Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
10 de mai. de 2024 | 1,8150 | 1,8300 | 1,8000 | 1,8150 | 1,8150 | 298.672 |
09 de mai. de 2024 | 1,8000 | 1,8100 | 1,7950 | 1,8000 | 1,8000 | 215.159 |
08 de mai. de 2024 | 1,8100 | 1,8100 | 1,7900 | 1,7900 | 1,7900 | 202.809 |
07 de mai. de 2024 | 1,7900 | 1,8200 | 1,7900 | 1,8100 | 1,8100 | 186.373 |
06 de mai. de 2024 | 1,7900 | 1,7900 | 1,7750 | 1,7800 | 1,7800 | 356.201 |
03 de mai. de 2024 | 1,7900 | 1,7950 | 1,7700 | 1,7700 | 1,7700 | 310.048 |
02 de mai. de 2024 | 1,7900 | 1,8050 | 1,7900 | 1,7950 | 1,7950 | 199.583 |
01 de mai. de 2024 | 1,8000 | 1,8000 | 1,7800 | 1,7950 | 1,7950 | 178.258 |
30 de abr. de 2024 | 1,8200 | 1,8250 | 1,7800 | 1,8000 | 1,8000 | 434.366 |
29 de abr. de 2024 | 1,8200 | 1,8300 | 1,8100 | 1,8250 | 1,8250 | 293.865 |
26 de abr. de 2024 | 1,8200 | 1,8200 | 1,8050 | 1,8150 | 1,8150 | 164.320 |
24 de abr. de 2024 | 1,8300 | 1,8300 | 1,8100 | 1,8300 | 1,8300 | 356.955 |
23 de abr. de 2024 | 1,8300 | 1,8300 | 1,8100 | 1,8300 | 1,8300 | 148.011 |
22 de abr. de 2024 | 1,8200 | 1,8250 | 1,8050 | 1,8250 | 1,8250 | 262.593 |
19 de abr. de 2024 | 1,8150 | 1,8300 | 1,8150 | 1,8300 | 1,8300 | 358.367 |
18 de abr. de 2024 | 1,8200 | 1,8300 | 1,8150 | 1,8300 | 1,8300 | 263.427 |
17 de abr. de 2024 | 1,8150 | 1,8300 | 1,8100 | 1,8300 | 1,8300 | 394.118 |
16 de abr. de 2024 | 1,8250 | 1,8350 | 1,8200 | 1,8300 | 1,8300 | 162.418 |
15 de abr. de 2024 | 1,8700 | 1,8700 | 1,8250 | 1,8250 | 1,8250 | 430.662 |
12 de abr. de 2024 | 1,8600 | 1,8700 | 1,8400 | 1,8700 | 1,8700 | 492.210 |
11 de abr. de 2024 | 1,8450 | 1,8550 | 1,8350 | 1,8500 | 1,8500 | 370.427 |
10 de abr. de 2024 | 1,8650 | 1,8650 | 1,8450 | 1,8600 | 1,8600 | 221.717 |
09 de abr. de 2024 | 1,8700 | 1,8750 | 1,8600 | 1,8650 | 1,8650 | 150.081 |
08 de abr. de 2024 | 1,8600 | 1,8700 | 1,8600 | 1,8700 | 1,8700 | 192.915 |
05 de abr. de 2024 | 1,8550 | 1,8550 | 1,8400 | 1,8550 | 1,8550 | 279.650 |
04 de abr. de 2024 | 1,8700 | 1,8700 | 1,8550 | 1,8700 | 1,8700 | 189.680 |
03 de abr. de 2024 | 1,8700 | 1,8700 | 1,8550 | 1,8700 | 1,8700 | 119.630 |
02 de abr. de 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8700 | 1,8700 | 436.211 |
28 de mar. de 2024 | 1,8800 | 1,8850 | 1,8750 | 1,8850 | 1,8850 | 814.859 |
27 de mar. de 2024 | 1,8700 | 1,8750 | 1,8650 | 1,8750 | 1,8750 | 355.271 |
26 de mar. de 2024 | 1,8500 | 1,8670 | 1,8450 | 1,8650 | 1,8650 | 150.384 |
25 de mar. de 2024 | 1,8400 | 1,8600 | 1,8200 | 1,8450 | 1,8450 | 151.125 |
22 de mar. de 2024 | 1,8250 | 1,8250 | 1,8000 | 1,8150 | 1,8150 | 283.336 |
21 de mar. de 2024 | 1,8100 | 1,8150 | 1,8000 | 1,8150 | 1,8150 | 304.602 |
20 de mar. de 2024 | 1,7950 | 1,8100 | 1,7950 | 1,8100 | 1,8100 | 374.722 |
19 de mar. de 2024 | 1,7700 | 1,8100 | 1,7700 | 1,8050 | 1,8050 | 5.564.479 |
18 de mar. de 2024 | 1,7800 | 1,7800 | 1,7600 | 1,7800 | 1,7800 | 322.076 |
15 de mar. de 2024 | 1,7700 | 1,7800 | 1,7700 | 1,7800 | 1,7800 | 196.693 |
14 de mar. de 2024 | 1,7700 | 1,7700 | 1,7600 | 1,7600 | 1,7600 | 89.722 |
13 de mar. de 2024 | 1,7600 | 1,7850 | 1,7600 | 1,7700 | 1,7700 | 195.118 |
12 de mar. de 2024 | 1,7650 | 1,7750 | 1,7550 | 1,7550 | 1,7550 | 597.874 |
11 de mar. de 2024 | 1,7650 | 1,7700 | 1,7600 | 1,7650 | 1,7650 | 497.373 |
08 de mar. de 2024 | 1,7650 | 1,7850 | 1,7600 | 1,7650 | 1,7650 | 427.555 |
07 de mar. de 2024 | 1,7600 | 1,7850 | 1,7450 | 1,7750 | 1,7750 | 852.259 |
06 de mar. de 2024 | 1,7350 | 1,7770 | 1,7350 | 1,7700 | 1,7700 | 787.918 |
05 de mar. de 2024 | 1,7300 | 1,7600 | 1,7300 | 1,7600 | 1,7600 | 295.653 |
04 de mar. de 2024 | 1,7200 | 1,7400 | 1,7150 | 1,7350 | 1,7350 | 390.018 |
01 de mar. de 2024 | 1,7100 | 1,7220 | 1,7050 | 1,7200 | 1,7200 | 633.006 |
29 de fev. de 2024 | 1,7050 | 1,7200 | 1,7000 | 1,7100 | 1,7100 | 354.648 |
28 de fev. de 2024 | 1,7150 | 1,7200 | 1,7050 | 1,7200 | 1,7200 | 213.481 |
27 de fev. de 2024 | 1,7150 | 1,7250 | 1,7100 | 1,7200 | 1,7200 | 284.066 |
26 de fev. de 2024 | 1,7400 | 1,7400 | 1,7150 | 1,7150 | 1,7150 | 184.968 |
23 de fev. de 2024 | 1,7200 | 1,7320 | 1,7200 | 1,7200 | 1,7200 | 301.708 |
22 de fev. de 2024 | 1,7200 | 1,7300 | 1,7100 | 1,7200 | 1,7200 | 315.107 |
21 de fev. de 2024 | 1,7300 | 1,7320 | 1,7200 | 1,7300 | 1,7300 | 248.660 |
20 de fev. de 2024 | 1,7350 | 1,7400 | 1,7300 | 1,7400 | 1,7400 | 834.550 |
19 de fev. de 2024 | 1,7400 | 1,7600 | 1,7250 | 1,7300 | 1,7300 | 1.168.849 |
16 de fev. de 2024 | 1,7350 | 1,7400 | 1,7250 | 1,7250 | 1,7250 | 157.930 |
15 de fev. de 2024 | 1,7400 | 1,7450 | 1,7350 | 1,7350 | 1,7350 | 180.526 |
14 de fev. de 2024 | 1,7150 | 1,7350 | 1,7150 | 1,7300 | 1,7300 | 556.945 |
14 de fev. de 2024 | 0.05 Dividendo | |||||
13 de fev. de 2024 | 1,7700 | 1,7850 | 1,7700 | 1,7850 | 1,7350 | 1.232.796 |
12 de fev. de 2024 | 1,7800 | 1,7850 | 1,7700 | 1,7800 | 1,7301 | 730.883 |
09 de fev. de 2024 | 1,7850 | 1,7900 | 1,7700 | 1,7700 | 1,7204 | 941.077 |
08 de fev. de 2024 | 1,7670 | 1,7900 | 1,7650 | 1,7850 | 1,7350 | 472.810 |
07 de fev. de 2024 | 1,7750 | 1,7800 | 1,7600 | 1,7725 | 1,7229 | 569.476 |
06 de fev. de 2024 | 1,7650 | 1,7700 | 1,7500 | 1,7700 | 1,7204 | 322.846 |
05 de fev. de 2024 | 1,7750 | 1,7800 | 1,7600 | 1,7700 | 1,7204 | 531.073 |
02 de fev. de 2024 | 1,7600 | 1,7750 | 1,7450 | 1,7500 | 1,7010 | 526.835 |
01 de fev. de 2024 | 1,7400 | 1,7400 | 1,7250 | 1,7300 | 1,6815 | 888.045 |
31 de jan. de 2024 | 1,7500 | 1,7550 | 1,7400 | 1,7550 | 1,7058 | 280.873 |
30 de jan. de 2024 | 1,7650 | 1,7650 | 1,7450 | 1,7600 | 1,7107 | 514.244 |
29 de jan. de 2024 | 1,7400 | 1,7550 | 1,7300 | 1,7550 | 1,7058 | 441.978 |
25 de jan. de 2024 | 1,7400 | 1,7500 | 1,7350 | 1,7400 | 1,6913 | 185.643 |
24 de jan. de 2024 | 1,7550 | 1,7550 | 1,7400 | 1,7500 | 1,7010 | 218.764 |
23 de jan. de 2024 | 1,7400 | 1,7550 | 1,7300 | 1,7550 | 1,7058 | 299.583 |
22 de jan. de 2024 | 1,7400 | 1,7600 | 1,7150 | 1,7500 | 1,7010 | 230.513 |
19 de jan. de 2024 | 1,7400 | 1,7550 | 1,7400 | 1,7550 | 1,7058 | 138.144 |
18 de jan. de 2024 | - | - | - | - | - | - |
17 de jan. de 2024 | 1,7350 | 1,7500 | 1,7300 | 1,7400 | 1,6913 | 823.415 |
16 de jan. de 2024 | 1,7100 | 1,7400 | 1,7100 | 1,7300 | 1,6815 | 1.104.184 |
15 de jan. de 2024 | 1,7050 | 1,7220 | 1,7050 | 1,7100 | 1,6621 | 716.120 |
12 de jan. de 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7150 | 1,6670 | 1.067.660 |
11 de jan. de 2024 | 1,7000 | 1,7150 | 1,6950 | 1,6950 | 1,6475 | 823.073 |
10 de jan. de 2024 | 1,7050 | 1,7100 | 1,7000 | 1,7000 | 1,6524 | 518.468 |
09 de jan. de 2024 | 1,7050 | 1,7150 | 1,7000 | 1,7100 | 1,6621 | 774.210 |
08 de jan. de 2024 | 1,6950 | 1,7000 | 1,6900 | 1,6950 | 1,6475 | 988.431 |
05 de jan. de 2024 | 1,6950 | 1,7000 | 1,6900 | 1,6900 | 1,6427 | 483.515 |
04 de jan. de 2024 | 1,7000 | 1,7020 | 1,6900 | 1,6900 | 1,6427 | 413.371 |
03 de jan. de 2024 | 1,7000 | 1,7050 | 1,6900 | 1,7000 | 1,6524 | 208.666 |
02 de jan. de 2024 | 1,7200 | 1,7250 | 1,6950 | 1,6950 | 1,6475 | 704.043 |
29 de dez. de 2023 | 1,7100 | 1,7150 | 1,7000 | 1,7150 | 1,6670 | 463.953 |
28 de dez. de 2023 | 1,6950 | 1,7100 | 1,6950 | 1,7050 | 1,6572 | 888.223 |
27 de dez. de 2023 | 1,6700 | 1,6950 | 1,6700 | 1,6950 | 1,6475 | 877.366 |
22 de dez. de 2023 | 1,6500 | 1,6700 | 1,6450 | 1,6700 | 1,6232 | 690.537 |
21 de dez. de 2023 | 1,6500 | 1,6750 | 1,6450 | 1,6500 | 1,6038 | 1.161.096 |
20 de dez. de 2023 | 1,6700 | 1,6700 | 1,6450 | 1,6600 | 1,6135 | 876.390 |
19 de dez. de 2023 | 1,6200 | 1,6750 | 1,6200 | 1,6750 | 1,6281 | 1.088.933 |
18 de dez. de 2023 | 1,6150 | 1,6200 | 1,6050 | 1,6050 | 1,5600 | 598.561 |
15 de dez. de 2023 | 1,6100 | 1,6200 | 1,6100 | 1,6100 | 1,5649 | 659.136 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |