Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
16 de mai. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
15 de mai. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
14 de mai. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
13 de mai. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
10 de mai. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
09 de mai. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 3.800 |
08 de mai. de 2024 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | - |
07 de mai. de 2024 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | - |
06 de mai. de 2024 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | - |
03 de mai. de 2024 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | - |
02 de mai. de 2024 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | - |
01 de mai. de 2024 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | - |
30 de abr. de 2024 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | - |
30 de abr. de 2024 | 0.029 Dividendo | |||||
29 de abr. de 2024 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | 2,9360 | - |
26 de abr. de 2024 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | 2,9360 | 2.300 |
25 de abr. de 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,8914 | - |
24 de abr. de 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,8914 | 8.400 |
23 de abr. de 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,8914 | 5.000 |
22 de abr. de 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,8914 | 100 |
19 de abr. de 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,8142 | - |
18 de abr. de 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,8142 | - |
17 de abr. de 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,8142 | - |
16 de abr. de 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,8142 | - |
15 de abr. de 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,8142 | 4.300 |
12 de abr. de 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9132 | - |
11 de abr. de 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9132 | - |
10 de abr. de 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9132 | - |
09 de abr. de 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9132 | 1.200 |
08 de abr. de 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9132 | - |
05 de abr. de 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9132 | 8.100 |
04 de abr. de 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9132 | - |
03 de abr. de 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9132 | - |
02 de abr. de 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9132 | - |
01 de abr. de 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9132 | - |
28 de mar. de 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9132 | 100 |
27 de mar. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | - |
26 de mar. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | - |
25 de mar. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | 3.900 |
22 de mar. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | 700 |
21 de mar. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | - |
20 de mar. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | 8.500 |
19 de mar. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | - |
18 de mar. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | - |
15 de mar. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | - |
14 de mar. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | - |
13 de mar. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | - |
12 de mar. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | - |
11 de mar. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9509 | 2.000 |
08 de mar. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8320 | - |
07 de mar. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8320 | - |
06 de mar. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8320 | - |
05 de mar. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8320 | - |
04 de mar. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8320 | - |
01 de mar. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8320 | 200 |
29 de fev. de 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9013 | - |
28 de fev. de 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9013 | - |
27 de fev. de 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9013 | - |
26 de fev. de 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9013 | - |
23 de fev. de 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9013 | 300 |
22 de fev. de 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9905 | - |
21 de fev. de 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9905 | - |
20 de fev. de 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9905 | 1.000 |
16 de fev. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7924 | - |
15 de fev. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7924 | - |
14 de fev. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7924 | - |
13 de fev. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7924 | 400 |
12 de fev. de 2024 | 2,8400 | 2,8400 | 2,8200 | 2,8200 | 2,7924 | 63.300 |
09 de fev. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6934 | 4.300 |
08 de fev. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6934 | - |
07 de fev. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6934 | - |
06 de fev. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6934 | - |
05 de fev. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6934 | - |
02 de fev. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6934 | - |
01 de fev. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6934 | - |
31 de jan. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6934 | - |
30 de jan. de 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6934 | 200 |
29 de jan. de 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8221 | 2.400 |
26 de jan. de 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8221 | - |
25 de jan. de 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8221 | - |
24 de jan. de 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8221 | 500 |
23 de jan. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7924 | - |
22 de jan. de 2024 | 2,7800 | 2,9150 | 2,7800 | 2,8200 | 2,7924 | 4.800 |
19 de jan. de 2024 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | 2,8271 | 1.000 |
18 de jan. de 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8122 | 62.600 |
17 de jan. de 2024 | 2,8200 | 2,8400 | 2,8200 | 2,8400 | 2,8122 | 3.400 |
16 de jan. de 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8221 | - |
12 de jan. de 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8221 | - |
11 de jan. de 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8221 | - |
10 de jan. de 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8221 | - |
09 de jan. de 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8221 | - |
08 de jan. de 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8221 | 1.700 |
05 de jan. de 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
04 de jan. de 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
03 de jan. de 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
02 de jan. de 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
29 de dez. de 2023 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
28 de dez. de 2023 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
27 de dez. de 2023 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7380 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |