19.09
-0.61
(-3.10%)
As of 11:19:17 AM GMT-3. Market Open.
Currency in BRL Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jan 13, 2025 | 19.21 | 19.21 | 18.88 | 19.09 | 19.09 | 82,757 |
Jan 10, 2025 | 19.80 | 19.83 | 19.30 | 19.70 | 19.70 | 97,440 |
Jan 9, 2025 | 20.00 | 20.33 | 19.89 | 19.94 | 19.94 | 33,041 |
Jan 8, 2025 | 20.00 | 20.33 | 19.77 | 19.80 | 19.80 | 90,814 |
Jan 7, 2025 | 20.50 | 20.72 | 19.64 | 20.12 | 20.12 | 213,321 |
Jan 6, 2025 | 20.81 | 21.16 | 20.35 | 20.47 | 20.47 | 222,820 |
Jan 3, 2025 | 20.71 | 20.81 | 20.19 | 20.64 | 20.64 | 451,535 |
Jan 2, 2025 | 21.16 | 21.24 | 20.21 | 20.50 | 20.50 | 317,161 |
Dec 30, 2024 | 21.03 | 21.24 | 20.46 | 20.93 | 20.93 | 613,379 |
Dec 27, 2024 | 21.85 | 21.96 | 20.95 | 21.90 | 21.90 | 544,535 |
Dec 26, 2024 | 21.01 | 21.81 | 20.95 | 21.79 | 21.79 | 408,483 |
Dec 23, 2024 | 19.91 | 20.66 | 19.69 | 20.49 | 20.49 | 539,247 |
Dec 20, 2024 | 0.04 Dividend | |||||
Dec 20, 2024 | 18.63 | 20.20 | 18.32 | 20.20 | 20.20 | 358,180 |
Dec 19, 2024 | 20.11 | 20.39 | 18.91 | 19.14 | 19.10 | 235,940 |
Dec 18, 2024 | 20.95 | 21.14 | 19.72 | 19.82 | 19.78 | 721,958 |
Dec 17, 2024 | 22.09 | 22.16 | 20.32 | 20.97 | 20.93 | 487,851 |
Dec 16, 2024 | 20.00 | 21.90 | 19.89 | 21.80 | 21.76 | 1,510,102 |
Dec 13, 2024 | 18.00 | 19.72 | 17.21 | 19.43 | 19.39 | 1,477,283 |
Dec 12, 2024 | 15.62 | 15.62 | 15.18 | 15.46 | 15.43 | 2,464,540 |
Dec 11, 2024 | 14.86 | 15.77 | 14.81 | 15.72 | 15.69 | 1,279,170 |
Dec 10, 2024 | 15.37 | 15.47 | 14.69 | 14.76 | 14.73 | 1,062,290 |
Dec 9, 2024 | 15.52 | 15.61 | 15.26 | 15.46 | 15.43 | 163,154 |
Dec 6, 2024 | 14.63 | 15.69 | 14.55 | 15.52 | 15.49 | 527,569 |
Dec 5, 2024 | 14.68 | 14.73 | 14.46 | 14.56 | 14.53 | 208,043 |
Dec 4, 2024 | 14.90 | 15.16 | 14.55 | 14.68 | 14.65 | 443,858 |
Dec 3, 2024 | 14.52 | 14.65 | 14.26 | 14.51 | 14.48 | 771,597 |
Dec 2, 2024 | 14.06 | 14.59 | 13.95 | 14.55 | 14.52 | 450,643 |
Nov 29, 2024 | 13.82 | 13.97 | 13.75 | 13.93 | 13.90 | 302,356 |
Nov 28, 2024 | 13.51 | 13.67 | 13.51 | 13.60 | 13.57 | 23,301 |
Nov 27, 2024 | 13.59 | 13.61 | 13.17 | 13.50 | 13.47 | 405,791 |
Nov 26, 2024 | 13.75 | 13.82 | 13.50 | 13.63 | 13.60 | 221,186 |
Nov 25, 2024 | 13.66 | 13.80 | 13.50 | 13.61 | 13.58 | 156,931 |
Nov 22, 2024 | 13.50 | 13.70 | 13.47 | 13.56 | 13.53 | 84,419 |
Nov 21, 2024 | 13.67 | 13.88 | 13.33 | 13.67 | 13.64 | 327,439 |
Nov 19, 2024 | 13.67 | 13.74 | 13.45 | 13.74 | 13.71 | 73,382 |
Nov 18, 2024 | 13.70 | 13.70 | 13.27 | 13.66 | 13.63 | 352,690 |
Nov 14, 2024 | 14.60 | 14.60 | 14.07 | 14.11 | 14.08 | 166,302 |
Nov 13, 2024 | 14.45 | 14.60 | 14.32 | 14.60 | 14.57 | 155,052 |
Nov 12, 2024 | 14.75 | 14.81 | 14.31 | 14.48 | 14.45 | 194,394 |
Nov 11, 2024 | 15.29 | 15.29 | 14.59 | 14.81 | 14.78 | 206,462 |
Nov 8, 2024 | 15.00 | 15.22 | 14.90 | 14.95 | 14.92 | 150,808 |
Nov 7, 2024 | 14.75 | 15.04 | 14.65 | 14.85 | 14.82 | 190,286 |
Nov 6, 2024 | 14.48 | 14.88 | 14.36 | 14.75 | 14.72 | 405,883 |
Nov 5, 2024 | 14.05 | 14.41 | 14.00 | 14.29 | 14.26 | 200,786 |
Nov 4, 2024 | 14.25 | 14.25 | 13.84 | 13.92 | 13.89 | 156,416 |
Nov 1, 2024 | 14.15 | 14.24 | 13.91 | 14.14 | 14.11 | 552,315 |
Oct 31, 2024 | 14.39 | 14.42 | 13.82 | 14.03 | 14.00 | 216,119 |
Oct 30, 2024 | 14.81 | 14.81 | 14.48 | 14.69 | 14.66 | 189,482 |
Oct 29, 2024 | 14.20 | 14.83 | 13.99 | 14.83 | 14.80 | 207,610 |
Oct 28, 2024 | 14.17 | 14.17 | 13.95 | 14.11 | 14.08 | 130,747 |
Oct 25, 2024 | 14.05 | 14.38 | 14.05 | 14.21 | 14.18 | 499,737 |
Oct 24, 2024 | 14.23 | 14.31 | 13.85 | 13.87 | 13.84 | 357,163 |
Oct 23, 2024 | 14.63 | 14.63 | 14.06 | 14.31 | 14.28 | 246,044 |
Oct 22, 2024 | 14.59 | 14.72 | 14.43 | 14.52 | 14.49 | 97,340 |
Oct 21, 2024 | 14.72 | 14.81 | 14.53 | 14.60 | 14.57 | 493,344 |
Oct 18, 2024 | 14.83 | 14.83 | 14.50 | 14.58 | 14.55 | 560,961 |
Oct 17, 2024 | 14.70 | 15.04 | 14.65 | 14.70 | 14.67 | 297,084 |
Oct 16, 2024 | 14.55 | 14.55 | 14.22 | 14.36 | 14.33 | 253,611 |
Oct 15, 2024 | 14.66 | 14.66 | 14.02 | 14.32 | 14.29 | 267,234 |
Oct 14, 2024 | 14.70 | 14.80 | 14.36 | 14.65 | 14.62 | 138,029 |
Oct 11, 2024 | 14.89 | 14.89 | 14.31 | 14.70 | 14.67 | 401,723 |
Oct 10, 2024 | 14.73 | 14.90 | 14.58 | 14.90 | 14.87 | 254,246 |
Oct 9, 2024 | 14.36 | 14.90 | 14.09 | 14.76 | 14.73 | 194,845 |
Oct 8, 2024 | 14.14 | 14.33 | 14.09 | 14.28 | 14.25 | 242,523 |
Oct 7, 2024 | 13.70 | 13.93 | 13.56 | 13.84 | 13.81 | 79,712 |
Oct 4, 2024 | 13.76 | 13.84 | 13.58 | 13.78 | 13.75 | 172,819 |
Oct 3, 2024 | 13.40 | 13.71 | 13.26 | 13.40 | 13.38 | 223,390 |
Oct 2, 2024 | 13.00 | 13.43 | 12.99 | 13.29 | 13.27 | 189,317 |
Oct 1, 2024 | 13.42 | 13.43 | 12.96 | 13.21 | 13.19 | 422,598 |
Sep 30, 2024 | 13.44 | 13.74 | 13.24 | 13.74 | 13.71 | 165,504 |
Sep 27, 2024 | 13.97 | 13.97 | 13.36 | 13.46 | 13.43 | 153,803 |
Sep 26, 2024 | 13.83 | 14.00 | 13.58 | 13.85 | 13.82 | 184,505 |
Sep 25, 2024 | 13.72 | 13.85 | 13.54 | 13.69 | 13.66 | 144,126 |
Sep 24, 2024 | 13.55 | 13.75 | 13.39 | 13.75 | 13.72 | 152,327 |
Sep 23, 2024 | 13.62 | 13.69 | 13.05 | 13.59 | 13.56 | 65,391 |
Sep 20, 2024 | 12.95 | 13.54 | 12.95 | 13.45 | 13.42 | 145,988 |
Sep 19, 2024 | 12.86 | 13.19 | 12.86 | 13.12 | 13.10 | 150,383 |
Sep 18, 2024 | 0.03 Dividend | |||||
Sep 18, 2024 | 13.00 | 13.16 | 12.59 | 12.69 | 12.67 | 67,872 |
Sep 17, 2024 | 13.10 | 13.44 | 12.76 | 12.78 | 12.73 | 33,170 |
Sep 16, 2024 | 13.30 | 13.30 | 12.65 | 12.87 | 12.82 | 102,330 |
Sep 13, 2024 | 13.32 | 13.40 | 12.92 | 13.40 | 13.34 | 361,789 |
Sep 12, 2024 | 12.77 | 13.45 | 12.67 | 13.20 | 13.15 | 221,693 |
Sep 11, 2024 | 11.94 | 12.84 | 11.76 | 12.71 | 12.66 | 142,751 |
Sep 10, 2024 | 11.31 | 12.11 | 11.31 | 12.06 | 12.01 | 146,616 |
Sep 9, 2024 | 11.10 | 11.29 | 10.79 | 11.29 | 11.24 | 134,103 |
Sep 6, 2024 | 11.40 | 11.43 | 10.91 | 10.99 | 10.94 | 432,259 |
Sep 5, 2024 | 12.36 | 12.52 | 12.02 | 12.24 | 12.19 | 78,850 |
Sep 4, 2024 | 12.38 | 12.60 | 12.02 | 12.37 | 12.32 | 62,738 |
Sep 3, 2024 | 12.84 | 12.90 | 12.19 | 12.38 | 12.33 | 202,762 |
Sep 2, 2024 | 12.89 | 13.18 | 12.80 | 12.84 | 12.79 | 20,487 |
Aug 30, 2024 | 12.90 | 13.17 | 12.75 | 12.89 | 12.84 | 134,846 |
Aug 29, 2024 | 12.53 | 13.15 | 12.46 | 12.64 | 12.59 | 131,961 |
Aug 28, 2024 | 12.82 | 12.82 | 12.38 | 12.59 | 12.54 | 766,096 |
Aug 27, 2024 | 12.57 | 12.74 | 12.26 | 12.63 | 12.58 | 74,468 |
Aug 26, 2024 | 13.03 | 13.05 | 12.43 | 12.44 | 12.39 | 238,617 |
Aug 23, 2024 | 13.20 | 13.27 | 12.85 | 13.07 | 13.02 | 55,452 |
Aug 22, 2024 | 13.36 | 13.63 | 12.95 | 13.02 | 12.97 | 148,885 |
Aug 21, 2024 | 13.12 | 13.12 | 12.74 | 12.93 | 12.88 | 48,181 |
Aug 20, 2024 | 13.00 | 13.12 | 12.84 | 13.04 | 12.99 | 46,039 |
Aug 19, 2024 | 12.88 | 12.96 | 12.43 | 12.95 | 12.90 | 180,573 |
Aug 16, 2024 | 12.98 | 12.98 | 12.70 | 12.96 | 12.91 | 90,704 |
Aug 15, 2024 | 12.44 | 13.08 | 12.44 | 12.98 | 12.93 | 983,944 |
Aug 14, 2024 | 12.28 | 12.48 | 12.04 | 12.20 | 12.15 | 609,160 |
Aug 13, 2024 | 11.76 | 12.19 | 11.76 | 12.15 | 12.10 | 60,588 |
Aug 12, 2024 | 11.63 | 11.82 | 11.49 | 11.63 | 11.58 | 44,620 |
Aug 9, 2024 | 11.44 | 11.76 | 11.35 | 11.53 | 11.48 | 144,006 |
Aug 8, 2024 | 11.05 | 11.69 | 11.05 | 11.69 | 11.64 | 94,944 |
Aug 7, 2024 | 11.84 | 11.97 | 10.82 | 10.82 | 10.78 | 279,297 |
Aug 6, 2024 | 11.75 | 11.99 | 11.34 | 11.61 | 11.56 | 389,163 |
Aug 5, 2024 | 10.80 | 11.87 | 10.58 | 11.57 | 11.52 | 277,042 |
Aug 2, 2024 | 11.89 | 11.90 | 11.45 | 11.68 | 11.63 | 152,450 |
Aug 1, 2024 | 13.13 | 13.13 | 11.98 | 12.03 | 11.98 | 340,555 |
Jul 31, 2024 | 12.37 | 13.07 | 12.16 | 13.07 | 13.02 | 211,750 |
Jul 30, 2024 | 12.12 | 12.29 | 11.55 | 11.65 | 11.60 | 211,875 |
Jul 29, 2024 | 12.39 | 12.48 | 12.07 | 12.10 | 12.05 | 61,577 |
Jul 26, 2024 | 12.16 | 12.40 | 12.08 | 12.20 | 12.15 | 98,117 |
Jul 25, 2024 | 12.27 | 12.31 | 11.75 | 12.10 | 12.05 | 122,097 |
Jul 24, 2024 | 12.75 | 12.93 | 12.30 | 12.38 | 12.33 | 969,185 |
Jul 23, 2024 | 12.80 | 13.22 | 12.72 | 13.00 | 12.95 | 155,194 |
Jul 22, 2024 | 12.61 | 12.99 | 12.52 | 12.99 | 12.94 | 73,899 |
Jul 19, 2024 | 12.85 | 12.93 | 12.55 | 12.58 | 12.53 | 115,796 |
Jul 18, 2024 | 12.62 | 12.92 | 12.16 | 12.92 | 12.87 | 328,235 |
Jul 17, 2024 | 12.76 | 12.87 | 12.00 | 12.18 | 12.13 | 487,072 |
Jul 16, 2024 | 13.28 | 13.36 | 12.92 | 13.04 | 12.99 | 209,075 |
Jul 15, 2024 | 10:1 Stock Splits | |||||
Jul 15, 2024 | 13.35 | 13.56 | 12.73 | 13.20 | 13.15 | 113,477 |
Jul 12, 2024 | 13.25 | 13.40 | 13.25 | 13.36 | 13.31 | 58,330 |
Jul 11, 2024 | 13.61 | 13.64 | 12.97 | 13.27 | 13.22 | 938,570 |
Jul 10, 2024 | 13.42 | 13.65 | 13.34 | 13.58 | 13.52 | 334,350 |
Jul 9, 2024 | 13.68 | 13.75 | 13.20 | 13.40 | 13.34 | 113,660 |
Jul 8, 2024 | 13.32 | 13.70 | 13.32 | 13.68 | 13.62 | 620,210 |
Jul 5, 2024 | 13.67 | 13.79 | 13.27 | 13.31 | 13.26 | 204,140 |
Jul 4, 2024 | 13.86 | 13.94 | 13.40 | 13.66 | 13.61 | 39,290 |
Jul 3, 2024 | 13.40 | 13.83 | 13.32 | 13.83 | 13.78 | 213,330 |
Jul 2, 2024 | 13.23 | 13.51 | 12.94 | 13.40 | 13.34 | 184,520 |
Jul 1, 2024 | 12.90 | 13.24 | 12.70 | 13.23 | 13.18 | 185,730 |
Jun 28, 2024 | 12.63 | 13.04 | 12.61 | 13.00 | 12.95 | 95,330 |
Jun 27, 2024 | 12.83 | 12.83 | 12.40 | 12.43 | 12.38 | 360,950 |
Jun 26, 2024 | 12.45 | 12.77 | 12.42 | 12.54 | 12.49 | 244,830 |
Jun 25, 2024 | 12.30 | 12.49 | 12.21 | 12.46 | 12.41 | 190,790 |
Jun 24, 2024 | 12.84 | 12.84 | 12.32 | 12.50 | 12.45 | 269,030 |
Jun 21, 2024 | 0.03 Dividend | |||||
Jun 21, 2024 | 13.57 | 13.92 | 13.09 | 13.14 | 13.08 | 384,710 |
Jun 20, 2024 | 14.23 | 14.28 | 13.40 | 13.60 | 13.51 | 466,610 |
Jun 19, 2024 | 14.10 | 14.45 | 14.10 | 14.40 | 14.31 | 56,230 |
Jun 18, 2024 | 14.58 | 14.58 | 13.84 | 13.93 | 13.84 | 433,610 |
Jun 17, 2024 | 13.88 | 14.30 | 13.76 | 14.20 | 14.11 | 541,680 |
Jun 14, 2024 | 12.95 | 13.43 | 12.90 | 13.43 | 13.35 | 820,960 |
Jun 13, 2024 | 13.11 | 13.35 | 12.76 | 12.90 | 12.82 | 576,870 |
Jun 12, 2024 | 11.30 | 11.59 | 11.30 | 11.59 | 11.52 | 314,270 |
Jun 11, 2024 | 11.00 | 11.24 | 10.86 | 11.14 | 11.07 | 634,130 |
Jun 10, 2024 | 10.80 | 11.11 | 10.80 | 11.10 | 11.03 | 133,230 |
Jun 7, 2024 | 10.58 | 10.78 | 10.58 | 10.78 | 10.71 | 46,670 |
Jun 6, 2024 | 10.52 | 10.77 | 10.47 | 10.54 | 10.47 | 129,730 |
Jun 5, 2024 | 10.10 | 10.70 | 10.10 | 10.70 | 10.64 | 132,380 |
Jun 4, 2024 | 9.94 | 10.05 | 9.83 | 10.05 | 9.99 | 240,890 |
Jun 3, 2024 | 10.07 | 10.15 | 9.76 | 9.91 | 9.85 | 110,400 |
May 31, 2024 | 10.35 | 10.35 | 9.80 | 9.91 | 9.85 | 691,440 |
May 29, 2024 | 10.42 | 10.42 | 10.30 | 10.33 | 10.27 | 34,380 |
May 28, 2024 | 10.42 | 10.42 | 10.26 | 10.35 | 10.28 | 582,300 |
May 27, 2024 | 10.38 | 10.52 | 10.12 | 10.40 | 10.33 | 15,250 |
May 24, 2024 | 10.28 | 10.40 | 10.23 | 10.38 | 10.31 | 54,380 |
May 23, 2024 | 10.41 | 10.50 | 10.16 | 10.20 | 10.14 | 53,740 |
May 22, 2024 | 10.26 | 10.32 | 10.20 | 10.22 | 10.16 | 68,240 |
May 21, 2024 | 10.35 | 10.35 | 10.18 | 10.35 | 10.28 | 652,660 |
May 20, 2024 | 10.16 | 10.34 | 10.16 | 10.23 | 10.17 | 366,970 |
May 17, 2024 | 10.37 | 10.37 | 10.09 | 10.16 | 10.10 | 56,210 |
May 16, 2024 | 10.46 | 10.57 | 10.33 | 10.37 | 10.31 | 83,900 |
May 15, 2024 | 10.17 | 10.53 | 10.08 | 10.51 | 10.45 | 110,970 |
May 14, 2024 | 9.84 | 10.10 | 9.75 | 10.03 | 9.97 | 67,530 |
May 13, 2024 | 9.82 | 9.94 | 9.80 | 9.84 | 9.78 | 48,780 |
May 10, 2024 | 9.62 | 9.84 | 9.62 | 9.80 | 9.73 | 46,810 |
May 9, 2024 | 9.60 | 9.78 | 9.59 | 9.62 | 9.56 | 85,230 |
May 8, 2024 | 9.44 | 9.70 | 9.41 | 9.60 | 9.54 | 60,560 |
May 7, 2024 | 9.48 | 9.52 | 9.41 | 9.44 | 9.38 | 27,490 |
May 6, 2024 | 9.36 | 9.48 | 9.27 | 9.47 | 9.41 | 120,340 |
May 3, 2024 | 9.11 | 9.36 | 9.06 | 9.36 | 9.30 | 361,480 |
May 2, 2024 | 9.30 | 9.30 | 8.93 | 9.06 | 9.01 | 570,520 |
Apr 30, 2024 | 9.61 | 9.96 | 9.61 | 9.70 | 9.64 | 47,100 |
Apr 29, 2024 | 9.80 | 9.84 | 9.69 | 9.74 | 9.68 | 76,250 |
Apr 26, 2024 | 9.59 | 9.87 | 9.59 | 9.84 | 9.77 | 84,590 |
Apr 25, 2024 | 9.23 | 9.62 | 9.23 | 9.53 | 9.48 | 92,030 |
Apr 24, 2024 | 9.21 | 9.44 | 9.19 | 9.24 | 9.18 | 36,690 |
Apr 23, 2024 | 9.14 | 9.21 | 9.10 | 9.19 | 9.13 | 29,310 |
Apr 22, 2024 | 9.02 | 9.10 | 8.92 | 9.00 | 8.94 | 678,480 |
Apr 19, 2024 | 9.46 | 9.46 | 8.90 | 8.94 | 8.88 | 146,740 |
Apr 18, 2024 | 9.68 | 9.70 | 9.45 | 9.46 | 9.40 | 179,860 |
Apr 17, 2024 | 10.03 | 10.06 | 9.63 | 9.68 | 9.62 | 75,550 |
Apr 16, 2024 | 9.86 | 10.04 | 9.86 | 10.03 | 9.97 | 49,430 |
Apr 15, 2024 | 10.00 | 10.10 | 9.69 | 9.69 | 9.63 | 78,500 |
Apr 12, 2024 | 10.02 | 10.02 | 9.82 | 9.90 | 9.84 | 97,180 |
Apr 11, 2024 | 9.60 | 10.11 | 9.60 | 10.09 | 10.02 | 153,590 |
Apr 10, 2024 | 9.50 | 9.66 | 9.46 | 9.60 | 9.54 | 47,840 |
Apr 9, 2024 | 9.62 | 9.69 | 9.41 | 9.50 | 9.44 | 355,950 |
Apr 8, 2024 | 9.76 | 9.78 | 9.50 | 9.62 | 9.56 | 55,250 |
Apr 5, 2024 | 9.56 | 9.85 | 9.54 | 9.58 | 9.52 | 102,520 |
Apr 4, 2024 | 9.93 | 10.04 | 9.49 | 9.56 | 9.50 | 74,010 |
Apr 3, 2024 | 9.64 | 9.96 | 9.63 | 9.79 | 9.73 | 83,570 |
Apr 2, 2024 | 9.77 | 9.77 | 9.43 | 9.70 | 9.64 | 181,250 |
Apr 1, 2024 | 9.48 | 9.83 | 9.48 | 9.77 | 9.71 | 89,010 |
Mar 28, 2024 | 9.45 | 9.51 | 9.35 | 9.48 | 9.42 | 19,330 |
Mar 27, 2024 | 9.58 | 9.61 | 9.26 | 9.36 | 9.30 | 1,042,320 |
Mar 26, 2024 | 9.67 | 9.82 | 9.51 | 9.52 | 9.46 | 45,790 |
Mar 25, 2024 | 9.66 | 9.68 | 9.54 | 9.65 | 9.59 | 44,450 |
Mar 22, 2024 | 9.70 | 9.81 | 9.64 | 9.66 | 9.60 | 300,670 |
Mar 21, 2024 | 9.30 | 9.98 | 9.30 | 9.65 | 9.59 | 210,090 |
Mar 20, 2024 | 0.03 Dividend | |||||
Mar 20, 2024 | 8.86 | 9.14 | 8.80 | 9.05 | 8.99 | 35,490 |
Mar 19, 2024 | 8.95 | 8.95 | 8.69 | 8.87 | 8.79 | 217,210 |
Mar 18, 2024 | 8.82 | 9.01 | 8.82 | 8.95 | 8.87 | 446,680 |
Mar 15, 2024 | 9.00 | 9.03 | 8.81 | 8.82 | 8.74 | 568,270 |
Mar 14, 2024 | 8.78 | 9.06 | 8.78 | 9.00 | 8.92 | 691,230 |
Mar 13, 2024 | 9.11 | 9.14 | 8.89 | 8.89 | 8.81 | 589,030 |
Mar 12, 2024 | 9.26 | 9.27 | 8.97 | 9.12 | 9.04 | 96,900 |
Mar 11, 2024 | 9.27 | 9.27 | 8.95 | 9.19 | 9.10 | 677,930 |
Mar 8, 2024 | 9.80 | 10.04 | 9.28 | 9.40 | 9.31 | 164,770 |
Mar 7, 2024 | 9.72 | 9.90 | 9.68 | 9.90 | 9.81 | 56,940 |
Mar 6, 2024 | 9.76 | 9.84 | 9.54 | 9.58 | 9.49 | 113,780 |
Mar 5, 2024 | 9.91 | 9.95 | 9.45 | 9.49 | 9.40 | 88,310 |
Mar 4, 2024 | 10.06 | 10.10 | 9.81 | 9.91 | 9.82 | 126,240 |
Mar 1, 2024 | 9.20 | 10.06 | 9.20 | 10.06 | 9.97 | 101,280 |
Feb 29, 2024 | 9.31 | 9.39 | 9.16 | 9.20 | 9.12 | 76,910 |
Feb 28, 2024 | 9.17 | 9.20 | 9.11 | 9.11 | 9.03 | 91,750 |
Feb 27, 2024 | 9.33 | 9.33 | 9.13 | 9.17 | 9.09 | 128,900 |
Feb 26, 2024 | 9.32 | 9.36 | 9.25 | 9.32 | 9.23 | 34,320 |
Feb 23, 2024 | 9.25 | 9.37 | 9.21 | 9.28 | 9.19 | 58,860 |
Feb 22, 2024 | 8.97 | 9.35 | 8.95 | 9.35 | 9.26 | 194,770 |
Feb 21, 2024 | 8.65 | 8.65 | 8.49 | 8.63 | 8.55 | 351,700 |
Feb 20, 2024 | 8.79 | 8.79 | 8.55 | 8.65 | 8.57 | 135,070 |
Feb 19, 2024 | 8.85 | 8.91 | 8.80 | 8.91 | 8.83 | 105,710 |
Feb 16, 2024 | 9.02 | 9.07 | 8.85 | 8.85 | 8.77 | 30,650 |
Feb 15, 2024 | 9.15 | 9.15 | 8.86 | 8.97 | 8.89 | 20,290 |
Feb 14, 2024 | 8.84 | 8.97 | 8.82 | 8.97 | 8.89 | 137,330 |
Feb 9, 2024 | 9.02 | 9.11 | 8.80 | 9.07 | 8.98 | 67,590 |
Feb 8, 2024 | 8.99 | 9.25 | 8.99 | 9.11 | 9.02 | 64,680 |
Feb 7, 2024 | 8.75 | 8.91 | 8.74 | 8.90 | 8.82 | 32,240 |
Feb 6, 2024 | 8.94 | 9.03 | 8.59 | 8.75 | 8.67 | 33,260 |
Feb 5, 2024 | 8.84 | 8.89 | 8.73 | 8.86 | 8.77 | 269,990 |
Feb 2, 2024 | 8.52 | 8.77 | 8.50 | 8.67 | 8.59 | 524,020 |
Feb 1, 2024 | 8.35 | 8.47 | 8.32 | 8.43 | 8.36 | 57,110 |
Jan 31, 2024 | 8.50 | 8.50 | 8.29 | 8.35 | 8.28 | 108,910 |
Jan 30, 2024 | 8.65 | 8.70 | 8.53 | 8.53 | 8.46 | 28,610 |
Jan 29, 2024 | 8.63 | 8.63 | 8.44 | 8.61 | 8.53 | 8,550 |
Jan 26, 2024 | 8.55 | 8.59 | 8.43 | 8.46 | 8.38 | 79,810 |
Jan 25, 2024 | 9.03 | 9.03 | 8.64 | 8.67 | 8.59 | 87,440 |
Jan 24, 2024 | 8.70 | 9.02 | 8.64 | 8.85 | 8.77 | 95,470 |
Jan 23, 2024 | 8.66 | 8.69 | 8.58 | 8.64 | 8.56 | 14,170 |
Jan 22, 2024 | 8.60 | 8.75 | 8.57 | 8.72 | 8.64 | 70,210 |
Jan 19, 2024 | 8.19 | 8.57 | 8.14 | 8.48 | 8.40 | 214,400 |
Jan 18, 2024 | 7.89 | 8.10 | 7.89 | 8.10 | 8.02 | 294,440 |
Jan 17, 2024 | 7.82 | 7.85 | 7.73 | 7.73 | 7.66 | 19,400 |
Jan 16, 2024 | 7.74 | 7.91 | 7.70 | 7.84 | 7.77 | 156,310 |
Jan 15, 2024 | 7.69 | 7.78 | 7.63 | 7.63 | 7.56 | 25,640 |
Related Tickers
NVDC34.SA NVIDIA Corporation
16.57
-3.83%
A1MD34.SA Advanced Micro Devices, Inc.
87.47
-0.52%
0INB.IL STMicroelectronics N.V.
23.32
-3.70%
LTT.BE Lattice Semiconductor Corp
53.64
-0.11%
MUTC34.SA Micron Technology, Inc.
98.00
-3.04%
TII.HA Texas Instruments Inc
185.18
+0.01%
QCOM34.SA QUALCOMM Incorporated
78.42
-0.76%
QCI.DU Qualcomm Inc
151.22
-1.47%
NVDG.F NVIDIA Corporation
21.20
-1.85%
9MW.SG Marvell Technology Inc
108.32
-3.42%