67.50
-2.42
(-3.46%)
At close: January 17 at 6:00:00 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 | 69.76 | 70.19 | 67.00 | 67.50 | 67.50 | 6,563 |
| Jan 16, 2025 | 69.76 | 70.20 | 69.76 | 69.92 | 69.92 | 667 |
| Jan 15, 2025 | 69.55 | 70.25 | 69.55 | 69.76 | 69.76 | 1,060 |
| Jan 14, 2025 | 70.09 | 70.09 | 69.55 | 69.55 | 69.55 | 714 |
| Jan 13, 2025 | 70.25 | 70.49 | 69.75 | 69.88 | 69.88 | 1,043 |
| Jan 10, 2025 | 70.00 | 70.24 | 69.33 | 70.24 | 70.24 | 1,062 |
| Jan 9, 2025 | 69.75 | 70.00 | 69.50 | 69.75 | 69.75 | 704 |
| Jan 8, 2025 | 70.99 | 70.99 | 69.75 | 70.00 | 70.00 | 3,387 |
| Jan 7, 2025 | 71.00 | 71.00 | 70.04 | 70.99 | 70.99 | 2,988 |
| Jan 6, 2025 | 70.80 | 71.00 | 69.51 | 71.00 | 71.00 | 6,079 |
| Jan 3, 2025 | 70.55 | 71.10 | 69.51 | 71.00 | 71.00 | 6,073 |
| Jan 2, 2025 | 0.80 Dividend | |||||
| Jan 2, 2025 | 69.50 | 70.20 | 69.25 | 70.00 | 70.00 | 4,933 |
| Dec 30, 2024 | 70.00 | 70.50 | 68.00 | 70.49 | 69.69 | 5,319 |
| Dec 27, 2024 | 65.99 | 70.00 | 65.99 | 70.00 | 69.21 | 3,549 |
| Dec 26, 2024 | 66.05 | 66.50 | 65.99 | 66.00 | 65.25 | 8,073 |
| Dec 23, 2024 | 66.00 | 66.74 | 65.95 | 65.99 | 65.24 | 8,754 |
| Dec 20, 2024 | 66.99 | 69.00 | 65.10 | 65.99 | 65.24 | 8,471 |
| Dec 19, 2024 | 65.90 | 66.58 | 65.25 | 66.00 | 65.25 | 4,397 |
| Dec 18, 2024 | 65.99 | 66.25 | 65.00 | 66.00 | 65.25 | 5,380 |
| Dec 17, 2024 | 65.50 | 66.97 | 64.60 | 65.80 | 65.05 | 9,957 |
| Dec 16, 2024 | 64.77 | 65.75 | 64.50 | 65.40 | 64.66 | 11,237 |
| Dec 13, 2024 | 65.86 | 65.86 | 64.00 | 64.77 | 64.03 | 9,263 |
| Dec 12, 2024 | 65.54 | 66.32 | 64.75 | 65.75 | 65.00 | 11,716 |
| Dec 11, 2024 | 67.50 | 67.50 | 63.01 | 65.54 | 64.80 | 11,207 |
| Dec 10, 2024 | 68.98 | 68.98 | 67.25 | 67.50 | 66.73 | 5,267 |
| Dec 9, 2024 | 67.75 | 69.00 | 67.75 | 69.00 | 68.22 | 8,187 |
| Dec 6, 2024 | 69.05 | 69.73 | 67.60 | 67.90 | 67.13 | 3,533 |
| Dec 5, 2024 | 69.50 | 70.00 | 69.00 | 69.02 | 68.24 | 6,440 |
| Dec 4, 2024 | 70.01 | 70.25 | 69.25 | 69.50 | 68.71 | 1,234 |
| Dec 3, 2024 | 71.00 | 71.38 | 69.58 | 70.00 | 69.21 | 2,554 |
| Dec 2, 2024 | 0.80 Dividend | |||||
| Dec 2, 2024 | 71.80 | 72.25 | 70.98 | 71.00 | 70.19 | 5,540 |
| Nov 29, 2024 | 73.24 | 74.00 | 71.75 | 71.90 | 70.29 | 2,832 |
| Nov 28, 2024 | 74.29 | 75.40 | 73.00 | 73.24 | 71.60 | 4,863 |
| Nov 27, 2024 | 73.93 | 74.90 | 73.55 | 74.29 | 72.63 | 3,176 |
| Nov 26, 2024 | 73.75 | 73.93 | 73.50 | 73.93 | 72.28 | 1,430 |
| Nov 25, 2024 | 74.15 | 74.25 | 73.25 | 73.72 | 72.07 | 9,855 |
| Nov 22, 2024 | 73.30 | 74.25 | 72.50 | 74.15 | 72.49 | 8,788 |
| Nov 21, 2024 | 73.50 | 74.50 | 71.70 | 73.64 | 71.99 | 13,173 |
| Nov 19, 2024 | 70.87 | 75.00 | 70.87 | 73.50 | 71.86 | 14,316 |
| Nov 18, 2024 | 75.98 | 75.98 | 70.50 | 70.50 | 68.92 | 2,257 |
| Nov 14, 2024 | 74.77 | 75.00 | 74.01 | 74.93 | 73.26 | 1,836 |
| Nov 13, 2024 | 74.72 | 74.75 | 74.01 | 74.75 | 73.08 | 2,866 |
| Nov 12, 2024 | 75.11 | 75.95 | 73.50 | 74.72 | 73.05 | 1,263 |
| Nov 11, 2024 | 76.32 | 76.32 | 74.60 | 75.10 | 73.42 | 2,993 |
| Nov 8, 2024 | 76.50 | 77.00 | 76.00 | 76.32 | 74.61 | 1,969 |
| Nov 7, 2024 | 77.23 | 77.43 | 76.34 | 76.34 | 74.63 | 1,047 |
| Nov 6, 2024 | 77.25 | 77.49 | 77.00 | 77.43 | 75.70 | 708 |
| Nov 5, 2024 | 77.63 | 77.63 | 76.32 | 77.00 | 75.28 | 1,285 |
| Nov 4, 2024 | 77.60 | 77.60 | 73.43 | 77.59 | 75.86 | 4,343 |
| Nov 1, 2024 | 0.80 Dividend | |||||
| Nov 1, 2024 | 78.40 | 78.40 | 77.52 | 77.60 | 75.87 | 590 |
| Oct 31, 2024 | 78.60 | 78.80 | 78.25 | 78.40 | 75.87 | 1,168 |
| Oct 30, 2024 | 78.84 | 78.85 | 78.25 | 78.85 | 76.30 | 1,560 |
| Oct 29, 2024 | 80.49 | 80.49 | 78.50 | 78.85 | 76.30 | 3,069 |
| Oct 28, 2024 | 79.50 | 80.15 | 79.00 | 79.44 | 76.87 | 1,596 |
| Oct 25, 2024 | 79.50 | 80.49 | 79.50 | 79.66 | 77.08 | 1,753 |
| Oct 24, 2024 | 80.78 | 81.30 | 79.25 | 80.50 | 77.90 | 811 |
| Oct 23, 2024 | 79.15 | 80.50 | 79.12 | 80.31 | 77.71 | 2,197 |
| Oct 22, 2024 | 81.00 | 81.00 | 78.00 | 80.50 | 77.90 | 6,416 |
| Oct 21, 2024 | 80.52 | 81.00 | 79.50 | 80.48 | 77.88 | 1,015 |
| Oct 18, 2024 | 79.70 | 80.00 | 79.70 | 79.99 | 77.40 | 831 |
| Oct 17, 2024 | 79.52 | 80.22 | 79.50 | 79.91 | 77.33 | 597 |
| Oct 16, 2024 | 79.89 | 80.15 | 79.51 | 79.51 | 76.94 | 1,419 |
| Oct 15, 2024 | 80.00 | 80.00 | 79.70 | 79.99 | 77.40 | 4,698 |
| Oct 14, 2024 | 79.68 | 80.00 | 79.02 | 79.58 | 77.01 | 866 |
| Oct 11, 2024 | 79.36 | 79.97 | 79.00 | 79.68 | 77.10 | 2,345 |
| Oct 10, 2024 | 80.00 | 80.00 | 79.17 | 79.38 | 76.81 | 1,014 |
| Oct 9, 2024 | 80.56 | 81.00 | 79.56 | 79.99 | 77.40 | 3,933 |
| Oct 8, 2024 | 80.90 | 81.06 | 80.56 | 80.56 | 77.96 | 969 |
| Oct 7, 2024 | 81.18 | 81.34 | 80.10 | 81.00 | 78.38 | 2,215 |
| Oct 4, 2024 | 80.82 | 81.18 | 79.90 | 81.18 | 78.56 | 1,511 |
| Oct 3, 2024 | 80.06 | 81.06 | 80.00 | 80.20 | 77.61 | 1,397 |
| Oct 2, 2024 | 81.25 | 81.25 | 80.00 | 80.41 | 77.81 | 2,693 |
| Oct 1, 2024 | 0.80 Dividend | |||||
| Oct 1, 2024 | 81.50 | 81.50 | 80.04 | 81.25 | 78.62 | 1,728 |
| Sep 30, 2024 | 82.98 | 82.98 | 82.00 | 82.48 | 79.04 | 3,601 |
| Sep 27, 2024 | 83.01 | 83.01 | 82.15 | 82.98 | 79.52 | 1,844 |
| Sep 26, 2024 | 82.70 | 83.00 | 82.45 | 83.00 | 79.54 | 703 |
| Sep 25, 2024 | 82.95 | 83.69 | 82.90 | 83.54 | 80.06 | 1,165 |
| Sep 24, 2024 | 83.00 | 83.00 | 82.53 | 82.95 | 79.49 | 1,969 |
| Sep 23, 2024 | 83.06 | 83.06 | 82.45 | 83.01 | 79.55 | 6,862 |
| Sep 20, 2024 | 83.01 | 83.19 | 82.39 | 83.05 | 79.59 | 7,605 |
| Sep 19, 2024 | 83.00 | 83.20 | 82.91 | 83.01 | 79.55 | 3,540 |
| Sep 18, 2024 | 83.49 | 83.67 | 83.00 | 83.20 | 79.73 | 1,198 |
| Sep 17, 2024 | 83.35 | 84.00 | 83.20 | 83.23 | 79.76 | 1,512 |
| Sep 16, 2024 | 83.60 | 83.98 | 83.54 | 83.70 | 80.21 | 764 |
| Sep 13, 2024 | 83.75 | 84.00 | 83.00 | 83.55 | 80.07 | 3,602 |
| Sep 12, 2024 | 84.01 | 84.01 | 83.50 | 83.75 | 80.26 | 4,325 |
| Sep 11, 2024 | 84.00 | 84.35 | 83.40 | 84.35 | 80.83 | 914 |
| Sep 10, 2024 | 84.16 | 84.40 | 83.00 | 84.00 | 80.50 | 2,310 |
| Sep 9, 2024 | 84.69 | 84.69 | 84.25 | 84.35 | 80.83 | 1,299 |
| Sep 6, 2024 | 84.87 | 84.87 | 84.34 | 84.50 | 80.98 | 736 |
| Sep 5, 2024 | 84.55 | 84.59 | 84.40 | 84.48 | 80.96 | 912 |
| Sep 4, 2024 | 85.00 | 85.00 | 84.34 | 84.55 | 81.02 | 956 |
| Sep 3, 2024 | 84.93 | 84.93 | 84.34 | 84.93 | 81.39 | 1,764 |
| Sep 2, 2024 | 0.75 Dividend | |||||
| Sep 2, 2024 | 84.59 | 85.24 | 84.52 | 84.93 | 81.39 | 3,037 |
| Aug 30, 2024 | 85.09 | 85.22 | 84.50 | 85.13 | 80.86 | 3,849 |
| Aug 29, 2024 | 85.15 | 85.19 | 85.00 | 85.09 | 80.82 | 2,173 |
| Aug 28, 2024 | 85.01 | 85.43 | 85.00 | 85.15 | 80.88 | 792 |
| Aug 27, 2024 | 85.13 | 85.46 | 84.99 | 85.20 | 80.93 | 1,395 |
| Aug 26, 2024 | 85.01 | 85.15 | 84.92 | 85.13 | 80.86 | 8,604 |
| Aug 23, 2024 | 84.95 | 85.25 | 84.95 | 85.01 | 80.75 | 505 |
| Aug 22, 2024 | 84.90 | 85.10 | 84.90 | 85.01 | 80.75 | 5,578 |
| Aug 21, 2024 | 85.09 | 85.12 | 84.88 | 85.12 | 80.85 | 8,038 |
| Aug 20, 2024 | 84.99 | 85.09 | 84.83 | 85.09 | 80.82 | 8,236 |
| Aug 19, 2024 | 85.03 | 85.50 | 84.83 | 85.09 | 80.82 | 10,402 |
| Aug 16, 2024 | 85.20 | 85.25 | 85.02 | 85.25 | 80.97 | 6,379 |
| Aug 15, 2024 | 85.52 | 85.52 | 85.00 | 85.20 | 80.93 | 5,827 |
| Aug 14, 2024 | 85.25 | 85.65 | 85.25 | 85.37 | 81.09 | 6,215 |
| Aug 13, 2024 | 85.50 | 86.46 | 85.26 | 85.67 | 81.37 | 5,852 |
| Aug 12, 2024 | 85.50 | 86.00 | 85.10 | 85.46 | 81.17 | 5,154 |
| Aug 9, 2024 | 85.00 | 85.99 | 85.00 | 85.50 | 81.21 | 6,510 |
| Aug 8, 2024 | 86.50 | 86.50 | 85.01 | 86.10 | 81.78 | 6,271 |
| Aug 7, 2024 | 84.52 | 86.50 | 84.52 | 86.50 | 82.16 | 3,596 |
| Aug 6, 2024 | 84.99 | 85.24 | 84.75 | 85.19 | 80.92 | 8,794 |
| Aug 5, 2024 | 85.30 | 85.80 | 84.26 | 84.70 | 80.45 | 1,926 |
| Aug 2, 2024 | 85.93 | 87.00 | 85.01 | 85.15 | 80.88 | 3,103 |
| Aug 1, 2024 | 0.73 Dividend | |||||
| Aug 1, 2024 | 85.40 | 85.67 | 85.00 | 85.66 | 81.36 | 1,513 |
| Jul 31, 2024 | 85.98 | 86.19 | 85.01 | 85.88 | 80.88 | 2,500 |
| Jul 30, 2024 | 86.91 | 86.91 | 85.25 | 86.56 | 81.52 | 9,159 |
| Jul 29, 2024 | 87.19 | 87.19 | 86.33 | 86.97 | 81.91 | 7,559 |
| Jul 26, 2024 | 86.99 | 87.00 | 86.16 | 87.00 | 81.93 | 3,172 |
| Jul 25, 2024 | 85.00 | 86.50 | 84.59 | 86.37 | 81.34 | 8,716 |
| Jul 24, 2024 | 84.99 | 85.00 | 84.57 | 85.00 | 80.05 | 4,372 |
| Jul 23, 2024 | 85.54 | 85.54 | 84.80 | 84.98 | 80.03 | 1,548 |
| Jul 22, 2024 | 85.95 | 86.99 | 85.10 | 85.55 | 80.57 | 3,809 |
| Jul 19, 2024 | 84.99 | 85.99 | 84.60 | 85.99 | 80.98 | 8,029 |
| Jul 18, 2024 | 84.75 | 84.99 | 84.61 | 84.99 | 80.04 | 1,482 |
| Jul 17, 2024 | 85.00 | 85.00 | 84.52 | 84.67 | 79.74 | 1,155 |
| Jul 16, 2024 | 85.40 | 85.40 | 84.78 | 85.00 | 80.05 | 3,528 |
| Jul 15, 2024 | 85.11 | 86.00 | 84.51 | 85.10 | 80.14 | 7,155 |
| Jul 12, 2024 | 85.25 | 85.99 | 85.05 | 85.27 | 80.30 | 10,067 |
| Jul 11, 2024 | 86.60 | 86.60 | 85.99 | 86.30 | 81.27 | 2,651 |
| Jul 10, 2024 | 86.75 | 86.75 | 86.23 | 86.32 | 81.29 | 648 |
| Jul 9, 2024 | 86.75 | 86.75 | 86.34 | 86.75 | 81.70 | 798 |
| Jul 8, 2024 | 86.81 | 86.94 | 86.65 | 86.75 | 81.70 | 1,012 |
| Jul 5, 2024 | 86.75 | 86.95 | 86.55 | 86.81 | 81.76 | 1,739 |
| Jul 4, 2024 | 86.52 | 86.98 | 86.00 | 86.74 | 81.69 | 2,141 |
| Jul 3, 2024 | 88.50 | 88.99 | 86.25 | 86.76 | 81.71 | 4,591 |
| Jul 2, 2024 | 86.25 | 86.25 | 85.50 | 85.99 | 80.98 | 1,539 |
| Jul 1, 2024 | 0.72 Dividend | |||||
| Jul 1, 2024 | 85.97 | 86.74 | 85.03 | 86.17 | 81.15 | 5,111 |
| Jun 28, 2024 | 86.86 | 86.86 | 85.75 | 86.70 | 80.97 | 3,467 |
| Jun 27, 2024 | 84.57 | 86.86 | 84.46 | 86.86 | 81.12 | 10,436 |
| Jun 26, 2024 | 84.46 | 85.00 | 84.30 | 84.50 | 78.92 | 2,318 |
| Jun 25, 2024 | 84.01 | 84.49 | 84.00 | 84.46 | 78.88 | 3,885 |
| Jun 24, 2024 | 84.01 | 84.44 | 83.85 | 84.27 | 78.70 | 3,709 |
| Jun 21, 2024 | 84.34 | 84.74 | 84.01 | 84.40 | 78.83 | 2,445 |
| Jun 20, 2024 | 83.85 | 84.33 | 83.85 | 84.28 | 78.71 | 2,926 |
| Jun 19, 2024 | 84.00 | 84.92 | 84.00 | 84.34 | 78.77 | 3,354 |
| Jun 18, 2024 | 84.50 | 84.70 | 83.95 | 83.97 | 78.42 | 3,145 |
| Jun 17, 2024 | 84.00 | 84.50 | 84.00 | 84.47 | 78.89 | 6,117 |
| Jun 14, 2024 | 84.00 | 84.19 | 83.76 | 84.19 | 78.63 | 1,920 |
| Jun 13, 2024 | 84.00 | 84.20 | 83.71 | 84.14 | 78.58 | 3,176 |
| Jun 12, 2024 | 84.39 | 84.54 | 84.07 | 84.38 | 78.81 | 1,569 |
| Jun 11, 2024 | 84.32 | 84.71 | 84.15 | 84.39 | 78.82 | 2,006 |
| Jun 10, 2024 | 84.85 | 85.09 | 84.26 | 84.97 | 79.36 | 1,982 |
| Jun 7, 2024 | 84.26 | 84.92 | 84.02 | 84.86 | 79.26 | 6,484 |
| Jun 6, 2024 | 84.76 | 85.29 | 84.76 | 85.29 | 79.66 | 2,269 |
| Jun 5, 2024 | 85.00 | 85.09 | 84.75 | 85.00 | 79.39 | 4,485 |
| Jun 4, 2024 | 85.01 | 85.23 | 84.76 | 85.08 | 79.46 | 1,974 |
| Jun 3, 2024 | 0.72 Dividend | |||||
| Jun 3, 2024 | 85.00 | 85.49 | 84.95 | 85.19 | 79.56 | 3,612 |
| May 31, 2024 | 85.01 | 85.21 | 85.00 | 85.21 | 78.91 | 1,675 |
| May 29, 2024 | 85.00 | 85.25 | 84.55 | 85.00 | 78.72 | 2,872 |
| May 28, 2024 | 85.00 | 85.16 | 84.40 | 84.76 | 78.49 | 6,679 |
| May 27, 2024 | 85.38 | 85.40 | 85.00 | 85.14 | 78.84 | 2,843 |
| May 24, 2024 | 85.00 | 85.40 | 84.95 | 85.20 | 78.90 | 2,749 |
| May 23, 2024 | 85.16 | 85.23 | 84.88 | 85.15 | 78.85 | 2,001 |
| May 22, 2024 | 85.38 | 85.40 | 84.86 | 85.00 | 78.72 | 2,416 |
| May 21, 2024 | 84.26 | 85.40 | 84.26 | 85.38 | 79.07 | 4,967 |
| May 20, 2024 | 84.30 | 84.63 | 84.00 | 84.50 | 78.25 | 3,579 |
| May 17, 2024 | 84.02 | 84.25 | 83.99 | 84.23 | 78.00 | 4,588 |
| May 16, 2024 | 84.00 | 84.46 | 83.87 | 84.00 | 77.79 | 2,530 |
| May 15, 2024 | 84.99 | 85.30 | 83.75 | 84.72 | 78.46 | 10,135 |
| May 14, 2024 | 84.60 | 85.00 | 84.32 | 85.00 | 78.72 | 2,369 |
| May 13, 2024 | 85.22 | 85.23 | 84.60 | 85.01 | 78.72 | 2,378 |
| May 10, 2024 | 84.13 | 85.25 | 83.51 | 85.22 | 78.92 | 6,416 |
| May 9, 2024 | 85.40 | 85.40 | 82.00 | 84.00 | 77.79 | 12,780 |
| May 8, 2024 | 85.55 | 85.74 | 85.25 | 85.41 | 79.09 | 2,296 |
| May 7, 2024 | 85.90 | 85.90 | 85.37 | 85.44 | 79.12 | 2,123 |
| May 6, 2024 | 85.50 | 85.94 | 85.49 | 85.73 | 79.39 | 2,660 |
| May 3, 2024 | 85.52 | 85.93 | 85.25 | 85.90 | 79.55 | 3,123 |
| May 2, 2024 | 0.73 Dividend | |||||
| May 2, 2024 | 86.00 | 86.00 | 85.06 | 85.65 | 79.32 | 3,032 |
| Apr 30, 2024 | 85.52 | 86.00 | 85.52 | 85.72 | 78.71 | 2,749 |
| Apr 29, 2024 | 85.96 | 86.00 | 85.49 | 85.67 | 78.66 | 2,627 |
| Apr 26, 2024 | 85.74 | 85.74 | 85.18 | 85.49 | 78.49 | 2,820 |
| Apr 25, 2024 | 85.60 | 86.00 | 85.25 | 85.74 | 78.72 | 1,942 |
| Apr 24, 2024 | 86.00 | 86.09 | 85.51 | 85.71 | 78.70 | 1,627 |
| Apr 23, 2024 | 85.23 | 86.07 | 85.23 | 86.00 | 78.96 | 1,884 |
| Apr 22, 2024 | 85.95 | 86.36 | 85.31 | 86.10 | 79.05 | 4,133 |
| Apr 19, 2024 | 86.27 | 86.64 | 85.95 | 85.95 | 78.92 | 3,226 |
| Apr 18, 2024 | 86.49 | 86.66 | 86.25 | 86.32 | 79.26 | 1,765 |
| Apr 17, 2024 | 86.62 | 86.89 | 86.32 | 86.49 | 79.41 | 2,317 |
| Apr 16, 2024 | 86.99 | 86.99 | 86.27 | 86.62 | 79.53 | 2,354 |
| Apr 15, 2024 | 86.75 | 87.17 | 86.60 | 87.13 | 80.00 | 2,410 |
| Apr 12, 2024 | 86.79 | 86.94 | 86.50 | 86.79 | 79.69 | 1,403 |
| Apr 11, 2024 | 86.70 | 86.96 | 86.59 | 86.80 | 79.70 | 1,428 |
| Apr 10, 2024 | 86.26 | 86.82 | 86.20 | 86.70 | 79.61 | 1,834 |
| Apr 9, 2024 | 87.18 | 87.34 | 86.25 | 86.40 | 79.33 | 3,544 |
| Apr 8, 2024 | 87.60 | 87.74 | 87.00 | 87.02 | 79.90 | 3,031 |
| Apr 5, 2024 | 87.13 | 87.99 | 86.78 | 87.72 | 80.54 | 6,702 |
| Apr 4, 2024 | 87.65 | 87.65 | 86.72 | 87.13 | 80.00 | 2,034 |
| Apr 3, 2024 | 88.40 | 88.40 | 86.98 | 86.98 | 79.86 | 13,930 |
| Apr 2, 2024 | 88.57 | 88.57 | 88.06 | 88.45 | 81.21 | 1,669 |
| Apr 1, 2024 | 0.72 Dividend | |||||
| Apr 1, 2024 | 89.00 | 89.00 | 87.51 | 88.24 | 81.02 | 3,015 |
| Mar 28, 2024 | 88.68 | 89.00 | 88.43 | 89.00 | 81.06 | 3,091 |
| Mar 27, 2024 | 89.00 | 89.14 | 88.41 | 88.68 | 80.76 | 2,166 |
| Mar 26, 2024 | 88.37 | 88.98 | 88.37 | 88.98 | 81.04 | 1,767 |
| Mar 25, 2024 | 88.75 | 88.76 | 88.00 | 88.37 | 80.48 | 3,334 |
| Mar 22, 2024 | 89.49 | 89.49 | 88.25 | 88.95 | 81.01 | 2,590 |
| Mar 21, 2024 | 89.13 | 89.25 | 88.25 | 89.11 | 81.16 | 3,232 |
| Mar 20, 2024 | 89.88 | 89.88 | 88.75 | 89.13 | 81.17 | 4,406 |
| Mar 19, 2024 | 89.23 | 89.90 | 88.60 | 89.88 | 81.86 | 3,361 |
| Mar 18, 2024 | 89.50 | 89.61 | 89.00 | 89.24 | 81.27 | 1,650 |
| Mar 15, 2024 | 89.50 | 90.00 | 88.50 | 89.48 | 81.49 | 9,662 |
| Mar 14, 2024 | 90.00 | 90.00 | 89.25 | 89.55 | 81.56 | 8,241 |
| Mar 13, 2024 | 89.72 | 90.21 | 89.37 | 90.00 | 81.97 | 13,712 |
| Mar 12, 2024 | 89.70 | 89.98 | 89.41 | 89.98 | 81.95 | 12,428 |
| Mar 11, 2024 | 90.00 | 90.00 | 89.25 | 89.98 | 81.95 | 1,192 |
| Mar 8, 2024 | 88.49 | 90.10 | 88.26 | 90.00 | 81.97 | 9,126 |
| Mar 7, 2024 | 88.88 | 88.92 | 88.30 | 88.50 | 80.60 | 1,361 |
| Mar 6, 2024 | 88.65 | 88.94 | 88.00 | 88.88 | 80.95 | 2,937 |
| Mar 5, 2024 | 89.38 | 89.38 | 87.50 | 88.71 | 80.79 | 9,585 |
| Mar 4, 2024 | 89.77 | 89.77 | 89.00 | 89.42 | 81.44 | 10,548 |
| Mar 1, 2024 | 0.71 Dividend | |||||
| Mar 1, 2024 | 89.99 | 89.99 | 89.25 | 89.83 | 81.81 | 2,677 |
| Feb 29, 2024 | 89.50 | 90.00 | 89.50 | 89.99 | 81.31 | 2,243 |
| Feb 28, 2024 | 89.90 | 90.20 | 89.55 | 90.14 | 81.45 | 4,272 |
| Feb 27, 2024 | 90.00 | 90.00 | 89.25 | 89.99 | 81.31 | 16,541 |
| Feb 26, 2024 | 89.98 | 90.00 | 89.56 | 90.00 | 81.32 | 5,278 |
| Feb 23, 2024 | 90.17 | 90.18 | 89.81 | 89.98 | 81.30 | 4,125 |
| Feb 22, 2024 | 90.10 | 90.19 | 89.90 | 90.16 | 81.46 | 21,791 |
| Feb 21, 2024 | 90.19 | 90.19 | 89.86 | 90.10 | 81.41 | 3,165 |
| Feb 20, 2024 | 89.76 | 90.19 | 89.76 | 90.19 | 81.49 | 2,759 |
| Feb 19, 2024 | 89.85 | 90.25 | 89.83 | 90.21 | 81.51 | 3,463 |
| Feb 16, 2024 | 89.85 | 89.89 | 89.43 | 89.85 | 81.18 | 3,968 |
| Feb 15, 2024 | 90.00 | 90.00 | 89.04 | 89.85 | 81.18 | 4,702 |
| Feb 14, 2024 | 89.50 | 89.92 | 88.78 | 89.92 | 81.25 | 4,332 |
| Feb 9, 2024 | 89.25 | 89.50 | 89.01 | 89.50 | 80.87 | 4,445 |
| Feb 8, 2024 | 87.87 | 89.49 | 87.87 | 89.25 | 80.64 | 6,438 |
| Feb 7, 2024 | 89.65 | 89.93 | 89.52 | 89.66 | 81.01 | 3,378 |
| Feb 6, 2024 | 89.57 | 89.65 | 89.10 | 89.65 | 81.00 | 4,781 |
| Feb 5, 2024 | 89.25 | 89.61 | 88.81 | 89.61 | 80.97 | 3,916 |
| Feb 2, 2024 | 89.61 | 89.62 | 88.85 | 89.10 | 80.51 | 3,300 |
| Feb 1, 2024 | 0.72 Dividend | |||||
| Feb 1, 2024 | 89.77 | 89.99 | 87.96 | 89.98 | 81.30 | 20,318 |
| Jan 31, 2024 | 90.30 | 90.85 | 89.50 | 90.49 | 81.11 | 3,755 |
| Jan 30, 2024 | 90.20 | 90.20 | 89.75 | 90.08 | 80.75 | 1,399 |
| Jan 29, 2024 | 90.20 | 90.73 | 89.39 | 90.18 | 80.83 | 5,962 |
| Jan 26, 2024 | 90.30 | 90.30 | 89.80 | 90.20 | 80.85 | 872 |
| Jan 25, 2024 | 90.25 | 90.29 | 89.90 | 90.29 | 80.93 | 3,351 |
| Jan 24, 2024 | 90.20 | 90.20 | 89.32 | 90.20 | 80.85 | 4,247 |
| Jan 23, 2024 | 90.83 | 90.83 | 90.00 | 90.20 | 80.85 | 2,848 |
| Jan 22, 2024 | 90.20 | 90.20 | 89.77 | 90.20 | 80.85 | 5,763 |
| Jan 19, 2024 | 90.32 | 90.52 | 89.78 | 90.20 | 80.85 | 5,506 |
| Jan 18, 2024 | 89.96 | 90.85 | 89.59 | 90.05 | 80.72 | 5,098 |
| Jan 17, 2024 | 91.19 | 91.25 | 88.84 | 90.98 | 81.55 | 26,651 |
Related Tickers
HSLG11.SA Hsi Logistica Fundo De Investimento Imobiliario
75.14
-1.39%
JSRE11.SA JS Real Estate multigestão - FII fund
52.90
-1.98%
HGRE11.SA CSHG Real Estate - Fundo de Investimento Imobiliario - FII
98.60
-0.61%
KNRI11.SA Kinea Renda Imobiliária Fundo de Investimento Imobiliário
132.65
-1.57%
TRXF11.SA TRX Renda Fundo Investimento Imobiliario
100.02
-0.91%