At close: November 21 at 12:21 PM GMT-3
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 |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 72.30 | 72.35 | 72.30 | 72.30 | 72.30 | 10,500 |
| Nov 12, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 2,200 |
| Nov 7, 2024 | 70.35 | 70.50 | 70.35 | 70.50 | 70.50 | 500 |
| Nov 4, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 300 |
| Nov 1, 2024 | 69.00 | 69.12 | 69.00 | 69.12 | 69.12 | 10,000 |
| Oct 31, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 1,900 |
| Oct 28, 2024 | 68.70 | 68.70 | 68.65 | 68.65 | 68.65 | 2,500 |
| Oct 24, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 1,600 |
| Oct 23, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 2,400 |
| Oct 22, 2024 | 68.60 | 69.55 | 68.60 | 68.88 | 68.88 | 17,700 |
| Oct 18, 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 1,500 |
| Oct 15, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 1,900 |
| Oct 9, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2,200 |
| Oct 7, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 1,500 |
| Oct 2, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 2,700 |
| Sep 20, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | 1,700 |
| Sep 25, 2024 | 0.14 Dividend | |||||
| Sep 13, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 1,500 |
| Sep 9, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 15 |
| Aug 26, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 3 |
| Aug 19, 2024 | 62.52 | 62.52 | 62.44 | 62.44 | 62.44 | 2,415 |
| Aug 16, 2024 | 62.76 | 62.82 | 62.76 | 62.82 | 62.82 | 1,000 |
| Aug 9, 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 33,300 |
| Aug 7, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 20 |
| Jul 26, 2024 | 64.74 | 64.74 | 64.50 | 64.50 | 64.50 | 156 |
| Jul 15, 2024 | 63.11 | 63.11 | 62.25 | 62.25 | 62.25 | 6 |
| Jul 12, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| Jul 11, 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| Jul 10, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| Jul 9, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| Jul 8, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| Jul 5, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| Jul 3, 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| Jul 2, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| Jul 1, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| Jun 28, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Jun 27, 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| Jun 26, 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| Jun 25, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Jun 24, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| Jun 21, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| Jun 20, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| Jun 18, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| Jun 17, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| Jun 14, 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| Jun 13, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |