Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
14 de jun. de 2024 | 1,8875 | 1,8925 | 1,8550 | 1,8600 | 1,8600 | 2.412.319 |
13 de jun. de 2024 | 1,8925 | 1,9000 | 1,8725 | 1,8850 | 1,8850 | 11.244.398 |
12 de jun. de 2024 | 1,8925 | 1,8950 | 1,8575 | 1,8650 | 1,8650 | 2.411.264 |
11 de jun. de 2024 | 1,9125 | 1,9250 | 1,9000 | 1,9000 | 1,9000 | 2.976.747 |
07 de jun. de 2024 | 1,9250 | 1,9400 | 1,9175 | 1,9350 | 1,9350 | 3.043.997 |
06 de jun. de 2024 | 1,9650 | 1,9700 | 1,9250 | 1,9300 | 1,9300 | 5.691.717 |
05 de jun. de 2024 | 1,9450 | 1,9600 | 1,9400 | 1,9400 | 1,9400 | 2.852.508 |
04 de jun. de 2024 | 1,9550 | 1,9575 | 1,9150 | 1,9275 | 1,9275 | 3.977.356 |
03 de jun. de 2024 | 1,9600 | 1,9650 | 1,9450 | 1,9625 | 1,9625 | 6.704.986 |
31 de mai. de 2024 | 1,9525 | 1,9525 | 1,9250 | 1,9350 | 1,9350 | 7.060.281 |
30 de mai. de 2024 | 1,8875 | 1,9100 | 1,8875 | 1,9050 | 1,9050 | 1.863.865 |
29 de mai. de 2024 | 1,8850 | 1,9125 | 1,8825 | 1,9075 | 1,9075 | 3.324.620 |
28 de mai. de 2024 | 1,9150 | 1,9225 | 1,9050 | 1,9125 | 1,9125 | 1.161.118 |
27 de mai. de 2024 | 1,9275 | 1,9325 | 1,9100 | 1,9125 | 1,9125 | 1.201.945 |
24 de mai. de 2024 | 1,9225 | 1,9275 | 1,9100 | 1,9100 | 1,9100 | 1.367.889 |
23 de mai. de 2024 | 1,9600 | 1,9700 | 1,9450 | 1,9500 | 1,9500 | 2.847.718 |
22 de mai. de 2024 | 1,9700 | 1,9850 | 1,9600 | 1,9650 | 1,9650 | 2.015.223 |
21 de mai. de 2024 | 1,9300 | 1,9550 | 1,9275 | 1,9525 | 1,9525 | 988.679 |
20 de mai. de 2024 | 1,9450 | 1,9500 | 1,9300 | 1,9400 | 1,9400 | 991.449 |
17 de mai. de 2024 | 1,9550 | 1,9750 | 1,9400 | 1,9400 | 1,9400 | 7.114.860 |
16 de mai. de 2024 | 1,9600 | 2,0000 | 1,9500 | 1,9800 | 1,9800 | 12.737.131 |
15 de mai. de 2024 | 1,9300 | 1,9350 | 1,9100 | 1,9325 | 1,9325 | 1.348.094 |
14 de mai. de 2024 | 1,9100 | 1,9150 | 1,8950 | 1,9050 | 1,9050 | 2.043.716 |
13 de mai. de 2024 | 1,9100 | 1,9200 | 1,9000 | 1,9200 | 1,9200 | 1.936.767 |
10 de mai. de 2024 | 1,9350 | 1,9400 | 1,9150 | 1,9175 | 1,9175 | 1.130.064 |
09 de mai. de 2024 | 1,9400 | 1,9650 | 1,9300 | 1,9300 | 1,9300 | 3.944.837 |
08 de mai. de 2024 | 1,9600 | 1,9650 | 1,9375 | 1,9450 | 1,9450 | 1.917.960 |
07 de mai. de 2024 | 1,9275 | 1,9450 | 1,9150 | 1,9450 | 1,9450 | 1.848.163 |
06 de mai. de 2024 | 1,9200 | 1,9275 | 1,9050 | 1,9075 | 1,9075 | 1.506.731 |
03 de mai. de 2024 | 1,8925 | 1,9125 | 1,8900 | 1,9050 | 1,9050 | 1.970.738 |
02 de mai. de 2024 | 1,8850 | 1,8975 | 1,8775 | 1,8850 | 1,8850 | 3.135.942 |
01 de mai. de 2024 | 1,8850 | 1,9025 | 1,8700 | 1,8800 | 1,8800 | 2.785.502 |
30 de abr. de 2024 | 1,9050 | 1,9250 | 1,9025 | 1,9150 | 1,9150 | 3.470.594 |
29 de abr. de 2024 | 1,9300 | 1,9300 | 1,8950 | 1,9000 | 1,9000 | 7.274.672 |
26 de abr. de 2024 | 1,9100 | 1,9100 | 1,8850 | 1,8850 | 1,8850 | 1.467.694 |
24 de abr. de 2024 | 1,9650 | 1,9700 | 1,9175 | 1,9350 | 1,9350 | 2.672.608 |
23 de abr. de 2024 | 1,9600 | 1,9600 | 1,9350 | 1,9600 | 1,9600 | 1.788.133 |
22 de abr. de 2024 | 1,9375 | 1,9375 | 1,8975 | 1,9150 | 1,9150 | 16.018.328 |
19 de abr. de 2024 | 1,8900 | 1,9050 | 1,8625 | 1,9025 | 1,9025 | 1.738.991 |
18 de abr. de 2024 | 1,8900 | 1,9300 | 1,8850 | 1,9250 | 1,9250 | 1.596.680 |
17 de abr. de 2024 | 1,8900 | 1,9050 | 1,8825 | 1,8900 | 1,8900 | 2.476.802 |
16 de abr. de 2024 | 1,9050 | 1,9175 | 1,8825 | 1,8875 | 1,8875 | 2.603.585 |
15 de abr. de 2024 | 1,9300 | 1,9450 | 1,9275 | 1,9325 | 1,9325 | 2.461.057 |
12 de abr. de 2024 | 1,9600 | 1,9625 | 1,9450 | 1,9500 | 1,9500 | 7.187.241 |
11 de abr. de 2024 | 1,9800 | 1,9800 | 1,9425 | 1,9650 | 1,9650 | 1.213.355 |
10 de abr. de 2024 | 2,0150 | 2,0200 | 2,0000 | 2,0150 | 2,0150 | 11.947.415 |
09 de abr. de 2024 | 1,9950 | 2,0100 | 1,9875 | 2,0050 | 2,0050 | 2.998.278 |
08 de abr. de 2024 | 2,0000 | 2,0150 | 1,9875 | 2,0000 | 2,0000 | 2.845.490 |
05 de abr. de 2024 | 1,9925 | 2,0100 | 1,9750 | 1,9775 | 1,9775 | 24.786.415 |
04 de abr. de 2024 | 2,0100 | 2,0200 | 1,9850 | 1,9950 | 1,9950 | 6.712.862 |
03 de abr. de 2024 | 2,0900 | 2,0900 | 1,9900 | 1,9950 | 1,9950 | 2.388.966 |
02 de abr. de 2024 | 2,0800 | 2,1350 | 2,0700 | 2,0950 | 2,0950 | 1.582.626 |
28 de mar. de 2024 | 2,1400 | 2,1500 | 2,1250 | 2,1400 | 2,1400 | 1.610.201 |
27 de mar. de 2024 | 2,0900 | 2,1050 | 2,0750 | 2,0950 | 2,0950 | 1.161.362 |
26 de mar. de 2024 | 2,0900 | 2,1050 | 2,0750 | 2,1000 | 2,1000 | 1.123.879 |
25 de mar. de 2024 | 2,1000 | 2,1100 | 2,0800 | 2,1000 | 2,1000 | 1.043.054 |
22 de mar. de 2024 | 2,0800 | 2,1200 | 2,0750 | 2,1050 | 2,1050 | 2.466.044 |
21 de mar. de 2024 | 2,0900 | 2,0900 | 2,0650 | 2,0700 | 2,0700 | 2.997.263 |
20 de mar. de 2024 | 2,0900 | 2,0950 | 2,0500 | 2,0550 | 2,0550 | 2.395.994 |
19 de mar. de 2024 | 2,0850 | 2,1000 | 2,0650 | 2,0750 | 2,0750 | 2.409.946 |
18 de mar. de 2024 | 2,0750 | 2,0800 | 2,0500 | 2,0700 | 2,0700 | 6.112.968 |
15 de mar. de 2024 | 2,0550 | 2,1050 | 2,0550 | 2,0800 | 2,0800 | 5.363.162 |
14 de mar. de 2024 | 2,0900 | 2,1050 | 2,0700 | 2,0800 | 2,0800 | 2.187.389 |
13 de mar. de 2024 | 2,0800 | 2,1200 | 2,0800 | 2,1100 | 2,1100 | 2.279.098 |
12 de mar. de 2024 | 2,0700 | 2,1000 | 2,0700 | 2,0750 | 2,0750 | 4.749.596 |
11 de mar. de 2024 | 2,0600 | 2,1050 | 2,0550 | 2,0800 | 2,0800 | 2.376.832 |
08 de mar. de 2024 | 2,0400 | 2,0800 | 2,0300 | 2,0800 | 2,0800 | 2.339.731 |
07 de mar. de 2024 | 2,0300 | 2,0450 | 2,0150 | 2,0250 | 2,0250 | 7.449.886 |
06 de mar. de 2024 | 2,0000 | 2,0200 | 1,9750 | 2,0200 | 2,0200 | 4.255.798 |
05 de mar. de 2024 | 1,9950 | 2,0000 | 1,9775 | 1,9950 | 1,9950 | 1.619.150 |
04 de mar. de 2024 | 1,9950 | 2,0200 | 1,9750 | 1,9850 | 1,9850 | 5.910.538 |
01 de mar. de 2024 | 1,9500 | 1,9575 | 1,9275 | 1,9525 | 1,9525 | 3.019.663 |
29 de fev. de 2024 | 1,9450 | 1,9475 | 1,9325 | 1,9400 | 1,9400 | 6.073.839 |
28 de fev. de 2024 | 1,9700 | 1,9725 | 1,9450 | 1,9450 | 1,9450 | 2.359.426 |
27 de fev. de 2024 | 1,9750 | 1,9775 | 1,9500 | 1,9625 | 1,9625 | 1.292.905 |
26 de fev. de 2024 | 2,0150 | 2,0150 | 1,9550 | 1,9700 | 1,9700 | 2.171.447 |
23 de fev. de 2024 | 2,0100 | 2,0250 | 2,0100 | 2,0100 | 2,0100 | 3.166.563 |
22 de fev. de 2024 | 2,0100 | 2,0100 | 1,9750 | 2,0050 | 2,0050 | 1.639.312 |
21 de fev. de 2024 | 2,0150 | 2,0150 | 1,9675 | 1,9925 | 1,9925 | 2.392.312 |
20 de fev. de 2024 | 1,9700 | 1,9850 | 1,9550 | 1,9725 | 1,9725 | 8.846.226 |
20 de fev. de 2024 | 0.0585 Dividendo | |||||
19 de fev. de 2024 | 2,0550 | 2,0550 | 2,0150 | 2,0300 | 1,9715 | 8.896.412 |
16 de fev. de 2024 | 2,0800 | 2,0850 | 2,0250 | 2,0600 | 2,0006 | 12.842.233 |
15 de fev. de 2024 | 2,0600 | 2,0650 | 2,0350 | 2,0500 | 1,9909 | 6.428.581 |
14 de fev. de 2024 | 2,0100 | 2,0400 | 2,0100 | 2,0400 | 1,9812 | 2.607.213 |
13 de fev. de 2024 | 2,0600 | 2,0750 | 2,0550 | 2,0700 | 2,0103 | 1.509.753 |
12 de fev. de 2024 | 2,0900 | 2,0900 | 2,0500 | 2,0550 | 1,9958 | 1.264.609 |
09 de fev. de 2024 | 2,0900 | 2,0900 | 2,0700 | 2,0850 | 2,0249 | 1.176.944 |
08 de fev. de 2024 | 2,0500 | 2,0800 | 2,0500 | 2,0750 | 2,0152 | 3.306.571 |
07 de fev. de 2024 | 2,0300 | 2,0550 | 2,0200 | 2,0300 | 1,9715 | 4.191.204 |
06 de fev. de 2024 | 2,0100 | 2,0300 | 1,9950 | 2,0100 | 1,9521 | 2.418.402 |
05 de fev. de 2024 | 2,0250 | 2,0300 | 2,0050 | 2,0250 | 1,9666 | 1.554.657 |
02 de fev. de 2024 | 2,0300 | 2,0500 | 2,0200 | 2,0450 | 1,9861 | 2.509.906 |
01 de fev. de 2024 | 2,0400 | 2,0500 | 2,0000 | 2,0050 | 1,9472 | 2.107.871 |
31 de jan. de 2024 | 1,9950 | 2,0400 | 1,9850 | 2,0400 | 1,9812 | 3.298.903 |
30 de jan. de 2024 | 1,9950 | 1,9975 | 1,9800 | 1,9950 | 1,9375 | 1.197.158 |
29 de jan. de 2024 | 1,9575 | 1,9775 | 1,9500 | 1,9725 | 1,9157 | 4.516.249 |
25 de jan. de 2024 | 1,9750 | 1,9750 | 1,9300 | 1,9525 | 1,8962 | 1.918.253 |
24 de jan. de 2024 | 1,9400 | 1,9750 | 1,9250 | 1,9700 | 1,9132 | 1.919.593 |
23 de jan. de 2024 | 1,9450 | 1,9500 | 1,9375 | 1,9475 | 1,8914 | 1.812.286 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |