Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
05 de jul. de 2024 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | - |
04 de jul. de 2024 | 2,4220 | 2,4220 | 2,4070 | 2,4070 | 2,4070 | 500 |
03 de jul. de 2024 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | - |
02 de jul. de 2024 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | - |
01 de jul. de 2024 | 2,4340 | 2,4340 | 2,4340 | 2,4340 | 2,4340 | - |
28 de jun. de 2024 | 2,4630 | 2,4630 | 2,4620 | 2,4620 | 2,4620 | 30.800 |
27 de jun. de 2024 | 2,4310 | 2,4890 | 2,4310 | 2,4890 | 2,4890 | 1.750 |
26 de jun. de 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
25 de jun. de 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2.100 |
24 de jun. de 2024 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | - |
21 de jun. de 2024 | 2,5770 | 2,6100 | 2,5480 | 2,6100 | 2,6100 | 35.100 |
20 de jun. de 2024 | 2,6240 | 2,6240 | 2,6240 | 2,6240 | 2,6240 | - |
19 de jun. de 2024 | 2,5770 | 2,6790 | 2,5770 | 2,6790 | 2,6790 | 4.200 |
18 de jun. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
17 de jun. de 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
17 de jun. de 2024 | 0.956 Dividendo | |||||
14 de jun. de 2024 | 2,6020 | 2,6020 | 2,6020 | 2,6020 | 1,6460 | - |
13 de jun. de 2024 | 2,5420 | 2,5450 | 2,5420 | 2,5450 | 1,6099 | 2.000 |
12 de jun. de 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 1,6131 | - |
11 de jun. de 2024 | 2,5630 | 2,5630 | 2,5630 | 2,5630 | 1,6213 | - |
10 de jun. de 2024 | 2,6550 | 2,6560 | 2,6550 | 2,6560 | 1,6802 | 1.500 |
07 de jun. de 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 1,6511 | - |
06 de jun. de 2024 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | 1,6296 | - |
05 de jun. de 2024 | 2,5360 | 2,5360 | 2,5360 | 2,5360 | 1,6042 | - |
04 de jun. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 1,5688 | - |
03 de jun. de 2024 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 1,5657 | - |
31 de mai. de 2024 | 2,4810 | 2,4810 | 2,4560 | 2,4560 | 1,5536 | 4.100 |
30 de mai. de 2024 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | 1,5555 | - |
29 de mai. de 2024 | 2,4710 | 2,4710 | 2,4710 | 2,4710 | 1,5631 | - |
28 de mai. de 2024 | 2,4890 | 2,4890 | 2,4890 | 2,4890 | 1,5745 | - |
27 de mai. de 2024 | 2,5240 | 2,5240 | 2,5240 | 2,5240 | 1,5967 | - |
24 de mai. de 2024 | 2,5090 | 2,5090 | 2,5090 | 2,5090 | 1,5872 | - |
23 de mai. de 2024 | 2,5130 | 2,5130 | 2,5130 | 2,5130 | 1,5897 | - |
22 de mai. de 2024 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | 1,5929 | - |
21 de mai. de 2024 | 2,4960 | 2,4960 | 2,4960 | 2,4960 | 1,5789 | - |
20 de mai. de 2024 | 2,5660 | 2,5660 | 2,5660 | 2,5660 | 1,6232 | - |
17 de mai. de 2024 | 2,5590 | 2,5590 | 2,5560 | 2,5560 | 1,6169 | 1.500 |
16 de mai. de 2024 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | 1,6416 | - |
15 de mai. de 2024 | 2,6420 | 2,6420 | 2,6420 | 2,6420 | 1,6713 | - |
14 de mai. de 2024 | 2,6880 | 2,6880 | 2,6370 | 2,6370 | 1,6681 | 240 |
13 de mai. de 2024 | 2,6170 | 2,6400 | 2,6170 | 2,6400 | 1,6700 | 5.600 |
10 de mai. de 2024 | 2,5390 | 2,5390 | 2,5390 | 2,5390 | 1,6061 | - |
09 de mai. de 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 1,5878 | 5.600 |
08 de mai. de 2024 | 2,4630 | 2,4630 | 2,4630 | 2,4630 | 1,5581 | - |
07 de mai. de 2024 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | 1,5252 | - |
06 de mai. de 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 1,4809 | - |
03 de mai. de 2024 | 2,3080 | 2,3080 | 2,3080 | 2,3080 | 1,4600 | - |
02 de mai. de 2024 | 2,2940 | 2,3350 | 2,2830 | 2,2830 | 1,4442 | 6.478 |
30 de abr. de 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 1,4809 | - |
29 de abr. de 2024 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | 1,5068 | - |
26 de abr. de 2024 | 2,4390 | 2,4390 | 2,4390 | 2,4390 | 1,5429 | - |
25 de abr. de 2024 | 2,5510 | 2,5510 | 2,5510 | 2,5510 | 1,6137 | - |
24 de abr. de 2024 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | 1,6144 | - |
23 de abr. de 2024 | 2,4730 | 2,4730 | 2,4730 | 2,4730 | 1,5644 | - |
22 de abr. de 2024 | 2,4710 | 2,5060 | 2,4710 | 2,5060 | 1,5853 | 2.000 |
19 de abr. de 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 1,4904 | - |
18 de abr. de 2024 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | 1,4910 | - |
17 de abr. de 2024 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | 1,4879 | - |
16 de abr. de 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 1,4670 | - |
15 de abr. de 2024 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 1,4727 | 2.000 |
12 de abr. de 2024 | 2,2910 | 2,2910 | 2,2910 | 2,2910 | 1,4493 | - |
11 de abr. de 2024 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | 1,4682 | - |
10 de abr. de 2024 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | 1,4562 | - |
09 de abr. de 2024 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | 1,4720 | - |
08 de abr. de 2024 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | 1,4682 | - |
05 de abr. de 2024 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | 1,4879 | - |
04 de abr. de 2024 | 2,3750 | 2,4160 | 2,3750 | 2,4160 | 1,5283 | 4.000 |
03 de abr. de 2024 | 2,3930 | 2,3980 | 2,3930 | 2,3980 | 1,5170 | 20 |
02 de abr. de 2024 | 2,3870 | 2,4520 | 2,3710 | 2,4520 | 1,5511 | 32.916 |
28 de mar. de 2024 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | 1,4790 | - |
27 de mar. de 2024 | 2,3890 | 2,3890 | 2,3850 | 2,3850 | 1,5087 | 1.200 |
26 de mar. de 2024 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | 1,4935 | - |
25 de mar. de 2024 | 2,3750 | 2,3750 | 2,3710 | 2,3710 | 1,4999 | 300 |
22 de mar. de 2024 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | 1,4733 | - |
21 de mar. de 2024 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | 1,5410 | - |
20 de mar. de 2024 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 1,5207 | - |
19 de mar. de 2024 | 2,3810 | 2,3810 | 2,3420 | 2,3420 | 1,4815 | 8.810 |
18 de mar. de 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 1,5347 | - |
15 de mar. de 2024 | 2,4070 | 2,4070 | 2,4070 | 2,4070 | 1,5226 | 2.000 |
14 de mar. de 2024 | 2,4530 | 2,4990 | 2,4530 | 2,4990 | 1,5808 | 500 |
13 de mar. de 2024 | 2,4780 | 2,4780 | 2,4780 | 2,4780 | 1,5676 | - |
12 de mar. de 2024 | 2,5550 | 2,5640 | 2,5550 | 2,5640 | 1,6220 | 500 |
11 de mar. de 2024 | 2,4760 | 2,4820 | 2,4760 | 2,4820 | 1,5701 | 30 |
08 de mar. de 2024 | 2,4630 | 2,4630 | 2,4630 | 2,4630 | 1,5581 | - |
07 de mar. de 2024 | 2,4560 | 2,4560 | 2,4560 | 2,4560 | 1,5536 | - |
06 de mar. de 2024 | 2,4930 | 2,4930 | 2,4930 | 2,4930 | 1,5770 | - |
05 de mar. de 2024 | 2,5210 | 2,5210 | 2,5210 | 2,5210 | 1,5948 | - |
04 de mar. de 2024 | 2,6300 | 2,6300 | 2,6140 | 2,6140 | 1,6536 | 2.300 |
01 de mar. de 2024 | 2,6400 | 2,6610 | 2,6400 | 2,6600 | 1,6827 | 5.000 |
29 de fev. de 2024 | 2,5880 | 2,5880 | 2,5880 | 2,5880 | 1,6371 | - |
28 de fev. de 2024 | 2,5790 | 2,5790 | 2,5790 | 2,5790 | 1,6315 | - |
27 de fev. de 2024 | 2,5720 | 2,5720 | 2,5720 | 2,5720 | 1,6270 | - |
26 de fev. de 2024 | 2,5850 | 2,5850 | 2,5550 | 2,5550 | 1,6163 | 1.500 |
23 de fev. de 2024 | 2,6090 | 2,6090 | 2,6090 | 2,6090 | 1,6504 | - |
22 de fev. de 2024 | 2,6230 | 2,6230 | 2,6230 | 2,6230 | 1,6593 | - |
21 de fev. de 2024 | 2,5480 | 2,5480 | 2,5480 | 2,5480 | 1,6118 | - |
20 de fev. de 2024 | 2,5270 | 2,5270 | 2,5270 | 2,5270 | 1,5986 | - |
19 de fev. de 2024 | 2,5060 | 2,5060 | 2,5060 | 2,5060 | 1,5853 | - |
16 de fev. de 2024 | 2,5410 | 2,5410 | 2,5410 | 2,5410 | 1,6074 | - |
15 de fev. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1,5309 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |