Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de jun. de 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 500 |
27 de jun. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 1.300 |
26 de jun. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
25 de jun. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 28.800 |
24 de jun. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
21 de jun. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 1.200 |
20 de jun. de 2024 | 2,1300 | 2,2900 | 2,1300 | 2,2900 | 2,2900 | 6.700 |
18 de jun. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 500 |
17 de jun. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
14 de jun. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 76.500 |
13 de jun. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
12 de jun. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 1.200 |
11 de jun. de 2024 | 2,2800 | 2,2800 | 2,1800 | 2,2800 | 2,2800 | 15.300 |
10 de jun. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
07 de jun. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
06 de jun. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
05 de jun. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
04 de jun. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
03 de jun. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1.400 |
31 de mai. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
30 de mai. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 100 |
29 de mai. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 42.800 |
28 de mai. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
24 de mai. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1.100 |
23 de mai. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1.300 |
22 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
21 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 23.600 |
20 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
17 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
16 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1.100 |
15 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
14 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
13 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1.000 |
10 de mai. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 33.400 |
09 de mai. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2.100 |
08 de mai. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
07 de mai. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
06 de mai. de 2024 | 2,3100 | 2,4200 | 2,3100 | 2,4200 | 2,4200 | 109.100 |
03 de mai. de 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 44.200 |
02 de mai. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 900 |
01 de mai. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 400 |
30 de abr. de 2024 | 2,4300 | 2,4300 | 2,4000 | 2,4200 | 2,4200 | 600 |
29 de abr. de 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
29 de abr. de 2024 | 0.081 Dividendo | |||||
26 de abr. de 2024 | 2,6600 | 2,6600 | 2,4700 | 2,4700 | 2,3890 | 4.200 |
25 de abr. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5534 | - |
24 de abr. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5534 | 200 |
23 de abr. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5147 | 8.500 |
22 de abr. de 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3116 | - |
19 de abr. de 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3116 | - |
18 de abr. de 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3116 | 1.500 |
17 de abr. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4180 | 12.300 |
16 de abr. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4180 | 200 |
15 de abr. de 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6018 | 100 |
12 de abr. de 2024 | 2,6000 | 2,6900 | 2,6000 | 2,6900 | 2,6018 | 84.000 |
11 de abr. de 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6018 | - |
10 de abr. de 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6018 | - |
09 de abr. de 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6018 | 500 |
08 de abr. de 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6018 | - |
05 de abr. de 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6018 | - |
04 de abr. de 2024 | 2,7000 | 2,7000 | 2,6900 | 2,6900 | 2,6018 | 200 |
03 de abr. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4180 | - |
02 de abr. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4180 | - |
01 de abr. de 2024 | 2,6800 | 2,6800 | 2,5000 | 2,5000 | 2,4180 | 300 |
28 de mar. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | - |
27 de mar. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | - |
26 de mar. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | - |
25 de mar. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | - |
22 de mar. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | - |
21 de mar. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | - |
20 de mar. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | 14.700 |
19 de mar. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | - |
18 de mar. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | - |
15 de mar. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | 1.500 |
14 de mar. de 2024 | 2,5500 | 2,5500 | 2,4600 | 2,4600 | 2,3793 | 4.400 |
13 de mar. de 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,4277 | - |
12 de mar. de 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,4277 | - |
11 de mar. de 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,4277 | - |
08 de mar. de 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,4277 | - |
07 de mar. de 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,4277 | - |
06 de mar. de 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,4277 | 1.500 |
05 de mar. de 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3600 | - |
04 de mar. de 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3600 | 100 |
01 de mar. de 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3600 | - |
29 de fev. de 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3600 | - |
28 de fev. de 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3600 | - |
27 de fev. de 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3600 | 20.000 |
26 de fev. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2246 | - |
23 de fev. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2246 | - |
22 de fev. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2246 | - |
21 de fev. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2246 | - |
20 de fev. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2246 | - |
16 de fev. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2246 | 47.500 |
15 de fev. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3406 | 9.700 |
14 de fev. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3406 | - |
13 de fev. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3406 | - |
12 de fev. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3406 | - |
09 de fev. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3406 | 65.100 |
08 de fev. de 2024 | 2,5000 | 2,5000 | 2,4000 | 2,4000 | 2,3213 | 6.200 |
07 de fev. de 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,3890 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |