5.58
+0.15
+(2.76%)
At close: 5:07:38 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 |
|---|---|---|---|---|---|---|
| Apr 11, 2025 | 5.46 | 5.58 | 5.46 | 5.58 | 5.58 | 1,500,900 |
| Apr 10, 2025 | 5.60 | 5.69 | 5.43 | 5.43 | 5.43 | 4,188,400 |
| Apr 9, 2025 | 5.50 | 5.70 | 5.43 | 5.64 | 5.64 | 2,657,400 |
| Apr 8, 2025 | 5.60 | 5.73 | 5.49 | 5.50 | 5.50 | 1,732,000 |
| Apr 7, 2025 | 5.61 | 5.74 | 5.56 | 5.59 | 5.59 | 2,364,600 |
| Apr 4, 2025 | 5.67 | 5.70 | 5.56 | 5.68 | 5.68 | 2,321,600 |
| Apr 3, 2025 | 5.64 | 5.85 | 5.62 | 5.72 | 5.72 | 1,741,300 |
| Apr 2, 2025 | 5.56 | 5.71 | 5.56 | 5.64 | 5.64 | 994,300 |
| Apr 1, 2025 | 5.50 | 5.65 | 5.50 | 5.62 | 5.62 | 1,807,000 |
| Mar 31, 2025 | 5.71 | 5.71 | 5.48 | 5.50 | 5.50 | 1,393,600 |
| Mar 28, 2025 | 5.70 | 5.72 | 5.63 | 5.67 | 5.67 | 1,789,900 |
| Mar 27, 2025 | 5.67 | 5.73 | 5.65 | 5.71 | 5.71 | 745,500 |
| Mar 26, 2025 | 5.68 | 5.78 | 5.64 | 5.64 | 5.64 | 1,161,200 |
| Mar 25, 2025 | 5.59 | 5.71 | 5.58 | 5.68 | 5.68 | 938,200 |
| Mar 24, 2025 | 5.51 | 5.68 | 5.51 | 5.57 | 5.57 | 1,136,100 |
| Mar 21, 2025 | 5.72 | 5.74 | 5.54 | 5.55 | 5.55 | 9,707,500 |
| Mar 20, 2025 | 5.93 | 5.98 | 5.72 | 5.73 | 5.73 | 1,494,300 |
| Mar 19, 2025 | 5.79 | 5.98 | 5.74 | 5.94 | 5.94 | 2,806,100 |
| Mar 18, 2025 | 5.80 | 5.81 | 5.69 | 5.78 | 5.78 | 1,118,700 |
| Mar 17, 2025 | 5.83 | 5.84 | 5.70 | 5.82 | 5.82 | 1,814,400 |
| Mar 14, 2025 | 5.84 | 5.89 | 5.77 | 5.82 | 5.82 | 1,107,600 |
| Mar 13, 2025 | 5.75 | 5.89 | 5.64 | 5.84 | 5.84 | 1,144,400 |
| Mar 12, 2025 | 5.74 | 5.82 | 5.63 | 5.69 | 5.69 | 1,139,400 |
| Mar 11, 2025 | 5.82 | 5.88 | 5.70 | 5.74 | 5.74 | 1,169,200 |
| Mar 10, 2025 | 5.87 | 5.94 | 5.75 | 5.81 | 5.81 | 3,130,700 |
| Mar 7, 2025 | 5.90 | 5.97 | 5.80 | 5.86 | 5.86 | 1,618,000 |
| Mar 6, 2025 | 5.60 | 5.94 | 5.57 | 5.94 | 5.94 | 2,071,100 |
| Mar 5, 2025 | 5.59 | 5.59 | 5.43 | 5.58 | 5.58 | 1,257,200 |
| Feb 28, 2025 | 5.50 | 5.77 | 5.48 | 5.59 | 5.59 | 2,505,900 |
| Feb 27, 2025 | 5.37 | 5.49 | 5.35 | 5.43 | 5.43 | 924,800 |
| Feb 26, 2025 | 5.34 | 5.43 | 5.34 | 5.40 | 5.40 | 977,500 |
| Feb 25, 2025 | 5.33 | 5.41 | 5.33 | 5.36 | 5.36 | 745,000 |
| Feb 24, 2025 | 5.42 | 5.46 | 5.33 | 5.38 | 5.38 | 548,400 |
| Feb 21, 2025 | 5.50 | 5.50 | 5.41 | 5.46 | 5.46 | 1,047,300 |
| Feb 20, 2025 | 5.60 | 5.60 | 5.41 | 5.50 | 5.50 | 1,053,900 |
| Feb 19, 2025 | 5.62 | 5.62 | 5.52 | 5.58 | 5.58 | 1,219,800 |
| Feb 18, 2025 | 5.66 | 5.72 | 5.56 | 5.64 | 5.64 | 848,800 |
| Feb 17, 2025 | 5.55 | 5.80 | 5.55 | 5.64 | 5.64 | 897,200 |
| Feb 14, 2025 | 5.56 | 5.71 | 5.56 | 5.65 | 5.65 | 991,200 |
| Feb 13, 2025 | 5.36 | 5.57 | 5.32 | 5.57 | 5.57 | 996,300 |
| Feb 12, 2025 | 5.53 | 5.60 | 5.35 | 5.35 | 5.35 | 1,465,700 |
| Feb 11, 2025 | 5.45 | 5.66 | 5.45 | 5.65 | 5.65 | 966,300 |
| Feb 10, 2025 | 5.55 | 5.69 | 5.51 | 5.51 | 5.51 | 990,400 |
| Feb 7, 2025 | 5.56 | 5.65 | 5.53 | 5.60 | 5.60 | 1,426,500 |
| Feb 6, 2025 | 5.54 | 5.61 | 5.49 | 5.61 | 5.61 | 1,243,600 |
| Feb 5, 2025 | 5.68 | 5.68 | 5.49 | 5.54 | 5.54 | 1,326,500 |
| Feb 4, 2025 | 5.74 | 5.74 | 5.59 | 5.67 | 5.67 | 1,209,400 |
| Feb 3, 2025 | 5.65 | 5.78 | 5.65 | 5.75 | 5.75 | 3,091,800 |
| Jan 31, 2025 | 5.68 | 5.77 | 5.65 | 5.72 | 5.72 | 1,049,100 |
| Jan 30, 2025 | 5.74 | 5.82 | 5.65 | 5.66 | 5.66 | 1,095,600 |
| Jan 29, 2025 | 5.75 | 5.81 | 5.68 | 5.77 | 5.77 | 721,700 |
| Jan 28, 2025 | 5.68 | 5.78 | 5.63 | 5.78 | 5.78 | 880,600 |
| Jan 27, 2025 | 5.59 | 5.70 | 5.54 | 5.69 | 5.69 | 842,200 |
| Jan 24, 2025 | 5.50 | 5.66 | 5.49 | 5.56 | 5.56 | 740,000 |
| Jan 23, 2025 | 5.65 | 5.69 | 5.52 | 5.52 | 5.52 | 1,307,100 |
| Jan 22, 2025 | 5.55 | 5.67 | 5.51 | 5.67 | 5.67 | 1,553,800 |
| Jan 21, 2025 | 5.40 | 5.55 | 5.39 | 5.53 | 5.53 | 879,200 |
| Jan 20, 2025 | 5.32 | 5.44 | 5.31 | 5.44 | 5.44 | 707,600 |
| Jan 17, 2025 | 5.40 | 5.45 | 5.34 | 5.42 | 5.42 | 655,500 |
| Jan 16, 2025 | 5.39 | 5.46 | 5.36 | 5.45 | 5.45 | 683,700 |
| Jan 15, 2025 | 5.37 | 5.50 | 5.29 | 5.45 | 5.45 | 1,220,600 |
| Jan 14, 2025 | 5.12 | 5.35 | 5.12 | 5.35 | 5.35 | 803,400 |
| Jan 13, 2025 | 5.11 | 5.18 | 5.08 | 5.12 | 5.12 | 1,305,000 |
| Jan 10, 2025 | 5.24 | 5.24 | 5.13 | 5.15 | 5.15 | 538,400 |
| Jan 9, 2025 | 5.27 | 5.27 | 5.17 | 5.22 | 5.22 | 756,700 |
| Jan 8, 2025 | 5.33 | 5.33 | 5.24 | 5.27 | 5.27 | 529,800 |
| Jan 7, 2025 | 5.15 | 5.35 | 5.13 | 5.33 | 5.33 | 1,084,700 |
| Jan 6, 2025 | 5.23 | 5.28 | 5.13 | 5.19 | 5.19 | 1,466,800 |
| Jan 3, 2025 | 4.92 | 5.18 | 4.92 | 5.18 | 5.18 | 3,897,300 |
| Jan 2, 2025 | 4.90 | 4.98 | 4.82 | 4.91 | 4.91 | 1,739,400 |
| Dec 30, 2024 | 5.01 | 5.01 | 4.83 | 4.88 | 4.88 | 1,541,800 |
| Dec 27, 2024 | 5.03 | 5.03 | 4.92 | 5.01 | 5.01 | 1,452,100 |
| Dec 26, 2024 | 4.98 | 5.05 | 4.90 | 4.98 | 4.98 | 1,116,300 |
| Dec 23, 2024 | 5.01 | 5.11 | 4.93 | 5.01 | 5.01 | 1,337,800 |
| Dec 20, 2024 | 5.20 | 5.26 | 5.05 | 5.05 | 5.05 | 2,453,600 |
| Dec 19, 2024 | 5.16 | 5.19 | 5.09 | 5.14 | 5.14 | 1,090,000 |
| Dec 18, 2024 | 5.21 | 5.29 | 5.11 | 5.14 | 5.14 | 1,606,300 |
| Dec 17, 2024 | 5.22 | 5.35 | 5.18 | 5.25 | 5.25 | 1,041,600 |
| Dec 16, 2024 | 5.28 | 5.30 | 5.16 | 5.16 | 5.16 | 994,100 |
| Dec 13, 2024 | 5.28 | 5.36 | 5.27 | 5.28 | 5.28 | 1,021,400 |
| Dec 12, 2024 | 5.45 | 5.45 | 5.26 | 5.28 | 5.28 | 1,775,900 |
| Dec 11, 2024 | 5.40 | 5.56 | 5.38 | 5.45 | 5.45 | 1,512,000 |
| Dec 10, 2024 | 5.23 | 5.47 | 5.23 | 5.47 | 5.47 | 1,120,700 |
| Dec 9, 2024 | 5.30 | 5.35 | 5.18 | 5.19 | 5.19 | 939,800 |
| Dec 6, 2024 | 5.48 | 5.50 | 5.25 | 5.28 | 5.28 | 917,500 |
| Dec 5, 2024 | 5.20 | 5.51 | 5.20 | 5.48 | 5.48 | 1,543,000 |
| Dec 4, 2024 | 5.25 | 5.35 | 5.21 | 5.24 | 5.24 | 1,380,400 |
| Dec 3, 2024 | 5.20 | 5.22 | 5.11 | 5.22 | 5.22 | 1,681,800 |
| Dec 2, 2024 | 5.18 | 5.25 | 5.12 | 5.15 | 5.15 | 1,273,900 |
| Nov 29, 2024 | 5.10 | 5.22 | 5.03 | 5.18 | 5.18 | 1,081,400 |
| Nov 28, 2024 | 5.30 | 5.30 | 5.07 | 5.12 | 5.12 | 1,234,800 |
| Nov 27, 2024 | 5.49 | 5.50 | 5.29 | 5.31 | 5.31 | 944,700 |
| Nov 26, 2024 | 5.22 | 5.50 | 5.22 | 5.49 | 5.49 | 1,027,400 |
| Nov 25, 2024 | 5.25 | 5.37 | 5.22 | 5.22 | 5.22 | 1,070,800 |
| Nov 22, 2024 | 0.15 Dividend | |||||
| Nov 22, 2024 | 5.24 | 5.30 | 5.17 | 5.29 | 5.29 | 1,695,600 |
| Nov 21, 2024 | 5.43 | 5.43 | 5.33 | 5.39 | 5.24 | 752,700 |
| Nov 19, 2024 | 5.40 | 5.43 | 5.37 | 5.43 | 5.28 | 763,100 |
| Nov 18, 2024 | 5.40 | 5.41 | 5.30 | 5.39 | 5.24 | 925,000 |
| Nov 14, 2024 | 5.36 | 5.40 | 5.30 | 5.31 | 5.16 | 864,600 |
| Nov 13, 2024 | 5.39 | 5.42 | 5.33 | 5.36 | 5.21 | 890,700 |
| Nov 12, 2024 | 5.45 | 5.45 | 5.35 | 5.39 | 5.24 | 990,400 |
| Nov 11, 2024 | 5.33 | 5.39 | 5.25 | 5.39 | 5.24 | 948,500 |
| Nov 8, 2024 | 5.40 | 5.40 | 5.23 | 5.28 | 5.13 | 995,400 |
| Nov 7, 2024 | 5.28 | 5.43 | 5.27 | 5.32 | 5.17 | 1,496,600 |
| Nov 6, 2024 | 5.25 | 5.37 | 5.20 | 5.33 | 5.18 | 1,148,700 |
| Nov 5, 2024 | 5.29 | 5.35 | 5.24 | 5.33 | 5.18 | 630,700 |
| Nov 4, 2024 | 5.21 | 5.32 | 5.21 | 5.29 | 5.14 | 1,188,900 |
| Nov 1, 2024 | 5.40 | 5.46 | 5.20 | 5.20 | 5.06 | 1,201,100 |
| Oct 31, 2024 | 5.22 | 5.35 | 5.22 | 5.32 | 5.17 | 1,904,300 |
| Oct 30, 2024 | 5.22 | 5.33 | 5.22 | 5.22 | 5.08 | 868,800 |
| Oct 29, 2024 | 5.23 | 5.27 | 5.20 | 5.22 | 5.08 | 592,400 |
| Oct 28, 2024 | 5.29 | 5.31 | 5.23 | 5.23 | 5.09 | 452,100 |
| Oct 25, 2024 | 5.28 | 5.32 | 5.21 | 5.24 | 5.09 | 776,200 |
| Oct 24, 2024 | 5.26 | 5.31 | 5.21 | 5.31 | 5.16 | 1,161,600 |
| Oct 23, 2024 | 5.28 | 5.31 | 5.23 | 5.23 | 5.09 | 679,800 |
| Oct 22, 2024 | 5.30 | 5.31 | 5.25 | 5.31 | 5.16 | 659,500 |
| Oct 21, 2024 | 5.29 | 5.35 | 5.27 | 5.30 | 5.15 | 752,700 |
| Oct 18, 2024 | 5.31 | 5.36 | 5.23 | 5.29 | 5.14 | 1,014,800 |
| Oct 17, 2024 | 5.36 | 5.38 | 5.29 | 5.31 | 5.16 | 721,800 |
| Oct 16, 2024 | 5.43 | 5.49 | 5.38 | 5.38 | 5.23 | 2,065,900 |
| Oct 15, 2024 | 5.41 | 5.51 | 5.41 | 5.44 | 5.29 | 488,500 |
| Oct 14, 2024 | 5.46 | 5.46 | 5.38 | 5.46 | 5.31 | 835,000 |
| Oct 11, 2024 | 5.47 | 5.49 | 5.40 | 5.46 | 5.31 | 490,200 |
| Oct 10, 2024 | 5.51 | 5.52 | 5.46 | 5.48 | 5.33 | 511,200 |
| Oct 9, 2024 | 5.58 | 5.58 | 5.49 | 5.49 | 5.34 | 871,900 |
| Oct 8, 2024 | 5.58 | 5.62 | 5.57 | 5.58 | 5.43 | 787,800 |
| Oct 7, 2024 | 5.64 | 5.74 | 5.63 | 5.66 | 5.50 | 843,800 |
| Oct 4, 2024 | 5.64 | 5.66 | 5.58 | 5.66 | 5.50 | 610,000 |
| Oct 3, 2024 | 5.75 | 5.75 | 5.56 | 5.64 | 5.48 | 651,600 |
| Oct 2, 2024 | 5.62 | 5.79 | 5.62 | 5.75 | 5.59 | 811,400 |
| Oct 1, 2024 | 5.69 | 5.71 | 5.57 | 5.61 | 5.45 | 1,746,200 |
| Sep 30, 2024 | 5.61 | 5.65 | 5.55 | 5.63 | 5.47 | 932,000 |
| Sep 27, 2024 | 5.65 | 5.73 | 5.61 | 5.62 | 5.46 | 758,100 |
| Sep 26, 2024 | 5.63 | 5.67 | 5.58 | 5.62 | 5.46 | 708,700 |
| Sep 25, 2024 | 5.70 | 5.72 | 5.60 | 5.60 | 5.44 | 707,200 |
| Sep 24, 2024 | 5.80 | 5.80 | 5.68 | 5.70 | 5.54 | 764,200 |
| Sep 23, 2024 | 5.76 | 5.76 | 5.60 | 5.72 | 5.56 | 1,139,700 |
| Sep 20, 2024 | 5.96 | 5.96 | 5.67 | 5.67 | 5.51 | 1,616,800 |
| Sep 19, 2024 | 6.07 | 6.09 | 5.92 | 5.92 | 5.76 | 1,162,800 |
| Sep 18, 2024 | 6.13 | 6.18 | 6.07 | 6.07 | 5.90 | 547,900 |
| Sep 17, 2024 | 6.09 | 6.12 | 6.03 | 6.12 | 5.95 | 389,800 |
| Sep 16, 2024 | 6.06 | 6.16 | 6.06 | 6.09 | 5.92 | 266,700 |
| Sep 13, 2024 | 6.03 | 6.20 | 6.03 | 6.18 | 6.01 | 648,800 |
| Sep 12, 2024 | 6.07 | 6.11 | 6.02 | 6.08 | 5.91 | 466,800 |
| Sep 11, 2024 | 6.10 | 6.11 | 6.04 | 6.10 | 5.93 | 450,100 |
| Sep 10, 2024 | 6.00 | 6.09 | 5.96 | 6.09 | 5.92 | 505,700 |
| Sep 9, 2024 | 6.03 | 6.04 | 5.96 | 6.02 | 5.85 | 502,700 |
| Sep 6, 2024 | 6.15 | 6.17 | 6.02 | 6.03 | 5.86 | 843,600 |
| Sep 5, 2024 | 6.06 | 6.15 | 6.04 | 6.14 | 5.97 | 850,400 |
| Sep 4, 2024 | 6.02 | 6.17 | 6.02 | 6.12 | 5.95 | 737,700 |
| Sep 3, 2024 | 6.00 | 6.12 | 5.97 | 6.03 | 5.86 | 1,256,100 |
| Sep 2, 2024 | 5.96 | 6.08 | 5.92 | 6.06 | 5.89 | 1,307,500 |
| Aug 30, 2024 | 6.00 | 6.03 | 5.90 | 6.00 | 5.83 | 1,330,900 |
| Aug 29, 2024 | 6.06 | 6.08 | 6.01 | 6.04 | 5.87 | 867,200 |
| Aug 28, 2024 | 6.17 | 6.17 | 6.07 | 6.08 | 5.91 | 599,000 |
| Aug 27, 2024 | 6.15 | 6.21 | 6.11 | 6.17 | 6.00 | 602,300 |
| Aug 26, 2024 | 6.23 | 6.28 | 6.16 | 6.16 | 5.99 | 410,500 |
| Aug 23, 2024 | 6.13 | 6.29 | 6.13 | 6.22 | 6.05 | 556,200 |
| Aug 22, 2024 | 0.01 Dividend | |||||
| Aug 22, 2024 | 6.25 | 6.27 | 6.10 | 6.15 | 5.98 | 799,600 |
| Aug 21, 2024 | 6.29 | 6.32 | 6.26 | 6.26 | 6.07 | 734,400 |
| Aug 20, 2024 | 6.32 | 6.33 | 6.22 | 6.30 | 6.11 | 806,300 |
| Aug 19, 2024 | 6.19 | 6.30 | 6.19 | 6.30 | 6.11 | 853,100 |
| Aug 16, 2024 | 6.22 | 6.27 | 6.17 | 6.19 | 6.00 | 897,100 |
| Aug 15, 2024 | 6.22 | 6.36 | 6.06 | 6.22 | 6.03 | 2,130,500 |
| Aug 14, 2024 | 6.23 | 6.28 | 6.19 | 6.24 | 6.05 | 771,700 |
| Aug 13, 2024 | 6.11 | 6.27 | 6.10 | 6.26 | 6.07 | 1,448,300 |
| Aug 12, 2024 | 6.17 | 6.28 | 6.10 | 6.10 | 5.92 | 994,900 |
| Aug 9, 2024 | 6.03 | 6.22 | 6.03 | 6.17 | 5.99 | 1,736,600 |
| Aug 8, 2024 | 6.05 | 6.15 | 6.01 | 6.11 | 5.93 | 1,274,900 |
| Aug 7, 2024 | 5.85 | 6.05 | 5.85 | 6.05 | 5.87 | 838,400 |
| Aug 6, 2024 | 5.90 | 5.95 | 5.80 | 5.85 | 5.67 | 1,584,100 |
| Aug 5, 2024 | 5.76 | 5.94 | 5.73 | 5.93 | 5.75 | 1,083,100 |
| Aug 2, 2024 | 6.01 | 6.03 | 5.83 | 5.90 | 5.72 | 1,121,400 |
| Aug 1, 2024 | 5.88 | 6.08 | 5.88 | 6.08 | 5.90 | 1,248,800 |
| Jul 31, 2024 | 5.83 | 5.93 | 5.83 | 5.88 | 5.70 | 903,700 |
| Jul 30, 2024 | 5.90 | 5.90 | 5.84 | 5.84 | 5.67 | 652,500 |
| Jul 29, 2024 | 5.95 | 5.96 | 5.88 | 5.92 | 5.74 | 564,500 |
| Jul 26, 2024 | 5.89 | 5.98 | 5.86 | 5.93 | 5.75 | 470,200 |
| Jul 25, 2024 | 5.93 | 5.94 | 5.87 | 5.89 | 5.71 | 555,100 |
| Jul 24, 2024 | 5.93 | 5.95 | 5.88 | 5.90 | 5.72 | 396,500 |
| Jul 23, 2024 | 6.09 | 6.09 | 5.93 | 5.93 | 5.75 | 491,400 |
| Jul 22, 2024 | 6.06 | 6.09 | 6.02 | 6.09 | 5.91 | 322,500 |
| Jul 19, 2024 | 6.08 | 6.14 | 6.02 | 6.04 | 5.86 | 416,600 |
| Jul 18, 2024 | 6.15 | 6.17 | 6.05 | 6.05 | 5.87 | 1,000,900 |
| Jul 17, 2024 | 6.20 | 6.20 | 6.14 | 6.16 | 5.98 | 528,500 |
| Jul 16, 2024 | 6.08 | 6.19 | 6.08 | 6.18 | 5.99 | 774,200 |
| Jul 15, 2024 | 6.09 | 6.11 | 6.03 | 6.08 | 5.90 | 547,400 |
| Jul 12, 2024 | 6.04 | 6.10 | 6.02 | 6.10 | 5.92 | 778,100 |
| Jul 11, 2024 | 6.08 | 6.12 | 6.02 | 6.04 | 5.86 | 883,100 |
| Jul 10, 2024 | 6.07 | 6.20 | 6.05 | 6.05 | 5.87 | 1,157,900 |
| Jul 9, 2024 | 5.95 | 6.10 | 5.94 | 6.10 | 5.92 | 890,800 |
| Jul 8, 2024 | 5.96 | 6.00 | 5.91 | 5.99 | 5.81 | 1,182,100 |
| Jul 5, 2024 | 5.90 | 6.00 | 5.84 | 6.00 | 5.82 | 900,600 |
| Jul 4, 2024 | 5.83 | 5.98 | 5.83 | 5.92 | 5.74 | 1,064,300 |
| Jul 3, 2024 | 5.78 | 5.85 | 5.78 | 5.82 | 5.65 | 1,473,300 |
| Jul 2, 2024 | 5.75 | 5.81 | 5.70 | 5.76 | 5.59 | 1,523,400 |
| Jul 1, 2024 | 5.76 | 5.82 | 5.73 | 5.75 | 5.58 | 1,258,600 |
| Jun 28, 2024 | 5.82 | 5.87 | 5.75 | 5.76 | 5.59 | 886,600 |
| Jun 27, 2024 | 5.78 | 5.86 | 5.77 | 5.83 | 5.66 | 966,700 |
| Jun 26, 2024 | 5.91 | 5.91 | 5.77 | 5.77 | 5.60 | 1,322,000 |
| Jun 25, 2024 | 5.93 | 5.96 | 5.85 | 5.91 | 5.73 | 970,200 |
| Jun 24, 2024 | 5.93 | 6.00 | 5.91 | 5.97 | 5.79 | 1,390,100 |
| Jun 21, 2024 | 5.95 | 6.01 | 5.90 | 5.92 | 5.74 | 1,572,000 |
| Jun 20, 2024 | 5.96 | 6.03 | 5.91 | 5.98 | 5.80 | 858,900 |
| Jun 19, 2024 | 5.96 | 5.98 | 5.90 | 5.95 | 5.77 | 800,100 |
| Jun 18, 2024 | 6.09 | 6.14 | 5.97 | 5.97 | 5.79 | 1,165,900 |
| Jun 17, 2024 | 6.09 | 6.16 | 6.02 | 6.09 | 5.91 | 992,900 |
| Jun 14, 2024 | 6.03 | 6.16 | 6.02 | 6.09 | 5.91 | 614,900 |
| Jun 13, 2024 | 6.07 | 6.11 | 6.03 | 6.07 | 5.89 | 633,200 |
| Jun 12, 2024 | 6.30 | 6.30 | 6.09 | 6.09 | 5.91 | 755,700 |
| Jun 11, 2024 | 6.19 | 6.27 | 6.18 | 6.24 | 6.05 | 538,500 |
| Jun 10, 2024 | 6.23 | 6.26 | 6.15 | 6.20 | 6.01 | 855,700 |
| Jun 7, 2024 | 6.21 | 6.31 | 6.20 | 6.27 | 6.08 | 816,900 |
| Jun 6, 2024 | 6.22 | 6.35 | 6.21 | 6.28 | 6.09 | 946,500 |
| Jun 5, 2024 | 6.28 | 6.29 | 6.18 | 6.23 | 6.04 | 1,040,700 |
| Jun 4, 2024 | 6.25 | 6.38 | 6.25 | 6.28 | 6.09 | 961,200 |
| Jun 3, 2024 | 6.14 | 6.33 | 6.11 | 6.30 | 6.11 | 1,354,400 |
| May 31, 2024 | 6.13 | 6.18 | 6.09 | 6.18 | 5.99 | 1,801,300 |
| May 29, 2024 | 6.09 | 6.18 | 6.06 | 6.16 | 5.98 | 865,200 |
| May 28, 2024 | 6.23 | 6.24 | 6.11 | 6.13 | 5.95 | 566,100 |
| May 27, 2024 | 6.16 | 6.19 | 6.13 | 6.15 | 5.97 | 565,900 |
| May 24, 2024 | 6.18 | 6.24 | 6.16 | 6.16 | 5.98 | 628,300 |
| May 23, 2024 | 6.26 | 6.26 | 6.15 | 6.20 | 6.01 | 1,059,500 |
| May 22, 2024 | 0.08 Dividend | |||||
| May 22, 2024 | 6.29 | 6.35 | 6.26 | 6.27 | 6.08 | 1,102,400 |
| May 21, 2024 | 6.41 | 6.43 | 6.37 | 6.38 | 6.11 | 667,400 |
| May 20, 2024 | 6.43 | 6.46 | 6.32 | 6.41 | 6.14 | 1,257,100 |
| May 17, 2024 | 6.43 | 6.45 | 6.37 | 6.44 | 6.16 | 1,299,900 |
| May 16, 2024 | 6.36 | 6.48 | 6.35 | 6.44 | 6.16 | 1,521,700 |
| May 15, 2024 | 6.24 | 6.41 | 6.24 | 6.36 | 6.09 | 1,971,500 |
| May 14, 2024 | 6.07 | 6.26 | 6.05 | 6.20 | 5.94 | 2,080,300 |
| May 13, 2024 | 5.95 | 6.14 | 5.93 | 6.09 | 5.83 | 1,721,700 |
| May 10, 2024 | 6.00 | 6.13 | 5.96 | 5.96 | 5.71 | 1,472,200 |
| May 9, 2024 | 6.00 | 6.00 | 5.91 | 5.93 | 5.68 | 794,400 |
| May 8, 2024 | 5.98 | 6.02 | 5.93 | 6.02 | 5.76 | 1,079,100 |
| May 7, 2024 | 6.01 | 6.05 | 5.95 | 6.02 | 5.76 | 1,261,900 |
| May 6, 2024 | 6.02 | 6.07 | 6.00 | 6.01 | 5.75 | 804,500 |
| May 3, 2024 | 0.16 Dividend | |||||
| May 3, 2024 | 6.05 | 6.17 | 5.98 | 5.98 | 5.72 | 2,758,700 |
| May 2, 2024 | 6.19 | 6.25 | 6.17 | 6.22 | 5.80 | 1,201,100 |
| Apr 30, 2024 | 6.24 | 6.24 | 6.13 | 6.16 | 5.74 | 1,073,800 |
| Apr 29, 2024 | 6.11 | 6.25 | 6.11 | 6.25 | 5.83 | 1,011,500 |
| Apr 26, 2024 | 6.08 | 6.16 | 6.07 | 6.11 | 5.70 | 661,200 |
| Apr 25, 2024 | 6.07 | 6.09 | 6.00 | 6.05 | 5.64 | 602,600 |
| Apr 24, 2024 | 6.15 | 6.20 | 6.05 | 6.05 | 5.64 | 2,388,700 |
| Apr 23, 2024 | 6.03 | 6.13 | 6.00 | 6.13 | 5.72 | 806,600 |
| Apr 22, 2024 | 6.02 | 6.09 | 6.01 | 6.03 | 5.62 | 625,800 |
| Apr 19, 2024 | 5.92 | 6.04 | 5.91 | 6.00 | 5.59 | 1,121,800 |
| Apr 18, 2024 | 5.93 | 6.04 | 5.89 | 5.93 | 5.53 | 2,340,300 |
| Apr 17, 2024 | 6.00 | 6.10 | 5.90 | 5.93 | 5.53 | 2,276,600 |
| Apr 16, 2024 | 6.05 | 6.07 | 5.90 | 5.95 | 5.55 | 4,914,800 |
| Apr 15, 2024 | 6.22 | 6.24 | 6.05 | 6.05 | 5.64 | 2,419,700 |
| Apr 12, 2024 | 6.40 | 6.40 | 6.21 | 6.22 | 5.80 | 1,324,800 |
| Apr 11, 2024 | 6.40 | 6.42 | 6.33 | 6.40 | 5.97 | 959,200 |
Related Tickers
ALPA4.SA Alpargatas S.A.
7.28
+0.69%
TSIOF 361 Degrees International Limited
0.5160
0.00%
AZZA3.SA Azzas 2154 S.A.
26.24
+4.00%
VULC3.SA Vulcabras S.A.
15.38
+0.85%
DRMTY Dr. Martens plc
1.0887
0.00%
SMSOF Samsonite Group S.A.
1.6000
-8.57%
1361.HK 361 DEGREES
4.200
+0.96%
VRA Vera Bradley, Inc.
2.1050
-0.24%
PUMSY PUMA SE
2.1500
+3.37%
FORD Forward Industries, Inc.
4.8400
-1.43%