2400 | 2,2600 | 2,2200 | 2,2500 | 2,2500 | 54.456 |
08 de mai. de 2024 | 2,2400 | 2,2900 | 2,2000 | 2,2500 | 2,2500 | 66.208 |
07 de mai. de 2024 | 2,2200 | 2,2400 | 2,1900 | 2,2400 | 2,2400 | 71.011 |
06 de mai. de 2024 | 2,1800 | 2,2300 | 2,1800 | 2,2200 | 2,2200 | 19.528 |
03 de mai. de 2024 | 2,1600 | 2,2400 | 2,1600 | 2,1800 | 2,1800 | 67.569 |
02 de mai. de 2024 | 2,1600 | 2,1700 | 2,1500 | 2,1500 | 2,1500 | 29.016 |
01 de mai. de 2024 | 2,1600 | 2,1700 | 2,1600 | 2,1600 | 2,1600 | 50.641 |
30 de abr. de 2024 | 2,1600 | 2,1800 | 2,1500 | 2,1700 | 2,1700 | 56.393 |
29 de abr. de 2024 | 2,1400 | 2,1600 | 2,1200 | 2,1600 | 2,1600 | 87.498 |
26 de abr. de 2024 | 2,1400 | 2,1400 | 2,1100 | 2,1300 | 2,1300 | 50.855 |
24 de abr. de 2024 | 2,1600 | 2,1600 | 2,1200 | 2,1400 | 2,1400 | 140.558 |
23 de abr. de 2024 | 2,1600 | 2,1700 | 2,1100 | 2,1600 | 2,1600 | 163.133 |
22 de abr. de 2024 | 2,2000 | 2,2000 | 2,1400 | 2,1700 | 2,1700 | 30.976 |
19 de abr. de 2024 | 2,1600 | 2,1900 | 2,1400 | 2,1400 | 2,1400 | 51.596 |
18 de abr. de 2024 | 2,1700 | 2,2200 | 2,1600 | 2,1600 | 2,1600 | 68.480 |
18 de abr. de 2024 | 0.03 Dividendo | |||||
17 de abr. de 2024 | 2,2000 | 2,2500 | 2,1600 | 2,2400 | 2,2100 | 127.782 |
16 de abr. de 2024 | 2,2700 | 2,2700 | 2,1900 | 2,2000 | 2,1705 | 105.739 |
15 de abr. de 2024 | 2,2700 | 2,3000 | 2,2600 | 2,2600 | 2,2297 | 32.386 |
12 de abr. de 2024 | 2,2700 | 2,3000 | 2,2500 | 2,2900 | 2,2593 | 89.379 |
11 de abr. de 2024 | 2,2400 | 2,2500 | 2,2400 | 2,2500 | 2,2199 | 24.382 |
10 de abr. de 2024 | 2,2900 | 2,3000 | 2,2400 | 2,2800 | 2,2495 | 189.077 |
09 de abr. de 2024 | 2,2600 | 2,2900 | 2,2600 | 2,2900 | 2,2593 | 30.072 |
08 de abr. de 2024 | 2,2500 | 2,3000 | 2,2500 | 2,2600 | 2,2297 | 53.711 |
05 de abr. de 2024 | 2,2400 | 2,2800 | 2,2400 | 2,2500 | 2,2199 | 50.747 |
04 de abr. de 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2400 | 2,2100 | 12.271 |
03 de abr. de 2024 | 2,2600 | 2,2600 | 2,2400 | 2,2600 | 2,2297 | 33.047 |
02 de abr. de 2024 | 2,2400 | 2,2700 | 2,2400 | 2,2700 | 2,2396 | 36.088 |
28 de mar. de 2024 | 2,2800 | 2,2800 | 2,2400 | 2,2400 | 2,2100 | 170.516 |
27 de mar. de 2024 | 2,2700 | 2,2900 | 2,2700 | 2,2900 | 2,2593 | 36.172 |
26 de mar. de 2024 | 2,2600 | 2,2900 | 2,2600 | 2,2800 | 2,2495 | 27.954 |
25 de mar. de 2024 | 2,2500 | 2,3000 | 2,2400 | 2,2600 | 2,2297 | 122.463 |
22 de mar. de 2024 | 2,2500 | 2,2700 | 2,2200 | 2,2200 | 2,1903 | 65.517 |
21 de mar. de 2024 | 2,2200 | 2,2800 | 2,2000 | 2,2300 | 2,2001 | 89.014 |
20 de mar. de 2024 | 2,2300 | 2,2500 | 2,2100 | 2,2500 | 2,2199 | 72.800 |
19 de mar. de 2024 | 2,2200 | 2,2500 | 2,2100 | 2,2300 | 2,2001 | 111.683 |
18 de mar. de 2024 | 2,2100 | 2,2300 | 2,1800 | 2,2100 | 2,1804 | 46.954 |
15 de mar. de 2024 | 2,2000 | 2,2300 | 2,1700 | 2,1700 | 2,1409 | 93.319 |
14 de mar. de 2024 | 2,2100 | 2,2400 | 2,1700 | 2,2400 | 2,2100 | 72.279 |
13 de mar. de 2024 | 2,2000 | 2,2400 | 2,1800 | 2,2000 | 2,1705 | 80.602 |
12 de mar. de 2024 | 2,2000 | 2,2000 | 2,1800 | 2,2000 | 2,1705 | 37.892 |
11 de mar. de 2024 | 2,2100 | 2,2100 | 2,1900 | 2,2000 | 2,1705 | 5.639 |
08 de mar. de 2024 | 2,2300 | 2,2300 | 2,1800 | 2,1800 | 2,1508 | 60.822 |
07 de mar. de 2024 | 2,2100 | 2,2300 | 2,2100 | 2,2300 | 2,2001 | 30.341 |
06 de mar. de 2024 | 2,2000 | 2,2200 | 2,1900 | 2,2100 | 2,1804 | 28.085 |
05 de mar. de 2024 | 2,2400 | 2,2400 | 2,2100 | 2,2400 | 2,2100 | 91.239 |
04 de mar. de 2024 | 2,2600 | 2,2700 | 2,2200 | 2,2600 | 2,2297 | 41.306 |
01 de mar. de 2024 | 2,2300 | 2,2600 | 2,2300 | 2,2300 | 2,2001 | 79.543 |
29 de fev. de 2024 | 2,2700 | 2,2800 | 2,2000 | 2,2300 | 2,2001 | 168.998 |
28 de fev. de 2024 | 2,2500 | 2,2900 | 2,2500 | 2,2600 | 2,2297 | 279.480 |
27 de fev. de 2024 | 2,2200 | 2,2600 | 2,2000 | 2,2600 | 2,2297 | 212.744 |
26 de fev. de 2024 | 2,2100 | 2,2400 | 2,1900 | 2,2400 | 2,2100 | 74.307 |
23 de fev. de 2024 | 2,1800 | 2,2000 | 2,1600 | 2,1800 | 2,1508 | 79.319 |
22 de fev. de 2024 | 2,2100 | 2,2200 | 2,1700 | 2,1700 | 2,1409 | 100.495 |
21 de fev. de 2024 | 2,1800 | 2,2100 | 2,1800 | 2,2100 | 2,1804 | 51.375 |
20 de fev. de 2024 | 2,1900 | 2,1900 | 2,1600 | 2,1800 | 2,1508 | 74.521 |
19 de fev. de 2024 | 2,1900 | 2,1900 | 2,1800 | 2,1900 | 2,1607 | 23.028 |
16 de fev. de 2024 | 2,2000 | 2,2400 | 2,1600 | 2,1600 | 2,1311 | 76.238 |
15 de fev. de 2024 | 2,1400 | 2,3400 | 2,1300 | 2,2000 | 2,1705 | 1.326.911 |
14 de fev. de 2024 | 2,1700 | 2,1800 | 2,1200 | 2,1300 | 2,1015 | 108.625 |
13 de fev. de 2024 | 2,1900 | 2,2100 | 2,1600 | 2,1600 | 2,1311 | 95.677 |
12 de fev. de 2024 | 2,1300 | 2,3000 | 2,1300 | 2,1500 | 2,1212 | 199.616 |
09 de fev. de 2024 | 2,1300 | 2,1400 | 2,1300 | 2,1400 | 2,1113 | 25.296 |
08 de fev. de 2024 | 2,1400 | 2,1500 | 2,1200 | 2,1200 | 2,0916 | 68.650 |
07 de fev. de 2024 | 2,1200 | 2,1400 | 2,1100 | 2,1200 | 2,0916 | 104.602 |
06 de fev. de 2024 | 2,1300 | 2,1300 | 2,1000 | 2,1200 | 2,0916 | 54.349 |
05 de fev. de 2024 | 2,1200 | 2,1300 | 2,0900 | 2,1300 | 2,1015 | 273.797 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |