Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
25 de jun. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
24 de jun. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
21 de jun. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
20 de jun. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
18 de jun. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
17 de jun. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
14 de jun. de 2024 | 1,7400 | 1,8100 | 1,7400 | 1,8100 | 1,8100 | 2.000 |
13 de jun. de 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
12 de jun. de 2024 | 1,9400 | 1,9400 | 1,8500 | 1,8800 | 1,8800 | 3.000 |
11 de jun. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
10 de jun. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
07 de jun. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 335.000 |
06 de jun. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 335.000 |
05 de jun. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
04 de jun. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 335.000 |
03 de jun. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
31 de mai. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 34.000 |
31 de mai. de 2024 | 0.041 Dividendo | |||||
30 de mai. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7990 | - |
29 de mai. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7990 | 15.000 |
28 de mai. de 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8674 | - |
24 de mai. de 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8674 | - |
23 de mai. de 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8674 | 200 |
22 de mai. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0043 | - |
21 de mai. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0043 | - |
20 de mai. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0043 | - |
17 de mai. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0043 | 17.000 |
16 de mai. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0043 | - |
15 de mai. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0043 | - |
14 de mai. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0043 | - |
13 de mai. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0043 | - |
10 de mai. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0043 | - |
09 de mai. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0043 | - |
08 de mai. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0043 | - |
07 de mai. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0043 | - |
06 de mai. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0043 | - |
03 de mai. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0043 | 500 |
02 de mai. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0923 | - |
01 de mai. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0923 | 2.000 |
30 de abr. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0923 | - |
29 de abr. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0923 | - |
26 de abr. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0923 | - |
25 de abr. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0923 | 300 |
24 de abr. de 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0434 | 2.200 |
23 de abr. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9457 | - |
22 de abr. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9457 | - |
19 de abr. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9457 | 8.000 |
18 de abr. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9457 | - |
17 de abr. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9457 | - |
16 de abr. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9457 | - |
15 de abr. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9457 | - |
12 de abr. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9457 | - |
11 de abr. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9457 | - |
10 de abr. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9457 | - |
09 de abr. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9457 | - |
08 de abr. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9457 | 1.200 |
05 de abr. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
04 de abr. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
03 de abr. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
02 de abr. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
01 de abr. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
28 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
27 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
26 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
25 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
22 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
21 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
20 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
19 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
18 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
15 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
14 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
13 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
12 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
11 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
08 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
07 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
06 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
05 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
04 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
01 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
29 de fev. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
28 de fev. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
27 de fev. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
26 de fev. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
23 de fev. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
22 de fev. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
21 de fev. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
20 de fev. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
16 de fev. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
15 de fev. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
14 de fev. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | - |
13 de fev. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8577 | 500 |
12 de fev. de 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8283 | - |
09 de fev. de 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8283 | - |
08 de fev. de 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8283 | 1.000 |
07 de fev. de 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6035 | - |
06 de fev. de 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6035 | - |
05 de fev. de 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6035 | - |
02 de fev. de 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6035 | 1.000 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |