Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 3,0300 | 3,0400 | 3,0000 | 3,0100 | 3,0100 | 17.736.400 |
16 de mai. de 2024 | 3,0600 | 3,0700 | 3,0200 | 3,0500 | 3,0500 | 14.882.600 |
15 de mai. de 2024 | 3,1900 | 3,2100 | 3,0300 | 3,0400 | 3,0400 | 23.556.100 |
14 de mai. de 2024 | 3,1500 | 3,2800 | 3,1400 | 3,1700 | 3,1700 | 20.833.600 |
13 de mai. de 2024 | 3,0900 | 3,1600 | 3,0600 | 3,1400 | 3,1400 | 16.651.500 |
10 de mai. de 2024 | 3,1000 | 3,1100 | 3,0100 | 3,0300 | 3,0300 | 8.854.400 |
09 de mai. de 2024 | 3,0700 | 3,0800 | 3,0400 | 3,0600 | 3,0600 | 9.318.000 |
09 de mai. de 2024 | 0.027 Dividendo | |||||
08 de mai. de 2024 | 3,1200 | 3,1200 | 3,0600 | 3,0800 | 3,0530 | 8.702.100 |
07 de mai. de 2024 | 3,1800 | 3,2100 | 3,1200 | 3,1300 | 3,1026 | 10.238.400 |
06 de mai. de 2024 | 3,1500 | 3,1900 | 3,1200 | 3,1800 | 3,1521 | 11.820.800 |
03 de mai. de 2024 | 3,0800 | 3,1400 | 3,0700 | 3,1200 | 3,0926 | 15.355.500 |
02 de mai. de 2024 | 3,0800 | 3,1200 | 3,0200 | 3,0500 | 3,0233 | 13.661.200 |
01 de mai. de 2024 | 2,9600 | 3,0900 | 2,9300 | 3,0500 | 3,0233 | 27.994.900 |
30 de abr. de 2024 | 3,1000 | 3,1500 | 2,9200 | 2,9400 | 2,9142 | 42.229.400 |
29 de abr. de 2024 | 3,0700 | 3,1900 | 3,0500 | 3,1700 | 3,1422 | 22.783.800 |
26 de abr. de 2024 | 3,0000 | 3,0400 | 2,9700 | 3,0200 | 2,9935 | 31.221.400 |
25 de abr. de 2024 | 3,1200 | 3,1400 | 2,9800 | 3,0200 | 2,9935 | 31.702.300 |
24 de abr. de 2024 | 3,1800 | 3,1900 | 3,1300 | 3,1600 | 3,1323 | 17.842.100 |
23 de abr. de 2024 | 3,1100 | 3,2100 | 3,1000 | 3,1600 | 3,1323 | 16.274.000 |
22 de abr. de 2024 | 3,1100 | 3,1600 | 3,0800 | 3,1300 | 3,1026 | 15.334.700 |
19 de abr. de 2024 | 3,0600 | 3,1200 | 3,0400 | 3,0900 | 3,0629 | 16.954.000 |
18 de abr. de 2024 | 3,1100 | 3,1200 | 3,0400 | 3,0600 | 3,0332 | 11.549.700 |
17 de abr. de 2024 | 3,1500 | 3,1900 | 3,0800 | 3,1000 | 3,0728 | 14.261.900 |
16 de abr. de 2024 | 3,1800 | 3,1900 | 3,1100 | 3,1500 | 3,1224 | 13.668.900 |
15 de abr. de 2024 | 3,2700 | 3,2700 | 3,1500 | 3,1800 | 3,1521 | 20.173.400 |
12 de abr. de 2024 | 3,3400 | 3,3400 | 3,2000 | 3,2100 | 3,1819 | 26.882.900 |
11 de abr. de 2024 | 3,3700 | 3,4100 | 3,3200 | 3,3400 | 3,3107 | 15.521.300 |
10 de abr. de 2024 | 3,4200 | 3,4600 | 3,2700 | 3,3400 | 3,3107 | 29.491.300 |
09 de abr. de 2024 | 3,3800 | 3,5000 | 3,3300 | 3,4500 | 3,4198 | 24.039.200 |
08 de abr. de 2024 | 3,4900 | 3,5300 | 3,3600 | 3,3800 | 3,3504 | 24.516.800 |
05 de abr. de 2024 | 3,5500 | 3,5600 | 3,4800 | 3,4900 | 3,4594 | 14.072.300 |
04 de abr. de 2024 | 3,6200 | 3,6400 | 3,5500 | 3,5500 | 3,5189 | 20.268.600 |
03 de abr. de 2024 | 3,6700 | 3,6900 | 3,5500 | 3,5700 | 3,5387 | 20.423.700 |
02 de abr. de 2024 | 3,8800 | 3,8800 | 3,6800 | 3,6900 | 3,6577 | 15.707.800 |
01 de abr. de 2024 | 3,9200 | 3,9900 | 3,8100 | 3,8300 | 3,7964 | 13.259.500 |
28 de mar. de 2024 | 3,9200 | 3,9500 | 3,8600 | 3,8800 | 3,8460 | 11.991.400 |
27 de mar. de 2024 | 3,8800 | 3,9200 | 3,8700 | 3,9000 | 3,8658 | 16.707.000 |
26 de mar. de 2024 | 3,8900 | 3,9300 | 3,8600 | 3,8600 | 3,8262 | 14.737.000 |
25 de mar. de 2024 | 3,8800 | 3,9500 | 3,8500 | 3,8900 | 3,8559 | 9.185.500 |
22 de mar. de 2024 | 3,9100 | 3,9200 | 3,8300 | 3,8800 | 3,8460 | 15.556.800 |
21 de mar. de 2024 | 3,9100 | 3,9300 | 3,8700 | 3,8800 | 3,8460 | 19.992.300 |
20 de mar. de 2024 | 3,9700 | 3,9800 | 3,8300 | 3,8700 | 3,8361 | 20.162.800 |
19 de mar. de 2024 | 4,0000 | 4,0300 | 3,9600 | 3,9900 | 3,9550 | 14.386.300 |
18 de mar. de 2024 | 4,0700 | 4,0700 | 4,0000 | 4,0300 | 3,9947 | 11.453.500 |
15 de mar. de 2024 | 4,1000 | 4,1300 | 4,0300 | 4,0500 | 4,0145 | 25.820.200 |
14 de mar. de 2024 | 4,1400 | 4,1500 | 4,0200 | 4,0800 | 4,0442 | 19.928.000 |
13 de mar. de 2024 | 4,1300 | 4,1900 | 4,1000 | 4,1400 | 4,1037 | 22.036.400 |
12 de mar. de 2024 | 4,1400 | 4,1700 | 4,0100 | 4,1100 | 4,0740 | 22.458.400 |
11 de mar. de 2024 | 4,1400 | 4,2200 | 4,1300 | 4,1700 | 4,1334 | 15.283.600 |
08 de mar. de 2024 | 4,1500 | 4,2400 | 4,1200 | 4,1600 | 4,1235 | 16.129.700 |
07 de mar. de 2024 | 4,2400 | 4,2500 | 4,1500 | 4,1800 | 4,1434 | 13.169.900 |
06 de mar. de 2024 | 4,1600 | 4,2300 | 4,1000 | 4,1900 | 4,1533 | 19.702.100 |
05 de mar. de 2024 | 4,2000 | 4,2100 | 4,1400 | 4,1700 | 4,1334 | 15.635.000 |
04 de mar. de 2024 | 4,2700 | 4,2900 | 4,1400 | 4,1700 | 4,1334 | 17.222.300 |
01 de mar. de 2024 | 4,3800 | 4,4000 | 4,2600 | 4,2700 | 4,2326 | 16.510.300 |
29 de fev. de 2024 | 4,5000 | 4,5000 | 4,3000 | 4,4200 | 4,3813 | 25.011.800 |
28 de fev. de 2024 | 4,6900 | 4,7100 | 4,4200 | 4,4300 | 4,3912 | 15.806.300 |
27 de fev. de 2024 | 4,7100 | 4,7500 | 4,6700 | 4,6900 | 4,6489 | 8.907.200 |
26 de fev. de 2024 | 4,7300 | 4,7800 | 4,7000 | 4,7300 | 4,6885 | 8.907.600 |
23 de fev. de 2024 | 4,7300 | 4,8000 | 4,6900 | 4,7600 | 4,7183 | 8.289.100 |
22 de fev. de 2024 | 4,6800 | 4,7500 | 4,6500 | 4,7300 | 4,6885 | 12.026.800 |
21 de fev. de 2024 | 4,7400 | 4,7600 | 4,6200 | 4,6800 | 4,6390 | 12.146.600 |
20 de fev. de 2024 | 4,8600 | 4,8600 | 4,7100 | 4,7300 | 4,6885 | 13.842.000 |
16 de fev. de 2024 | 4,8200 | 4,8700 | 4,7200 | 4,8000 | 4,7579 | 14.433.800 |
15 de fev. de 2024 | 4,9400 | 4,9400 | 4,7800 | 4,8000 | 4,7579 | 11.297.500 |
14 de fev. de 2024 | 4,9200 | 4,9200 | 4,7600 | 4,8100 | 4,7678 | 14.366.700 |
13 de fev. de 2024 | 4,9100 | 4,9200 | 4,7400 | 4,7700 | 4,7282 | 16.434.800 |
12 de fev. de 2024 | 4,9000 | 5,0500 | 4,8800 | 5,0300 | 4,9859 | 8.645.800 |
09 de fev. de 2024 | 5,0000 | 5,0100 | 4,8900 | 4,9000 | 4,8570 | 15.342.100 |
08 de fev. de 2024 | 5,0900 | 5,0900 | 4,9700 | 4,9900 | 4,9463 | 11.964.200 |
08 de fev. de 2024 | 0.027 Dividendo | |||||
07 de fev. de 2024 | 5,1500 | 5,1600 | 5,0300 | 5,0700 | 4,9988 | 9.319.400 |
06 de fev. de 2024 | 5,1800 | 5,1800 | 5,0600 | 5,1100 | 5,0382 | 8.957.000 |
05 de fev. de 2024 | 5,0900 | 5,1500 | 5,0100 | 5,1400 | 5,0678 | 9.458.000 |
02 de fev. de 2024 | 5,1200 | 5,1800 | 5,0500 | 5,1700 | 5,0974 | 14.207.200 |
01 de fev. de 2024 | 5,2400 | 5,3500 | 5,0700 | 5,2300 | 5,1565 | 14.385.600 |
31 de jan. de 2024 | 5,1200 | 5,2600 | 5,0400 | 5,0900 | 5,0185 | 15.113.600 |
30 de jan. de 2024 | 5,2200 | 5,2300 | 5,0600 | 5,1100 | 5,0382 | 15.777.400 |
29 de jan. de 2024 | 5,2900 | 5,3500 | 5,2100 | 5,2800 | 5,2058 | 12.753.900 |
26 de jan. de 2024 | 5,3500 | 5,4200 | 5,3000 | 5,3400 | 5,2650 | 9.492.400 |
25 de jan. de 2024 | 5,5000 | 5,5100 | 5,2400 | 5,3700 | 5,2946 | 11.301.800 |
24 de jan. de 2024 | 5,4900 | 5,5400 | 5,3500 | 5,4200 | 5,3439 | 11.667.100 |
23 de jan. de 2024 | 5,3400 | 5,4400 | 5,3000 | 5,4400 | 5,3636 | 7.452.100 |
22 de jan. de 2024 | 5,4100 | 5,4900 | 5,3700 | 5,4200 | 5,3439 | 10.303.400 |
19 de jan. de 2024 | 5,3100 | 5,4400 | 5,2900 | 5,4200 | 5,3439 | 15.185.700 |
18 de jan. de 2024 | 5,2000 | 5,3700 | 5,1900 | 5,3600 | 5,2847 | 14.769.600 |
17 de jan. de 2024 | 5,1000 | 5,2800 | 5,0700 | 5,2600 | 5,1861 | 18.202.600 |
16 de jan. de 2024 | 5,1800 | 5,2300 | 5,0800 | 5,1700 | 5,0974 | 12.149.100 |
12 de jan. de 2024 | 5,2800 | 5,3100 | 5,1900 | 5,2100 | 5,1368 | 8.442.400 |
11 de jan. de 2024 | 5,3600 | 5,3700 | 5,1500 | 5,2400 | 5,1664 | 8.702.500 |
10 de jan. de 2024 | 5,3500 | 5,4300 | 5,2900 | 5,3700 | 5,2946 | 12.243.100 |
09 de jan. de 2024 | 5,4300 | 5,4600 | 5,3500 | 5,4000 | 5,3242 | 11.106.400 |
08 de jan. de 2024 | 5,4500 | 5,5500 | 5,4200 | 5,4800 | 5,4030 | 13.423.800 |
05 de jan. de 2024 | 5,4100 | 5,5500 | 5,3700 | 5,4600 | 5,3833 | 15.562.600 |
04 de jan. de 2024 | 5,4000 | 5,4700 | 5,2900 | 5,4300 | 5,3537 | 8.881.700 |
03 de jan. de 2024 | 5,4900 | 5,5200 | 5,3700 | 5,4400 | 5,3636 | 14.631.900 |
02 de jan. de 2024 | 5,4500 | 5,6800 | 5,4200 | 5,4900 | 5,4129 | 15.594.800 |
29 de dez. de 2023 | 5,5200 | 5,5200 | 5,4200 | 5,4700 | 5,3932 | 8.542.800 |
28 de dez. de 2023 | 5,4900 | 5,6000 | 5,4900 | 5,5300 | 5,4523 | 7.115.700 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |