Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
16 de mai. de 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 3.900 |
15 de mai. de 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
14 de mai. de 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 9.900 |
13 de mai. de 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
10 de mai. de 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
09 de mai. de 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
08 de mai. de 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 4.600 |
07 de mai. de 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
06 de mai. de 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
03 de mai. de 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
02 de mai. de 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 1.000 |
01 de mai. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
30 de abr. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
29 de abr. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1.000 |
26 de abr. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
25 de abr. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
24 de abr. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 90.600 |
23 de abr. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
22 de abr. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
19 de abr. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
18 de abr. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
17 de abr. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 30.100 |
16 de abr. de 2024 | 2,2600 | 2,2600 | 2,2500 | 2,2500 | 2,2500 | 3.900 |
15 de abr. de 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
12 de abr. de 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
11 de abr. de 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
10 de abr. de 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 4.000 |
09 de abr. de 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
08 de abr. de 2024 | 2,5000 | 2,5000 | 2,4100 | 2,4100 | 2,4100 | 2.600 |
05 de abr. de 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
04 de abr. de 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
03 de abr. de 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
02 de abr. de 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
01 de abr. de 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
28 de mar. de 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
27 de mar. de 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 1.000 |
26 de mar. de 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 500 |
25 de mar. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
22 de mar. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 7.500 |
21 de mar. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 800 |
20 de mar. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 20.800 |
19 de mar. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 7.500 |
18 de mar. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 400 |
15 de mar. de 2024 | 2,5600 | 2,5600 | 2,5100 | 2,5100 | 2,5100 | 3.200 |
14 de mar. de 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
13 de mar. de 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 4.200 |
12 de mar. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
11 de mar. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
08 de mar. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
07 de mar. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
06 de mar. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
05 de mar. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
04 de mar. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
01 de mar. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
29 de fev. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 200 |
28 de fev. de 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
28 de fev. de 2024 | 0.084 Dividendo | |||||
27 de fev. de 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,4960 | - |
26 de fev. de 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,4960 | - |
23 de fev. de 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,4960 | - |
22 de fev. de 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,4960 | 300 |
21 de fev. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4186 | - |
20 de fev. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4186 | - |
16 de fev. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4186 | - |
15 de fev. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4186 | - |
14 de fev. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4186 | 400 |
13 de fev. de 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5057 | - |
12 de fev. de 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5057 | - |
09 de fev. de 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5057 | - |
08 de fev. de 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5057 | - |
07 de fev. de 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5057 | - |
06 de fev. de 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5057 | - |
05 de fev. de 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5057 | 1.500 |
02 de fev. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5153 | - |
01 de fev. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5153 | - |
31 de jan. de 2024 | 2,6600 | 2,6600 | 2,6000 | 2,6000 | 2,5153 | 2.000 |
30 de jan. de 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,6218 | - |
29 de jan. de 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,6218 | - |
26 de jan. de 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,6218 | - |
25 de jan. de 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,6218 | - |
24 de jan. de 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,6218 | - |
23 de jan. de 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,6218 | - |
22 de jan. de 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,6218 | - |
19 de jan. de 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,6218 | - |
18 de jan. de 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,6218 | 30.200 |
17 de jan. de 2024 | 2,5000 | 2,5900 | 2,5000 | 2,5900 | 2,5057 | 1.700 |
16 de jan. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4186 | - |
12 de jan. de 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 2,4186 | 1.600 |
11 de jan. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5153 | 2.100 |
10 de jan. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5153 | - |
09 de jan. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5153 | - |
08 de jan. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5153 | 2.500 |
05 de jan. de 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,5927 | 4.600 |
04 de jan. de 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,5927 | - |
03 de jan. de 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,5927 | - |
02 de jan. de 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,5927 | - |
29 de dez. de 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,5927 | - |
28 de dez. de 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,5927 | 200 |
27 de dez. de 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6121 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |