Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
3.4200
+0.1400
+(4.27%)
At close: February 21 at 6:06:00 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 |
---|---|---|---|---|---|---|
Feb 21, 2025 | 3.2800 | 3.5600 | 3.2500 | 3.4200 | 3.4200 | 2,977,100 |
Feb 20, 2025 | 3.2200 | 3.3400 | 3.1900 | 3.2800 | 3.2800 | 1,863,300 |
Feb 19, 2025 | 3.1500 | 3.2200 | 3.1300 | 3.2100 | 3.2100 | 1,712,400 |
Feb 18, 2025 | 3.3600 | 3.3700 | 3.0300 | 3.1900 | 3.1900 | 7,026,500 |
Feb 17, 2025 | 3.8300 | 3.8300 | 3.3600 | 3.3600 | 3.3600 | 7,784,200 |
Feb 14, 2025 | 3.8200 | 3.9500 | 3.7700 | 3.9300 | 3.9300 | 716,800 |
Feb 13, 2025 | 3.8200 | 3.9200 | 3.7600 | 3.8400 | 3.8400 | 1,167,300 |
Feb 12, 2025 | 3.7600 | 3.8400 | 3.7000 | 3.8000 | 3.8000 | 1,172,400 |
Feb 11, 2025 | 3.8500 | 3.8800 | 3.7100 | 3.8400 | 3.8400 | 1,170,100 |
Feb 10, 2025 | 3.9000 | 3.9800 | 3.8100 | 3.9000 | 3.9000 | 674,500 |
Feb 7, 2025 | 3.8400 | 3.9900 | 3.7700 | 3.8300 | 3.8300 | 1,092,200 |
Feb 6, 2025 | 3.7100 | 3.9400 | 3.6300 | 3.9000 | 3.9000 | 1,688,000 |
Feb 5, 2025 | 3.5300 | 3.7500 | 3.4700 | 3.7100 | 3.7100 | 1,727,300 |
Feb 4, 2025 | 3.3400 | 3.5800 | 3.3000 | 3.5700 | 3.5700 | 2,241,900 |
Feb 3, 2025 | 3.1500 | 3.3500 | 3.1500 | 3.2900 | 3.2900 | 849,700 |
Jan 31, 2025 | 3.1800 | 3.2800 | 3.1300 | 3.2100 | 3.2100 | 567,200 |
Jan 30, 2025 | 3.1500 | 3.2300 | 3.1300 | 3.1900 | 3.1900 | 291,600 |
Jan 29, 2025 | 3.1200 | 3.2000 | 3.0900 | 3.1600 | 3.1600 | 303,100 |
Jan 28, 2025 | 3.2100 | 3.2700 | 3.1200 | 3.1200 | 3.1200 | 551,700 |
Jan 27, 2025 | 3.0800 | 3.2400 | 3.0600 | 3.2100 | 3.2100 | 729,300 |
Jan 24, 2025 | 3.1000 | 3.1900 | 3.0600 | 3.0700 | 3.0700 | 437,400 |
Jan 23, 2025 | 3.0800 | 3.3300 | 3.0100 | 3.1400 | 3.1400 | 1,765,600 |
Jan 22, 2025 | 3.0800 | 3.1000 | 3.0300 | 3.0700 | 3.0700 | 291,300 |
Jan 21, 2025 | 3.1400 | 3.1500 | 3.0600 | 3.0800 | 3.0800 | 572,200 |
Jan 20, 2025 | 3.0600 | 3.1500 | 2.9900 | 3.1300 | 3.1300 | 928,900 |
Jan 17, 2025 | 3.0100 | 3.1100 | 2.9300 | 3.0600 | 3.0600 | 579,600 |
Jan 16, 2025 | 2.9500 | 3.0500 | 2.9200 | 3.0000 | 3.0000 | 565,500 |
Jan 15, 2025 | 2.8700 | 2.9500 | 2.8300 | 2.9500 | 2.9500 | 519,400 |
Jan 14, 2025 | 2.7500 | 2.9300 | 2.7500 | 2.8700 | 2.8700 | 902,500 |
Jan 13, 2025 | 2.7400 | 2.8000 | 2.7300 | 2.7800 | 2.7800 | 424,300 |
Jan 10, 2025 | 2.7500 | 2.7900 | 2.7100 | 2.7400 | 2.7400 | 387,700 |
Jan 9, 2025 | 2.8200 | 2.8200 | 2.7400 | 2.7500 | 2.7500 | 849,800 |
Jan 8, 2025 | 2.8400 | 2.8700 | 2.6900 | 2.7800 | 2.7800 | 864,200 |
Jan 7, 2025 | 2.7000 | 2.9300 | 2.7000 | 2.8300 | 2.8300 | 983,800 |
Jan 6, 2025 | 2.6300 | 2.7400 | 2.6300 | 2.7400 | 2.7400 | 652,000 |
Jan 3, 2025 | 2.7000 | 2.7200 | 2.6100 | 2.6100 | 2.6100 | 572,700 |
Jan 2, 2025 | 2.7500 | 2.7600 | 2.6900 | 2.7000 | 2.7000 | 248,500 |
Dec 30, 2024 | 2.8200 | 2.8400 | 2.6800 | 2.7500 | 2.7500 | 896,600 |
Dec 27, 2024 | 2.6900 | 2.9100 | 2.6800 | 2.8200 | 2.8200 | 1,240,900 |
Dec 26, 2024 | 2.6500 | 2.7300 | 2.6300 | 2.6900 | 2.6900 | 964,900 |
Dec 23, 2024 | 2.7600 | 2.7600 | 2.6500 | 2.6500 | 2.6500 | 727,000 |
Dec 20, 2024 | 2.8200 | 2.8500 | 2.7500 | 2.7900 | 2.7900 | 718,800 |
Dec 19, 2024 | 2.5300 | 2.8100 | 2.5300 | 2.7400 | 2.7400 | 1,218,600 |
Dec 18, 2024 | 2.8400 | 2.8400 | 2.5600 | 2.5600 | 2.5600 | 1,413,300 |
Dec 17, 2024 | 2.9100 | 2.9100 | 2.7700 | 2.8400 | 2.8400 | 859,300 |
Dec 16, 2024 | 2.9500 | 2.9900 | 2.8500 | 2.9100 | 2.9100 | 1,332,900 |
Dec 13, 2024 | 3.0300 | 3.0400 | 2.9500 | 2.9500 | 2.9500 | 1,622,700 |
Dec 12, 2024 | 3.2300 | 3.2300 | 2.9800 | 3.0300 | 3.0300 | 1,993,000 |
Dec 11, 2024 | 3.1500 | 3.2500 | 3.1100 | 3.2300 | 3.2300 | 1,086,800 |
Dec 10, 2024 | 3.1400 | 3.1700 | 3.0600 | 3.1500 | 3.1500 | 1,012,700 |
Dec 9, 2024 | 3.2200 | 3.2200 | 3.0400 | 3.1100 | 3.1100 | 826,800 |
Dec 6, 2024 | 3.1800 | 3.2000 | 3.0400 | 3.1700 | 3.1700 | 1,623,900 |
Dec 5, 2024 | 3.1900 | 3.2400 | 3.1100 | 3.1700 | 3.1700 | 1,939,700 |
Dec 4, 2024 | 3.2000 | 3.2600 | 3.1600 | 3.2000 | 3.2000 | 817,600 |
Dec 3, 2024 | 3.3200 | 3.3900 | 3.1500 | 3.2300 | 3.2300 | 1,747,600 |
Dec 2, 2024 | 3.1800 | 3.3800 | 3.1800 | 3.3400 | 3.3400 | 1,774,700 |
Nov 29, 2024 | 3.3300 | 3.3400 | 3.1000 | 3.2100 | 3.2100 | 3,452,500 |
Nov 28, 2024 | 3.4300 | 3.4900 | 3.3200 | 3.3200 | 3.3200 | 3,564,900 |
Nov 27, 2024 | 3.3600 | 3.4900 | 3.3600 | 3.4400 | 3.4400 | 1,274,900 |
Nov 26, 2024 | 3.2100 | 3.4900 | 3.2100 | 3.4200 | 3.4200 | 2,561,200 |
Nov 25, 2024 | 3.2000 | 3.2200 | 3.1200 | 3.2000 | 3.2000 | 1,170,100 |
Nov 22, 2024 | 3.1800 | 3.2000 | 3.1100 | 3.2000 | 3.2000 | 1,131,100 |
Nov 21, 2024 | 3.3100 | 3.3100 | 3.1400 | 3.1800 | 3.1800 | 1,559,600 |
Nov 19, 2024 | 3.3800 | 3.4000 | 3.3000 | 3.3100 | 3.3100 | 1,038,000 |
Nov 18, 2024 | 3.3300 | 3.4000 | 3.3000 | 3.3800 | 3.3800 | 488,800 |
Nov 14, 2024 | 3.3600 | 3.4300 | 3.3000 | 3.3400 | 3.3400 | 900,800 |
Nov 13, 2024 | 3.2900 | 3.3900 | 3.2500 | 3.3900 | 3.3900 | 1,653,800 |
Nov 12, 2024 | 3.3500 | 3.4100 | 3.2400 | 3.2900 | 3.2900 | 1,426,600 |
Nov 11, 2024 | 3.4200 | 3.4400 | 3.3200 | 3.3500 | 3.3500 | 686,200 |
Nov 8, 2024 | 3.5700 | 3.5700 | 3.4200 | 3.4200 | 3.4200 | 654,200 |
Nov 7, 2024 | 3.6500 | 3.6500 | 3.4100 | 3.5400 | 3.5400 | 1,031,100 |
Nov 6, 2024 | 3.6300 | 3.6600 | 3.5500 | 3.6500 | 3.6500 | 727,400 |
Nov 5, 2024 | 3.4700 | 3.6700 | 3.4700 | 3.6700 | 3.6700 | 721,700 |
Nov 4, 2024 | 3.4300 | 3.5500 | 3.3800 | 3.5000 | 3.5000 | 770,800 |
Nov 1, 2024 | 3.4300 | 3.4700 | 3.3800 | 3.4000 | 3.4000 | 434,100 |
Oct 31, 2024 | 3.4400 | 3.4600 | 3.3800 | 3.4200 | 3.4200 | 561,000 |
Oct 30, 2024 | 3.4200 | 3.4900 | 3.4200 | 3.4200 | 3.4200 | 494,700 |
Oct 29, 2024 | 3.5200 | 3.5600 | 3.4200 | 3.4400 | 3.4400 | 690,900 |
Oct 28, 2024 | 3.5000 | 3.5700 | 3.4800 | 3.5500 | 3.5500 | 641,500 |
Oct 25, 2024 | 3.5200 | 3.5400 | 3.4500 | 3.5100 | 3.5100 | 409,300 |
Oct 24, 2024 | 3.4500 | 3.5400 | 3.4500 | 3.4900 | 3.4900 | 364,700 |
Oct 23, 2024 | 3.5000 | 3.5200 | 3.4500 | 3.4900 | 3.4900 | 392,600 |
Oct 22, 2024 | 3.4500 | 3.6100 | 3.4000 | 3.5200 | 3.5200 | 1,213,900 |
Oct 21, 2024 | 3.3900 | 3.4700 | 3.3600 | 3.4600 | 3.4600 | 875,000 |
Oct 18, 2024 | 3.5700 | 3.5700 | 3.3800 | 3.4000 | 3.4000 | 905,100 |
Oct 17, 2024 | 3.5500 | 3.6000 | 3.5100 | 3.5300 | 3.5300 | 617,100 |
Oct 16, 2024 | 3.6300 | 3.6500 | 3.5600 | 3.5900 | 3.5900 | 417,000 |
Oct 15, 2024 | 3.7000 | 3.7500 | 3.6200 | 3.6200 | 3.6200 | 1,297,500 |
Oct 14, 2024 | 3.5000 | 3.7000 | 3.4400 | 3.6900 | 3.6900 | 1,418,900 |
Oct 11, 2024 | 3.4100 | 3.5000 | 3.3200 | 3.5000 | 3.5000 | 1,041,300 |
Oct 10, 2024 | 3.4900 | 3.5700 | 3.3900 | 3.4000 | 3.4000 | 1,463,800 |
Oct 9, 2024 | 3.6200 | 3.6200 | 3.4900 | 3.4900 | 3.4900 | 856,300 |
Oct 8, 2024 | 3.6500 | 3.7000 | 3.6200 | 3.6200 | 3.6200 | 595,300 |
Oct 7, 2024 | 3.8600 | 3.8600 | 3.6100 | 3.6800 | 3.6800 | 1,281,400 |
Oct 4, 2024 | 3.8700 | 3.8700 | 3.7300 | 3.7600 | 3.7600 | 538,600 |
Oct 3, 2024 | 3.8900 | 3.9200 | 3.8000 | 3.8000 | 3.8000 | 1,046,200 |
Oct 2, 2024 | 3.9800 | 4.0000 | 3.8700 | 3.8700 | 3.8700 | 992,900 |
Oct 1, 2024 | 4.0600 | 4.0600 | 3.8900 | 3.8900 | 3.8900 | 1,413,300 |
Sep 30, 2024 | 4.1500 | 4.1600 | 4.0600 | 4.0600 | 4.0600 | 720,400 |
Sep 27, 2024 | 4.1600 | 4.2300 | 4.1200 | 4.1200 | 4.1200 | 427,600 |
Sep 26, 2024 | 4.2700 | 4.2800 | 4.1300 | 4.1900 | 4.1900 | 1,027,900 |
Sep 25, 2024 | 4.2500 | 4.2600 | 4.1900 | 4.2400 | 4.2400 | 421,900 |
Sep 24, 2024 | 4.2700 | 4.3700 | 4.2300 | 4.2600 | 4.2600 | 1,258,100 |
Sep 23, 2024 | 4.1500 | 4.2700 | 4.0700 | 4.2200 | 4.2200 | 1,354,900 |
Sep 20, 2024 | 4.1100 | 4.1800 | 4.0700 | 4.1700 | 4.1700 | 1,508,500 |
Sep 19, 2024 | 4.1900 | 4.3000 | 4.1100 | 4.1100 | 4.1100 | 1,133,400 |
Sep 18, 2024 | 4.3100 | 4.3700 | 4.1600 | 4.1900 | 4.1900 | 2,148,900 |
Sep 17, 2024 | 4.4000 | 4.4100 | 4.3100 | 4.3900 | 4.3900 | 738,600 |
Sep 16, 2024 | 4.3700 | 4.4200 | 4.2900 | 4.4200 | 4.4200 | 2,412,000 |
Sep 13, 2024 | 4.3600 | 4.5400 | 4.3100 | 4.3700 | 4.3700 | 2,291,500 |
Sep 12, 2024 | 4.2800 | 4.3700 | 4.2300 | 4.3300 | 4.3300 | 1,515,500 |
Sep 11, 2024 | 4.2000 | 4.3100 | 4.1600 | 4.2900 | 4.2900 | 1,011,700 |
Sep 10, 2024 | 4.2900 | 4.2900 | 4.1700 | 4.1800 | 4.1800 | 1,075,800 |
Sep 9, 2024 | 4.2000 | 4.3000 | 4.1500 | 4.2900 | 4.2900 | 1,567,600 |
Sep 6, 2024 | 4.4100 | 4.4100 | 4.1900 | 4.1900 | 4.1900 | 1,350,800 |
Sep 5, 2024 | 4.2400 | 4.4200 | 4.2400 | 4.4100 | 4.4100 | 3,326,700 |
Sep 4, 2024 | 4.2100 | 4.4200 | 4.2000 | 4.2400 | 4.2400 | 2,420,600 |
Sep 3, 2024 | 2.5271 Dividend | |||||
Sep 3, 2024 | 4.0700 | 4.4400 | 3.9400 | 4.2600 | 4.2600 | 8,114,200 |
Sep 2, 2024 | 6.9800 | 6.9900 | 6.5500 | 6.5800 | 4.0529 | 4,238,200 |
Aug 30, 2024 | 6.7400 | 6.9000 | 6.6900 | 6.9000 | 4.2500 | 2,062,200 |
Aug 29, 2024 | 6.7200 | 6.7500 | 6.6300 | 6.7400 | 4.1514 | 795,700 |
Aug 28, 2024 | 6.6700 | 6.7700 | 6.5400 | 6.7200 | 4.1391 | 1,056,400 |
Aug 27, 2024 | 6.4400 | 6.9000 | 6.4200 | 6.6700 | 4.1083 | 3,497,000 |
Aug 26, 2024 | 6.4000 | 6.4500 | 6.2400 | 6.4400 | 3.9666 | 1,151,200 |
Aug 23, 2024 | 6.4100 | 6.4300 | 6.3100 | 6.3500 | 3.9112 | 894,300 |
Aug 22, 2024 | 6.3900 | 6.3900 | 6.3100 | 6.3200 | 3.8927 | 462,300 |
Aug 21, 2024 | 6.4500 | 6.6300 | 6.3100 | 6.4100 | 3.9482 | 1,026,100 |
Aug 20, 2024 | 6.4300 | 6.4900 | 6.3100 | 6.3900 | 3.9358 | 617,900 |
Aug 19, 2024 | 6.2200 | 6.4400 | 6.2200 | 6.4400 | 3.9666 | 685,100 |
Aug 16, 2024 | 6.2800 | 6.3900 | 6.2000 | 6.2200 | 3.8311 | 935,300 |
Aug 15, 2024 | 6.4000 | 6.4900 | 6.2600 | 6.2800 | 3.8681 | 1,054,700 |
Aug 14, 2024 | 6.3000 | 6.4000 | 6.1200 | 6.4000 | 3.9420 | 1,282,500 |
Aug 13, 2024 | 6.9500 | 6.9900 | 6.1800 | 6.2000 | 3.8188 | 3,518,600 |
Aug 12, 2024 | 6.3800 | 6.9300 | 6.3800 | 6.9200 | 4.2623 | 3,473,100 |
Aug 9, 2024 | 5.8100 | 6.4800 | 5.8100 | 6.3700 | 3.9235 | 4,764,600 |
Aug 8, 2024 | 5.5800 | 5.6700 | 5.5700 | 5.6500 | 3.4800 | 542,700 |
Aug 7, 2024 | 5.4600 | 5.6200 | 5.4600 | 5.5600 | 3.4246 | 719,800 |
Aug 6, 2024 | 5.4600 | 5.5300 | 5.3900 | 5.4100 | 3.3322 | 566,100 |
Aug 5, 2024 | 5.3900 | 5.5200 | 5.3200 | 5.4100 | 3.3322 | 1,085,300 |
Aug 2, 2024 | 5.4500 | 5.6300 | 5.4500 | 5.6300 | 3.4677 | 793,800 |
Aug 1, 2024 | 5.6000 | 5.7000 | 5.4500 | 5.4500 | 3.3569 | 996,200 |
Jul 31, 2024 | 5.6100 | 5.6500 | 5.5700 | 5.5700 | 3.4308 | 375,300 |
Jul 30, 2024 | 5.7500 | 5.7500 | 5.5700 | 5.5900 | 3.4431 | 992,500 |
Jul 29, 2024 | 5.8500 | 5.8500 | 5.7300 | 5.7400 | 3.5355 | 531,300 |
Jul 26, 2024 | 5.7500 | 5.8400 | 5.7200 | 5.8400 | 3.5971 | 435,100 |
Jul 25, 2024 | 5.8000 | 5.8500 | 5.7200 | 5.7200 | 3.5232 | 532,400 |
Jul 24, 2024 | 5.8700 | 5.8700 | 5.7700 | 5.7700 | 3.5540 | 589,200 |
Jul 23, 2024 | 5.8000 | 5.8900 | 5.7200 | 5.8900 | 3.6279 | 691,400 |
Jul 22, 2024 | 5.7900 | 5.8500 | 5.7300 | 5.7600 | 3.5478 | 551,800 |
Jul 19, 2024 | 5.7500 | 5.8700 | 5.7200 | 5.7900 | 3.5663 | 880,400 |
Jul 18, 2024 | 6.2500 | 6.2500 | 5.7500 | 5.7500 | 3.5416 | 3,081,400 |
Jul 17, 2024 | 6.1400 | 6.2800 | 6.0600 | 6.2600 | 3.8558 | 1,582,100 |
Jul 16, 2024 | 6.0000 | 6.1400 | 6.0000 | 6.1400 | 3.7819 | 639,700 |
Jul 15, 2024 | 6.1100 | 6.1800 | 5.9900 | 6.0000 | 3.6956 | 1,162,500 |
Jul 12, 2024 | 6.1700 | 6.1800 | 6.0600 | 6.0900 | 3.7511 | 704,400 |
Jul 11, 2024 | 6.0700 | 6.2100 | 6.0400 | 6.1500 | 3.7880 | 1,298,900 |
Jul 10, 2024 | 6.1500 | 6.2500 | 6.0000 | 6.0400 | 3.7203 | 1,176,600 |
Jul 9, 2024 | 6.2000 | 6.2500 | 6.1100 | 6.1100 | 3.7634 | 765,200 |
Jul 8, 2024 | 6.1300 | 6.2500 | 5.9900 | 6.2200 | 3.8311 | 1,224,100 |
Jul 5, 2024 | 6.0200 | 6.3800 | 6.0000 | 6.1900 | 3.8126 | 3,678,800 |
Jul 4, 2024 | 5.7500 | 6.0200 | 5.7500 | 6.0200 | 3.7079 | 2,081,400 |
Jul 3, 2024 | 5.5100 | 5.8000 | 5.5100 | 5.7300 | 3.5293 | 1,985,600 |
Jul 2, 2024 | 5.5500 | 5.6000 | 5.4200 | 5.4600 | 3.3630 | 1,410,500 |
Jul 1, 2024 | 5.9400 | 5.9500 | 5.5500 | 5.5500 | 3.4184 | 3,744,300 |
Jun 28, 2024 | 5.8500 | 5.9400 | 5.7500 | 5.8500 | 3.6032 | 1,141,900 |
Jun 27, 2024 | 5.6400 | 5.8400 | 5.6200 | 5.8400 | 3.5971 | 1,737,700 |
Jun 26, 2024 | 5.5300 | 5.6900 | 5.4800 | 5.6500 | 3.4800 | 1,390,900 |
Jun 25, 2024 | 5.6200 | 5.7000 | 5.5400 | 5.5800 | 3.4369 | 890,600 |
Jun 24, 2024 | 5.3800 | 5.7000 | 5.3800 | 5.6900 | 3.5047 | 1,547,600 |
Jun 21, 2024 | 5.3500 | 5.4500 | 5.2500 | 5.3800 | 3.3137 | 2,049,900 |
Jun 20, 2024 | 5.6100 | 5.7100 | 5.3600 | 5.4000 | 3.3261 | 2,031,500 |
Jun 19, 2024 | 5.6500 | 5.7600 | 5.5600 | 5.5700 | 3.4308 | 1,309,900 |
Jun 18, 2024 | 5.7000 | 5.8200 | 5.6300 | 5.6600 | 3.4862 | 1,452,700 |
Jun 17, 2024 | 5.8400 | 5.8500 | 5.6500 | 5.7000 | 3.5108 | 1,195,300 |
Jun 14, 2024 | 5.8700 | 5.9200 | 5.7000 | 5.8600 | 3.6094 | 965,700 |
Jun 13, 2024 | 5.7800 | 5.9500 | 5.6000 | 5.8700 | 3.6155 | 1,209,200 |
Jun 12, 2024 | 6.1300 | 6.4000 | 5.7100 | 5.8200 | 3.5848 | 3,288,700 |
Jun 11, 2024 | 5.3200 | 6.2100 | 5.3200 | 6.1500 | 3.7880 | 5,744,700 |
Jun 10, 2024 | 5.3800 | 5.4300 | 5.2800 | 5.3200 | 3.2768 | 1,480,700 |
Jun 7, 2024 | 5.3400 | 5.3900 | 5.3100 | 5.3800 | 3.3137 | 401,800 |
Jun 6, 2024 | 5.3100 | 5.4900 | 5.3100 | 5.3800 | 3.3137 | 1,104,800 |
Jun 5, 2024 | 5.3500 | 5.4400 | 5.2900 | 5.3400 | 3.2891 | 1,818,400 |
Jun 4, 2024 | 5.3900 | 5.4000 | 5.2500 | 5.3900 | 3.3199 | 1,681,000 |
Jun 3, 2024 | 5.3000 | 5.4700 | 5.2500 | 5.4000 | 3.3261 | 1,550,700 |
May 31, 2024 | 5.2700 | 5.3200 | 5.2000 | 5.2900 | 3.2583 | 873,800 |
May 29, 2024 | 5.3000 | 5.3200 | 5.1500 | 5.3000 | 3.2645 | 1,013,200 |
May 28, 2024 | 5.5300 | 5.5600 | 5.2800 | 5.3500 | 3.2953 | 1,090,300 |
May 27, 2024 | 5.3400 | 5.4600 | 5.3200 | 5.4400 | 3.3507 | 744,200 |
May 24, 2024 | 5.3500 | 5.4900 | 5.3100 | 5.3400 | 3.2891 | 1,328,900 |
May 23, 2024 | 5.5500 | 5.6600 | 5.3000 | 5.3700 | 3.3076 | 2,107,900 |
May 22, 2024 | 5.6300 | 5.7700 | 5.4800 | 5.5500 | 3.4184 | 2,966,100 |
May 21, 2024 | 6.1500 | 6.2500 | 5.6400 | 5.7000 | 3.5108 | 3,510,700 |
May 20, 2024 | 5.8400 | 6.4000 | 5.8100 | 6.1900 | 3.8126 | 5,692,800 |
May 17, 2024 | 5.7500 | 5.9000 | 5.6300 | 5.8800 | 3.6217 | 1,648,300 |
May 16, 2024 | 5.8000 | 5.8600 | 5.6500 | 5.7500 | 3.5416 | 1,649,300 |
May 15, 2024 | 5.5500 | 5.9600 | 5.5500 | 5.7900 | 3.5663 | 3,011,700 |
May 14, 2024 | 5.5000 | 5.8200 | 5.4300 | 5.6000 | 3.4492 | 8,108,700 |
May 13, 2024 | 4.9500 | 5.1400 | 4.9000 | 5.1000 | 3.1413 | 3,873,800 |
May 10, 2024 | 4.8900 | 5.1400 | 4.7800 | 4.8800 | 3.0058 | 9,513,400 |
May 9, 2024 | 4.6000 | 4.7400 | 4.5000 | 4.7000 | 2.8949 | 2,366,500 |
May 8, 2024 | 4.6000 | 4.6000 | 4.5000 | 4.6000 | 2.8333 | 1,124,900 |
May 7, 2024 | 4.5700 | 4.6700 | 4.5100 | 4.6000 | 2.8333 | 1,996,700 |
May 6, 2024 | 4.6800 | 4.6800 | 4.5600 | 4.5700 | 2.8148 | 1,351,200 |
May 3, 2024 | 4.6500 | 4.7000 | 4.6000 | 4.6500 | 2.8641 | 2,037,100 |
May 2, 2024 | 4.5400 | 4.6800 | 4.5200 | 4.6000 | 2.8333 | 2,110,800 |
Apr 30, 2024 | 4.5000 | 4.5600 | 4.4300 | 4.4800 | 2.7594 | 1,738,900 |
Apr 29, 2024 | 4.5600 | 4.6200 | 4.4900 | 4.5400 | 2.7964 | 997,000 |
Apr 26, 2024 | 4.5200 | 4.6600 | 4.5000 | 4.5600 | 2.8087 | 1,346,300 |
Apr 25, 2024 | 4.5000 | 4.5800 | 4.4600 | 4.4700 | 2.7532 | 1,401,500 |
Apr 24, 2024 | 4.5900 | 4.5900 | 4.4600 | 4.5000 | 2.7717 | 1,264,700 |
Apr 23, 2024 | 4.5100 | 4.6600 | 4.4800 | 4.5700 | 2.8148 | 1,803,900 |
Apr 22, 2024 | 4.6400 | 4.7200 | 4.5500 | 4.5700 | 2.8148 | 2,773,900 |
Apr 19, 2024 | 4.3800 | 4.6400 | 4.3600 | 4.6200 | 2.8456 | 2,558,900 |
Apr 18, 2024 | 4.3400 | 4.4200 | 4.2200 | 4.4000 | 2.7101 | 1,985,900 |
Apr 17, 2024 | 4.3700 | 4.4700 | 4.3000 | 4.3300 | 2.6670 | 1,902,400 |
Apr 16, 2024 | 4.3000 | 4.3900 | 4.2700 | 4.3500 | 2.6793 | 1,777,400 |
Apr 15, 2024 | 4.4100 | 4.4500 | 4.2800 | 4.3500 | 2.6793 | 2,629,500 |
Apr 12, 2024 | 4.5600 | 4.5800 | 4.4000 | 4.4400 | 2.7348 | 1,961,900 |
Apr 11, 2024 | 4.5600 | 4.7200 | 4.5300 | 4.5400 | 2.7964 | 1,993,200 |
Apr 10, 2024 | 4.5800 | 4.5800 | 4.4900 | 4.5600 | 2.8087 | 1,093,400 |
Apr 9, 2024 | 4.6600 | 4.7200 | 4.5500 | 4.5900 | 2.8271 | 1,656,900 |
Apr 8, 2024 | 4.6500 | 4.7000 | 4.5400 | 4.6000 | 2.8333 | 1,967,900 |
Apr 5, 2024 | 4.5200 | 4.6300 | 4.4600 | 4.5800 | 2.8210 | 1,555,400 |
Apr 4, 2024 | 4.6100 | 4.7900 | 4.4800 | 4.5400 | 2.7964 | 3,735,100 |
Apr 3, 2024 | 5.2300 | 5.2500 | 4.4500 | 4.6500 | 2.8641 | 10,072,800 |
Apr 2, 2024 | 2.4150 Dividend | |||||
Apr 2, 2024 | 5.2400 | 5.3700 | 5.1100 | 5.2400 | 3.2275 | 3,426,500 |
Apr 1, 2024 | 7.7700 | 8.1500 | 7.6500 | 7.7000 | 3.2553 | 4,239,100 |
Mar 28, 2024 | 7.6000 | 7.8800 | 7.6000 | 7.6800 | 3.2468 | 2,599,900 |
Mar 27, 2024 | 7.4400 | 7.8800 | 7.4300 | 7.6000 | 3.2130 | 2,922,300 |
Mar 26, 2024 | 7.4500 | 7.5000 | 7.2700 | 7.4200 | 3.1369 | 1,711,700 |
Mar 25, 2024 | 7.6500 | 7.7100 | 7.4400 | 7.4800 | 3.1622 | 2,395,700 |
Mar 22, 2024 | 7.8200 | 7.8200 | 7.6200 | 7.6700 | 3.2426 | 1,226,800 |
Mar 21, 2024 | 7.7000 | 7.8700 | 7.6700 | 7.7600 | 3.2806 | 1,872,600 |
Mar 20, 2024 | 7.7100 | 7.8600 | 7.6000 | 7.7000 | 3.2553 | 1,937,900 |
Mar 19, 2024 | 7.9300 | 7.9800 | 7.7100 | 7.7400 | 3.2722 | 1,358,200 |
Mar 18, 2024 | 7.9300 | 8.2500 | 7.8400 | 7.9000 | 3.3398 | 2,800,200 |
Mar 15, 2024 | 8.3100 | 8.3800 | 7.8600 | 7.8800 | 3.3313 | 3,929,300 |
Mar 14, 2024 | 8.4900 | 8.8300 | 8.2800 | 8.3000 | 3.5089 | 3,965,800 |
Mar 13, 2024 | 8.3500 | 8.5800 | 8.3200 | 8.4700 | 3.5808 | 1,167,300 |
Mar 12, 2024 | 8.4300 | 8.4300 | 8.3300 | 8.4000 | 3.5512 | 838,200 |
Mar 11, 2024 | 8.5200 | 8.5700 | 8.3400 | 8.3400 | 3.5258 | 1,016,800 |
Mar 8, 2024 | 8.2300 | 8.6400 | 8.2200 | 8.5500 | 3.6146 | 1,891,700 |
Mar 7, 2024 | 8.6800 | 8.7000 | 8.2100 | 8.3300 | 3.5216 | 2,767,000 |
Mar 6, 2024 | 8.3000 | 8.7000 | 8.1800 | 8.6100 | 3.6400 | 6,172,300 |
Mar 5, 2024 | 7.9500 | 8.1700 | 7.9100 | 8.0900 | 3.4201 | 988,000 |
Mar 4, 2024 | 7.9500 | 8.0400 | 7.8900 | 7.9500 | 3.3609 | 919,300 |
Mar 1, 2024 | 7.9500 | 8.0000 | 7.8800 | 7.9900 | 3.3779 | 873,600 |
Feb 29, 2024 | 7.9500 | 8.0000 | 7.8400 | 7.9500 | 3.3609 | 714,200 |
Feb 28, 2024 | 8.0700 | 8.2100 | 7.8400 | 7.9700 | 3.3694 | 2,383,400 |
Feb 27, 2024 | 7.9000 | 8.1500 | 7.8700 | 8.1400 | 3.4413 | 2,112,600 |
Feb 26, 2024 | 7.6200 | 7.9400 | 7.5900 | 7.8700 | 3.3271 | 2,198,800 |
Feb 23, 2024 | 7.6200 | 7.7000 | 7.5100 | 7.6200 | 3.2214 | 733,600 |
Feb 22, 2024 | 7.5500 | 7.7600 | 7.5500 | 7.6400 | 3.2299 | 1,934,200 |
Feb 21, 2024 | 7.2400 | 7.6800 | 7.2100 | 7.5500 | 3.1918 | 7,387,300 |
Related Tickers
M1TA34.SA Meta Platforms, Inc.
139.37
-1.26%
IZEA IZEA Worldwide, Inc.
2.5760
-0.54%
NRDS NerdWallet, Inc.
10.33
-9.19%
TCEHY Tencent Holdings Limited
66.71
-0.04%
NBIS Nebius Group N.V.
39.84
-13.87%
GOOGL Alphabet Inc.
179.66
-2.65%
DJT Trump Media & Technology Group Corp.
26.99
-3.05%
BIDU Baidu, Inc.
91.28
+1.82%
META Meta Platforms, Inc.
683.55
-1.62%
GOOG Alphabet Inc.
181.58
-2.71%