94.90
-1.21
(-1.26%)
At close: January 17 at 6:05:00 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 |
---|---|---|---|---|---|---|
Jan 17, 2025 | 95.90 | 95.90 | 94.05 | 94.90 | 94.90 | 50,203 |
Jan 16, 2025 | 96.87 | 96.87 | 95.37 | 96.11 | 96.11 | 35,369 |
Jan 15, 2025 | 96.01 | 97.28 | 95.00 | 95.87 | 95.87 | 43,262 |
Jan 14, 2025 | 95.10 | 96.09 | 94.67 | 96.00 | 96.00 | 21,462 |
Jan 13, 2025 | 95.30 | 96.37 | 92.99 | 95.10 | 95.10 | 51,677 |
Jan 10, 2025 | 96.68 | 97.29 | 94.96 | 94.96 | 94.96 | 61,233 |
Jan 9, 2025 | 98.71 | 99.90 | 96.01 | 96.64 | 96.64 | 44,482 |
Jan 8, 2025 | 99.18 | 100.00 | 98.35 | 98.70 | 98.70 | 19,797 |
Jan 7, 2025 | 101.00 | 101.00 | 98.84 | 99.18 | 99.18 | 19,083 |
Jan 6, 2025 | 99.55 | 101.13 | 98.00 | 100.01 | 100.01 | 38,531 |
Jan 3, 2025 | 102.79 | 102.79 | 99.50 | 99.50 | 99.50 | 31,832 |
Jan 2, 2025 | 0.87 Dividend | |||||
Jan 2, 2025 | 101.12 | 102.90 | 99.95 | 102.90 | 102.90 | 25,194 |
Dec 30, 2024 | 100.35 | 104.00 | 98.32 | 101.99 | 101.12 | 34,310 |
Dec 27, 2024 | 99.45 | 100.89 | 99.12 | 100.35 | 99.49 | 28,050 |
Dec 26, 2024 | 99.15 | 99.99 | 98.58 | 99.35 | 98.50 | 30,812 |
Dec 23, 2024 | 96.50 | 100.98 | 96.26 | 99.15 | 98.30 | 56,369 |
Dec 20, 2024 | 95.97 | 97.97 | 95.00 | 96.11 | 95.29 | 117,720 |
Dec 19, 2024 | 96.73 | 96.73 | 94.60 | 95.97 | 95.15 | 41,464 |
Dec 18, 2024 | 97.36 | 97.98 | 96.00 | 96.73 | 95.90 | 40,713 |
Dec 17, 2024 | 98.14 | 98.15 | 97.21 | 97.36 | 96.53 | 38,900 |
Dec 16, 2024 | 97.51 | 98.40 | 96.72 | 98.14 | 97.30 | 50,815 |
Dec 13, 2024 | 96.61 | 98.95 | 96.00 | 97.10 | 96.27 | 67,130 |
Dec 12, 2024 | 94.60 | 97.47 | 94.60 | 96.36 | 95.54 | 52,479 |
Dec 11, 2024 | 94.04 | 95.66 | 94.04 | 94.81 | 94.00 | 44,829 |
Dec 10, 2024 | 96.00 | 96.50 | 93.47 | 94.04 | 93.24 | 51,746 |
Dec 9, 2024 | 96.69 | 100.00 | 95.56 | 96.00 | 95.18 | 58,466 |
Dec 6, 2024 | 96.00 | 97.85 | 95.91 | 95.92 | 95.10 | 45,500 |
Dec 5, 2024 | 95.90 | 96.74 | 95.70 | 96.07 | 95.25 | 36,634 |
Dec 4, 2024 | 96.64 | 96.99 | 94.50 | 96.10 | 95.28 | 44,896 |
Dec 3, 2024 | 97.80 | 97.99 | 95.61 | 96.00 | 95.18 | 34,454 |
Dec 2, 2024 | 0.87 Dividend | |||||
Dec 2, 2024 | 99.43 | 100.42 | 97.68 | 97.80 | 96.97 | 45,412 |
Nov 29, 2024 | 102.93 | 102.95 | 100.07 | 100.30 | 98.58 | 55,164 |
Nov 28, 2024 | 105.64 | 105.64 | 102.00 | 102.00 | 100.25 | 51,284 |
Nov 27, 2024 | 105.30 | 106.40 | 103.96 | 106.40 | 104.58 | 28,831 |
Nov 26, 2024 | 104.84 | 105.99 | 104.30 | 105.30 | 103.50 | 29,126 |
Nov 25, 2024 | 105.68 | 106.04 | 103.70 | 104.69 | 102.90 | 66,424 |
Nov 22, 2024 | 106.49 | 106.49 | 105.24 | 105.68 | 103.87 | 28,502 |
Nov 21, 2024 | 103.79 | 106.68 | 103.50 | 106.21 | 104.39 | 64,426 |
Nov 19, 2024 | 103.50 | 103.92 | 103.35 | 103.79 | 102.01 | 20,011 |
Nov 18, 2024 | 103.79 | 104.38 | 102.86 | 103.50 | 101.73 | 37,814 |
Nov 14, 2024 | 104.30 | 104.32 | 103.70 | 103.73 | 101.95 | 23,296 |
Nov 13, 2024 | 103.56 | 104.58 | 103.51 | 104.35 | 102.56 | 24,609 |
Nov 12, 2024 | 103.50 | 104.50 | 103.49 | 103.51 | 101.74 | 25,988 |
Nov 11, 2024 | 104.14 | 104.29 | 103.36 | 103.50 | 101.73 | 23,751 |
Nov 8, 2024 | 104.40 | 104.45 | 103.80 | 104.14 | 102.36 | 43,574 |
Nov 7, 2024 | 104.30 | 105.41 | 104.20 | 104.50 | 102.71 | 40,670 |
Nov 6, 2024 | 104.88 | 105.48 | 104.30 | 104.30 | 102.51 | 30,661 |
Nov 5, 2024 | 105.00 | 105.72 | 104.36 | 104.87 | 103.07 | 44,063 |
Nov 4, 2024 | 106.35 | 107.00 | 105.00 | 105.00 | 103.20 | 30,196 |
Nov 1, 2024 | 0.87 Dividend | |||||
Nov 1, 2024 | 107.85 | 107.85 | 106.07 | 106.14 | 104.32 | 28,975 |
Oct 31, 2024 | 108.98 | 108.98 | 107.68 | 107.88 | 105.18 | 23,687 |
Oct 30, 2024 | 107.45 | 108.98 | 107.21 | 108.98 | 106.25 | 32,305 |
Oct 29, 2024 | 107.10 | 108.46 | 106.71 | 107.96 | 105.25 | 33,408 |
Oct 28, 2024 | 105.79 | 107.85 | 105.60 | 107.24 | 104.55 | 34,064 |
Oct 25, 2024 | 106.45 | 106.60 | 105.40 | 105.79 | 103.14 | 30,054 |
Oct 24, 2024 | 106.02 | 106.89 | 105.43 | 106.36 | 103.69 | 34,955 |
Oct 23, 2024 | 107.44 | 107.91 | 105.66 | 106.00 | 103.34 | 21,748 |
Oct 22, 2024 | 107.04 | 108.00 | 107.00 | 107.17 | 104.48 | 27,074 |
Oct 21, 2024 | 107.20 | 107.80 | 107.00 | 107.15 | 104.47 | 51,747 |
Oct 18, 2024 | 108.47 | 109.57 | 107.01 | 107.37 | 104.68 | 35,782 |
Oct 17, 2024 | 109.56 | 110.05 | 108.01 | 108.47 | 105.75 | 25,474 |
Oct 16, 2024 | 109.77 | 110.81 | 108.95 | 109.51 | 106.77 | 28,949 |
Oct 15, 2024 | 107.91 | 109.88 | 107.91 | 109.77 | 107.02 | 24,330 |
Oct 14, 2024 | 106.35 | 108.36 | 106.30 | 108.08 | 105.37 | 28,212 |
Oct 11, 2024 | 106.51 | 107.00 | 105.38 | 106.35 | 103.69 | 35,399 |
Oct 10, 2024 | 107.00 | 107.26 | 106.54 | 107.05 | 104.37 | 29,746 |
Oct 9, 2024 | 109.04 | 109.49 | 106.49 | 107.49 | 104.80 | 49,939 |
Oct 8, 2024 | 109.17 | 109.55 | 109.03 | 109.17 | 106.43 | 20,357 |
Oct 7, 2024 | 108.72 | 109.82 | 108.30 | 109.70 | 106.95 | 31,896 |
Oct 4, 2024 | 108.11 | 108.82 | 108.11 | 108.72 | 106.00 | 27,391 |
Oct 3, 2024 | 108.01 | 108.50 | 107.00 | 108.10 | 105.39 | 48,577 |
Oct 2, 2024 | 110.10 | 110.10 | 107.99 | 108.01 | 105.30 | 54,113 |
Oct 1, 2024 | 0.87 Dividend | |||||
Oct 1, 2024 | 110.73 | 110.73 | 110.00 | 110.10 | 107.34 | 18,505 |
Sep 30, 2024 | 111.72 | 112.45 | 110.52 | 111.60 | 107.96 | 17,061 |
Sep 27, 2024 | 111.00 | 113.00 | 111.00 | 113.00 | 109.31 | 18,707 |
Sep 26, 2024 | 109.93 | 111.17 | 109.93 | 111.00 | 107.38 | 20,838 |
Sep 25, 2024 | 109.96 | 110.55 | 109.80 | 110.32 | 106.72 | 13,206 |
Sep 24, 2024 | 109.99 | 110.20 | 109.60 | 109.96 | 106.37 | 15,235 |
Sep 23, 2024 | 110.32 | 110.47 | 109.55 | 110.10 | 106.50 | 24,490 |
Sep 20, 2024 | 110.50 | 110.69 | 109.65 | 110.32 | 106.72 | 22,257 |
Sep 19, 2024 | 110.49 | 110.91 | 110.00 | 110.50 | 106.89 | 27,176 |
Sep 18, 2024 | 111.21 | 111.22 | 110.48 | 110.49 | 106.88 | 19,122 |
Sep 17, 2024 | 111.50 | 111.69 | 111.00 | 111.22 | 107.59 | 28,111 |
Sep 16, 2024 | 112.24 | 112.98 | 111.17 | 111.42 | 107.78 | 20,803 |
Sep 13, 2024 | 112.52 | 113.22 | 112.00 | 112.24 | 108.57 | 23,478 |
Sep 12, 2024 | 112.90 | 113.39 | 112.50 | 112.51 | 108.84 | 14,500 |
Sep 11, 2024 | 112.87 | 113.50 | 112.87 | 112.88 | 109.19 | 16,693 |
Sep 10, 2024 | 113.07 | 113.41 | 112.76 | 112.95 | 109.26 | 14,635 |
Sep 9, 2024 | 114.09 | 114.10 | 112.80 | 113.20 | 109.50 | 27,193 |
Sep 6, 2024 | 113.49 | 114.20 | 113.15 | 114.17 | 110.44 | 15,922 |
Sep 5, 2024 | 113.35 | 113.77 | 112.71 | 113.50 | 109.79 | 33,415 |
Sep 4, 2024 | 113.32 | 114.46 | 113.06 | 113.35 | 109.65 | 15,898 |
Sep 3, 2024 | 114.24 | 114.30 | 113.00 | 113.30 | 109.60 | 17,347 |
Sep 2, 2024 | 0.87 Dividend | |||||
Sep 2, 2024 | 114.75 | 114.75 | 112.97 | 114.00 | 110.28 | 28,833 |
Aug 30, 2024 | 115.09 | 115.90 | 115.00 | 115.11 | 110.51 | 17,846 |
Aug 29, 2024 | 115.43 | 116.14 | 114.64 | 115.09 | 110.49 | 22,256 |
Aug 28, 2024 | 115.30 | 116.16 | 115.30 | 115.43 | 110.82 | 12,986 |
Aug 27, 2024 | 115.76 | 116.70 | 115.21 | 115.30 | 110.69 | 19,285 |
Aug 26, 2024 | 116.63 | 116.63 | 115.76 | 115.76 | 111.13 | 12,396 |
Aug 23, 2024 | 115.31 | 117.39 | 115.31 | 116.63 | 111.97 | 20,203 |
Aug 22, 2024 | 116.30 | 116.85 | 115.00 | 115.31 | 110.70 | 16,400 |
Aug 21, 2024 | 117.00 | 117.00 | 116.00 | 116.30 | 111.65 | 15,567 |
Aug 20, 2024 | 117.35 | 117.69 | 116.90 | 117.00 | 112.32 | 14,324 |
Aug 19, 2024 | 116.96 | 117.59 | 116.68 | 116.90 | 112.23 | 17,683 |
Aug 16, 2024 | 116.80 | 116.91 | 116.40 | 116.91 | 112.24 | 20,008 |
Aug 15, 2024 | 117.43 | 117.43 | 116.80 | 116.87 | 112.20 | 13,006 |
Aug 14, 2024 | 115.98 | 117.48 | 115.98 | 117.02 | 112.34 | 20,835 |
Aug 13, 2024 | 116.92 | 117.77 | 115.50 | 115.98 | 111.34 | 20,439 |
Aug 12, 2024 | 115.18 | 118.32 | 114.74 | 116.57 | 111.91 | 46,881 |
Aug 9, 2024 | 113.42 | 115.20 | 113.40 | 115.19 | 110.59 | 13,323 |
Aug 8, 2024 | 112.73 | 113.84 | 112.20 | 113.42 | 108.89 | 20,230 |
Aug 7, 2024 | 112.00 | 113.10 | 112.00 | 112.66 | 108.16 | 12,912 |
Aug 6, 2024 | 112.14 | 112.88 | 111.23 | 112.00 | 107.52 | 19,892 |
Aug 5, 2024 | 111.87 | 112.48 | 110.06 | 112.03 | 107.55 | 27,776 |
Aug 2, 2024 | 113.26 | 113.99 | 110.50 | 112.27 | 107.78 | 85,243 |
Aug 1, 2024 | 0.87 Dividend | |||||
Aug 1, 2024 | 116.09 | 116.95 | 112.55 | 113.00 | 108.48 | 89,210 |
Jul 31, 2024 | 116.85 | 117.85 | 116.03 | 116.96 | 111.45 | 16,472 |
Jul 30, 2024 | 117.01 | 117.48 | 115.15 | 116.86 | 111.35 | 21,186 |
Jul 29, 2024 | 117.80 | 117.80 | 116.81 | 117.49 | 111.96 | 18,650 |
Jul 26, 2024 | 117.50 | 117.93 | 117.34 | 117.36 | 111.83 | 13,534 |
Jul 25, 2024 | 117.67 | 118.14 | 117.21 | 117.34 | 111.81 | 20,300 |
Jul 24, 2024 | 117.86 | 118.20 | 117.02 | 117.67 | 112.13 | 26,451 |
Jul 23, 2024 | 118.00 | 118.48 | 116.97 | 117.86 | 112.31 | 24,496 |
Jul 22, 2024 | 117.02 | 118.40 | 116.81 | 118.10 | 112.54 | 21,658 |
Jul 19, 2024 | 116.88 | 117.68 | 116.81 | 117.02 | 111.51 | 20,412 |
Jul 18, 2024 | 117.17 | 117.87 | 116.27 | 117.00 | 111.49 | 20,722 |
Jul 17, 2024 | 114.77 | 117.93 | 114.69 | 117.20 | 111.68 | 49,601 |
Jul 16, 2024 | 114.71 | 115.00 | 114.30 | 114.44 | 109.05 | 16,272 |
Jul 15, 2024 | 113.87 | 115.00 | 113.87 | 114.71 | 109.31 | 19,202 |
Jul 12, 2024 | 113.00 | 113.87 | 112.84 | 113.84 | 108.48 | 20,058 |
Jul 11, 2024 | 112.42 | 113.10 | 112.10 | 113.00 | 107.68 | 27,564 |
Jul 10, 2024 | 112.00 | 113.00 | 111.79 | 112.40 | 107.10 | 30,982 |
Jul 9, 2024 | 111.84 | 112.18 | 111.19 | 112.03 | 106.75 | 20,183 |
Jul 8, 2024 | 112.15 | 113.09 | 111.60 | 111.84 | 106.57 | 25,364 |
Jul 5, 2024 | 112.39 | 112.81 | 111.53 | 111.85 | 106.58 | 26,445 |
Jul 4, 2024 | 111.00 | 112.49 | 109.62 | 112.44 | 107.14 | 47,532 |
Jul 3, 2024 | 109.70 | 112.20 | 108.40 | 111.40 | 106.15 | 98,091 |
Jul 2, 2024 | 111.82 | 112.45 | 109.35 | 109.87 | 104.69 | 62,489 |
Jul 1, 2024 | 0.87 Dividend | |||||
Jul 1, 2024 | 112.94 | 113.99 | 111.11 | 111.67 | 106.41 | 52,340 |
Jun 28, 2024 | 113.12 | 114.86 | 113.00 | 113.53 | 107.35 | 20,121 |
Jun 27, 2024 | 113.04 | 114.17 | 112.50 | 113.11 | 106.96 | 25,491 |
Jun 26, 2024 | 113.15 | 113.38 | 112.50 | 113.04 | 106.89 | 19,986 |
Jun 25, 2024 | 112.20 | 113.15 | 112.20 | 113.10 | 106.95 | 27,365 |
Jun 24, 2024 | 111.50 | 113.20 | 111.50 | 112.20 | 106.10 | 18,372 |
Jun 21, 2024 | 112.70 | 114.48 | 111.50 | 111.50 | 105.43 | 21,377 |
Jun 20, 2024 | 110.90 | 113.50 | 110.88 | 112.50 | 106.38 | 46,139 |
Jun 19, 2024 | 110.77 | 111.27 | 109.93 | 110.87 | 104.84 | 17,565 |
Jun 18, 2024 | 110.00 | 111.84 | 110.00 | 110.77 | 104.74 | 23,217 |
Jun 17, 2024 | 110.39 | 110.39 | 109.92 | 110.00 | 104.01 | 36,132 |
Jun 14, 2024 | 109.92 | 110.19 | 109.01 | 109.88 | 103.90 | 32,505 |
Jun 13, 2024 | 111.61 | 111.98 | 109.61 | 109.92 | 103.94 | 22,535 |
Jun 12, 2024 | 113.37 | 113.96 | 110.56 | 111.50 | 105.43 | 33,241 |
Jun 11, 2024 | 113.98 | 115.18 | 113.10 | 113.20 | 107.04 | 26,712 |
Jun 10, 2024 | 113.25 | 115.49 | 112.92 | 113.93 | 107.73 | 86,666 |
Jun 7, 2024 | 113.89 | 113.89 | 112.91 | 113.25 | 107.09 | 19,983 |
Jun 6, 2024 | 113.78 | 114.00 | 112.00 | 114.00 | 107.80 | 77,862 |
Jun 5, 2024 | 114.00 | 114.50 | 113.70 | 114.13 | 107.92 | 20,574 |
Jun 4, 2024 | 114.93 | 115.29 | 113.70 | 114.00 | 107.80 | 116,126 |
Jun 3, 2024 | 0.87 Dividend | |||||
Jun 3, 2024 | 115.55 | 115.78 | 114.82 | 114.98 | 108.72 | 25,253 |
May 31, 2024 | 116.40 | 116.58 | 116.14 | 116.35 | 109.20 | 19,708 |
May 29, 2024 | 117.02 | 117.31 | 116.00 | 116.40 | 109.24 | 19,793 |
May 28, 2024 | 117.25 | 117.60 | 116.78 | 117.02 | 109.83 | 17,295 |
May 27, 2024 | 117.50 | 117.73 | 116.95 | 117.25 | 110.04 | 19,188 |
May 24, 2024 | 117.10 | 117.79 | 117.10 | 117.50 | 110.28 | 19,940 |
May 23, 2024 | 117.99 | 118.02 | 117.00 | 117.30 | 110.09 | 17,346 |
May 22, 2024 | 118.06 | 118.09 | 117.71 | 118.02 | 110.76 | 13,559 |
May 21, 2024 | 118.18 | 118.40 | 118.00 | 118.05 | 110.79 | 23,500 |
May 20, 2024 | 118.40 | 118.46 | 118.12 | 118.18 | 110.91 | 15,296 |
May 17, 2024 | 118.00 | 118.47 | 117.91 | 118.39 | 111.11 | 17,248 |
May 16, 2024 | 118.01 | 118.68 | 117.63 | 118.00 | 110.75 | 17,978 |
May 15, 2024 | 117.61 | 117.97 | 117.26 | 117.92 | 110.67 | 17,294 |
May 14, 2024 | 117.98 | 118.50 | 117.50 | 117.51 | 110.29 | 16,460 |
May 13, 2024 | 118.55 | 118.85 | 118.00 | 118.00 | 110.75 | 16,561 |
May 10, 2024 | 118.35 | 119.78 | 118.30 | 118.86 | 111.55 | 22,300 |
May 9, 2024 | 118.86 | 118.86 | 118.05 | 118.25 | 110.98 | 28,207 |
May 8, 2024 | 119.70 | 119.99 | 118.50 | 118.86 | 111.55 | 17,489 |
May 7, 2024 | 119.50 | 119.97 | 119.50 | 119.65 | 112.29 | 9,854 |
May 6, 2024 | 119.46 | 120.00 | 119.02 | 119.50 | 112.15 | 17,351 |
May 3, 2024 | 119.46 | 120.30 | 119.09 | 119.46 | 112.12 | 13,659 |
May 2, 2024 | 0.87 Dividend | |||||
May 2, 2024 | 119.49 | 119.49 | 118.61 | 119.46 | 112.12 | 21,375 |
Apr 30, 2024 | 119.89 | 120.56 | 119.50 | 119.79 | 111.61 | 17,517 |
Apr 29, 2024 | 119.75 | 120.00 | 118.79 | 119.89 | 111.70 | 20,296 |
Apr 26, 2024 | 119.16 | 119.89 | 118.11 | 119.75 | 111.57 | 17,741 |
Apr 25, 2024 | 118.81 | 119.27 | 118.70 | 119.16 | 111.02 | 21,269 |
Apr 24, 2024 | 119.03 | 119.49 | 118.78 | 119.27 | 111.12 | 21,425 |
Apr 23, 2024 | 119.39 | 119.51 | 118.73 | 119.49 | 111.33 | 23,600 |
Apr 22, 2024 | 120.89 | 120.89 | 118.11 | 119.42 | 111.26 | 55,434 |
Apr 19, 2024 | 119.65 | 120.98 | 119.10 | 120.98 | 112.72 | 21,596 |
Apr 18, 2024 | 120.62 | 120.62 | 119.02 | 119.66 | 111.49 | 32,761 |
Apr 17, 2024 | 120.80 | 121.41 | 120.50 | 120.62 | 112.38 | 15,872 |
Apr 16, 2024 | 121.50 | 121.69 | 120.33 | 120.80 | 112.55 | 20,119 |
Apr 15, 2024 | 121.74 | 121.75 | 121.14 | 121.49 | 113.19 | 20,251 |
Apr 12, 2024 | 121.64 | 121.88 | 121.50 | 121.50 | 113.20 | 17,610 |
Apr 11, 2024 | 121.65 | 121.87 | 121.50 | 121.64 | 113.33 | 12,694 |
Apr 10, 2024 | 121.86 | 121.98 | 121.55 | 121.60 | 113.29 | 13,363 |
Apr 9, 2024 | 122.00 | 122.07 | 121.60 | 121.86 | 113.54 | 15,822 |
Apr 8, 2024 | 121.80 | 122.16 | 121.65 | 122.08 | 113.74 | 19,131 |
Apr 5, 2024 | 121.90 | 122.20 | 121.57 | 121.90 | 113.57 | 18,141 |
Apr 4, 2024 | 122.00 | 122.20 | 121.53 | 121.73 | 113.42 | 14,635 |
Apr 3, 2024 | 121.56 | 121.98 | 121.42 | 121.50 | 113.20 | 17,280 |
Apr 2, 2024 | 121.60 | 122.40 | 121.00 | 121.57 | 113.27 | 20,502 |
Apr 1, 2024 | 0.87 Dividend | |||||
Apr 1, 2024 | 122.60 | 122.63 | 120.87 | 121.60 | 113.29 | 23,836 |
Mar 28, 2024 | 122.80 | 123.40 | 122.27 | 122.63 | 113.44 | 23,886 |
Mar 27, 2024 | 122.55 | 123.48 | 122.53 | 122.55 | 113.37 | 16,777 |
Mar 26, 2024 | 122.85 | 123.49 | 121.98 | 122.60 | 113.42 | 30,684 |
Mar 25, 2024 | 122.10 | 123.04 | 121.92 | 122.89 | 113.68 | 32,582 |
Mar 22, 2024 | 121.72 | 122.59 | 121.00 | 121.97 | 112.83 | 34,152 |
Mar 21, 2024 | 121.83 | 122.00 | 121.65 | 121.72 | 112.60 | 9,588 |
Mar 20, 2024 | 121.88 | 122.38 | 121.52 | 121.83 | 112.70 | 19,183 |
Mar 19, 2024 | 121.50 | 122.00 | 121.43 | 121.88 | 112.75 | 13,832 |
Mar 18, 2024 | 121.94 | 122.57 | 121.27 | 121.70 | 112.58 | 22,623 |
Mar 15, 2024 | 121.40 | 122.36 | 121.04 | 121.94 | 112.80 | 20,898 |
Mar 14, 2024 | 121.97 | 122.65 | 121.40 | 121.40 | 112.30 | 33,415 |
Mar 13, 2024 | 121.97 | 122.44 | 121.96 | 121.97 | 112.83 | 19,438 |
Mar 12, 2024 | 122.47 | 122.66 | 121.76 | 121.97 | 112.83 | 18,573 |
Mar 11, 2024 | 123.56 | 123.56 | 122.17 | 122.66 | 113.47 | 19,031 |
Mar 8, 2024 | 122.20 | 123.91 | 121.00 | 123.11 | 113.89 | 33,000 |
Mar 7, 2024 | 122.30 | 122.60 | 122.03 | 122.20 | 113.05 | 19,407 |
Mar 6, 2024 | 122.98 | 123.43 | 121.93 | 122.30 | 113.14 | 31,916 |
Mar 5, 2024 | 122.71 | 123.25 | 122.12 | 122.98 | 113.77 | 19,190 |
Mar 4, 2024 | 122.27 | 124.00 | 122.25 | 122.71 | 113.52 | 20,988 |
Mar 1, 2024 | 0.87 Dividend | |||||
Mar 1, 2024 | 122.10 | 123.08 | 121.16 | 122.27 | 113.11 | 36,833 |
Feb 29, 2024 | 122.50 | 123.46 | 122.05 | 122.90 | 112.89 | 25,852 |
Feb 28, 2024 | 122.80 | 123.34 | 122.02 | 122.50 | 112.52 | 26,339 |
Feb 27, 2024 | 122.48 | 123.00 | 122.18 | 122.80 | 112.80 | 32,067 |
Feb 26, 2024 | 123.35 | 123.48 | 122.20 | 122.48 | 112.50 | 24,730 |
Feb 23, 2024 | 123.00 | 123.35 | 122.51 | 123.35 | 113.30 | 22,190 |
Feb 22, 2024 | 123.01 | 123.42 | 122.42 | 122.95 | 112.94 | 25,970 |
Feb 21, 2024 | 123.50 | 124.65 | 122.77 | 123.01 | 112.99 | 24,679 |
Feb 20, 2024 | 123.74 | 123.87 | 123.01 | 123.32 | 113.27 | 24,817 |
Feb 19, 2024 | 123.25 | 123.92 | 123.00 | 123.74 | 113.66 | 31,845 |
Feb 16, 2024 | 123.47 | 123.98 | 122.77 | 123.23 | 113.19 | 30,617 |
Feb 15, 2024 | 125.48 | 125.93 | 123.02 | 123.19 | 113.16 | 35,577 |
Feb 14, 2024 | 124.98 | 126.00 | 124.98 | 125.48 | 115.26 | 10,447 |
Feb 9, 2024 | 123.79 | 125.00 | 123.77 | 124.98 | 114.80 | 23,269 |
Feb 8, 2024 | 126.15 | 126.30 | 123.54 | 123.79 | 113.71 | 30,216 |
Feb 7, 2024 | 123.01 | 126.90 | 123.00 | 126.16 | 115.88 | 32,781 |
Feb 6, 2024 | 123.43 | 124.63 | 122.06 | 122.95 | 112.94 | 24,807 |
Feb 5, 2024 | 122.02 | 123.48 | 121.91 | 123.43 | 113.38 | 22,172 |
Feb 2, 2024 | 122.00 | 122.86 | 121.00 | 122.49 | 112.51 | 51,022 |
Feb 1, 2024 | 0.87 Dividend | |||||
Feb 1, 2024 | 122.00 | 122.36 | 120.05 | 122.00 | 112.06 | 54,304 |
Jan 31, 2024 | 124.00 | 124.49 | 122.20 | 123.47 | 112.61 | 31,580 |
Jan 30, 2024 | 125.00 | 125.74 | 123.71 | 124.00 | 113.10 | 20,554 |
Jan 29, 2024 | 126.26 | 126.26 | 124.00 | 125.00 | 114.01 | 28,640 |
Jan 26, 2024 | 125.20 | 126.69 | 124.96 | 126.26 | 115.16 | 23,037 |
Jan 25, 2024 | 124.66 | 125.58 | 124.28 | 125.20 | 114.19 | 16,836 |
Jan 24, 2024 | 124.41 | 124.97 | 124.01 | 124.66 | 113.70 | 24,257 |
Jan 23, 2024 | 126.64 | 127.59 | 124.01 | 124.41 | 113.47 | 24,178 |
Jan 22, 2024 | 126.35 | 127.00 | 126.25 | 126.50 | 115.38 | 18,042 |
Jan 19, 2024 | 126.44 | 126.70 | 126.04 | 126.40 | 115.29 | 14,256 |
Jan 18, 2024 | 125.89 | 126.97 | 125.89 | 126.44 | 115.32 | 13,294 |
Jan 17, 2024 | 125.50 | 126.49 | 125.19 | 125.89 | 114.82 | 14,684 |
Related Tickers
BTLG11.SA BTG Pactual Logística Fundo de Investimento Imobiliário
91.65
-2.10%
GGRC11.SA Ggr Covipe Renda Fundo Investimento Imobiliario
9.16
-0.22%
PATL11.SA Patria Logistica Fundo De Investimento Imobiliario
47.90
0.00%
BTAL11.SA FII Btg Pactual Agro Logistica
69.75
-0.14%
TRBL11.SA SDI Logística Rio - Fundo de Investimento Imobiliário - FII
61.00
-1.25%
XPLG11.SA Xp Log Fundo Investimento Imobiliario FII
90.96
-1.58%