Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
3.6000
-0.1400
(-3.74%)
At close: February 21 at 6:07:00 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 | 3.7300 | 3.7400 | 3.5400 | 3.6000 | 3.6000 | 10,406,600 |
| Feb 20, 2025 | 3.9900 | 4.0000 | 3.7300 | 3.7400 | 3.7400 | 5,494,100 |
| Feb 19, 2025 | 4.1000 | 4.1300 | 3.9500 | 3.9600 | 3.9600 | 4,163,200 |
| Feb 18, 2025 | 4.2400 | 4.2800 | 4.1100 | 4.1800 | 4.1800 | 5,314,600 |
| Feb 17, 2025 | 3.9400 | 4.3700 | 3.9400 | 4.2200 | 4.2200 | 6,840,000 |
| Feb 14, 2025 | 3.5700 | 4.0400 | 3.5700 | 3.9600 | 3.9600 | 8,930,800 |
| Feb 13, 2025 | 3.5700 | 3.6300 | 3.4900 | 3.5300 | 3.5300 | 3,967,000 |
| Feb 12, 2025 | 3.5500 | 3.6200 | 3.4800 | 3.5900 | 3.5900 | 3,335,300 |
| Feb 11, 2025 | 3.3600 | 3.6800 | 3.3600 | 3.5900 | 3.5900 | 5,640,800 |
| Feb 10, 2025 | 3.2800 | 3.4300 | 3.2700 | 3.3600 | 3.3600 | 4,722,400 |
| Feb 7, 2025 | 3.3600 | 3.4000 | 3.2300 | 3.2600 | 3.2600 | 6,450,300 |
| Feb 6, 2025 | 3.4200 | 3.4800 | 3.2800 | 3.3600 | 3.3600 | 5,785,400 |
| Feb 5, 2025 | 3.5000 | 3.5000 | 3.3800 | 3.4000 | 3.4000 | 5,293,000 |
| Feb 4, 2025 | 3.5200 | 3.5400 | 3.3800 | 3.5000 | 3.5000 | 4,638,900 |
| Feb 3, 2025 | 3.5900 | 3.5900 | 3.3700 | 3.5200 | 3.5200 | 11,472,100 |
| Jan 31, 2025 | 3.6400 | 3.7900 | 3.5600 | 3.6100 | 3.6100 | 6,178,300 |
| Jan 30, 2025 | 3.4000 | 3.6700 | 3.3900 | 3.6400 | 3.6400 | 8,598,000 |
| Jan 29, 2025 | 3.3600 | 3.4100 | 3.2900 | 3.3500 | 3.3500 | 4,101,000 |
| Jan 28, 2025 | 3.4100 | 3.4400 | 3.3200 | 3.3500 | 3.3500 | 4,301,600 |
| Jan 27, 2025 | 3.2500 | 3.4800 | 3.2100 | 3.4100 | 3.4100 | 9,505,800 |
| Jan 24, 2025 | 3.3400 | 3.3800 | 3.2300 | 3.2500 | 3.2500 | 7,260,900 |
| Jan 23, 2025 | 3.3900 | 3.4100 | 3.2900 | 3.3400 | 3.3400 | 3,528,200 |
| Jan 22, 2025 | 3.4000 | 3.4100 | 3.2700 | 3.3900 | 3.3900 | 7,284,800 |
| Jan 21, 2025 | 3.3100 | 3.3900 | 3.2900 | 3.3200 | 3.3200 | 3,186,400 |
| Jan 20, 2025 | 3.2700 | 3.4300 | 3.2000 | 3.3400 | 3.3400 | 3,991,400 |
| Jan 17, 2025 | 3.3700 | 3.4100 | 3.2700 | 3.3000 | 3.3000 | 3,778,500 |
| Jan 16, 2025 | 3.4700 | 3.4700 | 3.2800 | 3.3400 | 3.3400 | 4,364,700 |
| Jan 15, 2025 | 3.3700 | 3.5300 | 3.3400 | 3.4700 | 3.4700 | 6,508,700 |
| Jan 14, 2025 | 3.2800 | 3.3400 | 3.2100 | 3.3200 | 3.3200 | 3,612,500 |
| Jan 13, 2025 | 3.3500 | 3.3800 | 3.2300 | 3.2600 | 3.2600 | 3,851,300 |
| Jan 10, 2025 | 3.4300 | 3.4300 | 3.2800 | 3.3600 | 3.3600 | 5,629,700 |
| Jan 9, 2025 | 3.4500 | 3.5300 | 3.4000 | 3.4400 | 3.4400 | 2,035,000 |
| Jan 8, 2025 | 3.5200 | 3.5400 | 3.3700 | 3.5100 | 3.5100 | 2,438,500 |
| Jan 7, 2025 | 3.5900 | 3.6700 | 3.5500 | 3.5500 | 3.5500 | 2,039,200 |
| Jan 6, 2025 | 3.4600 | 3.5800 | 3.4400 | 3.5500 | 3.5500 | 3,363,000 |
| Jan 3, 2025 | 3.3800 | 3.5000 | 3.3500 | 3.4100 | 3.4100 | 2,194,500 |
| Jan 2, 2025 | 3.5100 | 3.5600 | 3.3300 | 3.4100 | 3.4100 | 3,195,400 |
| Dec 30, 2024 | 3.5000 | 3.5700 | 3.3900 | 3.5100 | 3.5100 | 2,359,100 |
| Dec 27, 2024 | 3.5700 | 3.6100 | 3.3800 | 3.5200 | 3.5200 | 3,682,100 |
| Dec 26, 2024 | 3.5900 | 3.6200 | 3.4600 | 3.5100 | 3.5100 | 4,188,600 |
| Dec 23, 2024 | 3.5700 | 3.6400 | 3.5000 | 3.5900 | 3.5900 | 3,593,100 |
| Dec 20, 2024 | 3.3100 | 3.8000 | 3.3000 | 3.6100 | 3.6100 | 14,186,100 |
| Dec 19, 2024 | 3.3400 | 3.3500 | 3.2300 | 3.2900 | 3.2900 | 7,365,200 |
| Dec 18, 2024 | 3.4600 | 3.5000 | 3.2300 | 3.3000 | 3.3000 | 7,080,600 |
| Dec 17, 2024 | 3.5500 | 3.6100 | 3.4500 | 3.4900 | 3.4900 | 7,932,100 |
| Dec 16, 2024 | 3.7000 | 3.7800 | 3.4300 | 3.4900 | 3.4900 | 11,539,200 |
| Dec 13, 2024 | 4.0100 | 4.0800 | 3.6800 | 3.7100 | 3.7100 | 12,210,600 |
| Dec 12, 2024 | 4.2100 | 4.2700 | 4.0100 | 4.0400 | 4.0400 | 4,604,300 |
| Dec 11, 2024 | 4.2300 | 4.5300 | 4.1200 | 4.3300 | 4.3300 | 6,253,300 |
| Dec 10, 2024 | 3.9500 | 4.2300 | 3.9400 | 4.2000 | 4.2000 | 4,843,600 |
| Dec 9, 2024 | 4.0700 | 4.1200 | 3.8600 | 3.9000 | 3.9000 | 5,356,100 |
| Dec 6, 2024 | 4.2300 | 4.2800 | 4.0200 | 4.0200 | 4.0200 | 4,757,000 |
| Dec 5, 2024 | 4.3500 | 4.4800 | 4.2000 | 4.2000 | 4.2000 | 5,153,500 |
| Dec 4, 2024 | 4.4200 | 4.5000 | 4.2700 | 4.2700 | 4.2700 | 4,002,800 |
| Dec 3, 2024 | 4.4400 | 4.5600 | 4.3300 | 4.4100 | 4.4100 | 6,869,200 |
| Dec 2, 2024 | 4.5900 | 4.6100 | 4.4400 | 4.4600 | 4.4600 | 4,554,700 |
| Nov 29, 2024 | 4.6900 | 4.7000 | 4.3500 | 4.6200 | 4.6200 | 9,370,900 |
| Nov 28, 2024 | 5.1200 | 5.1300 | 4.6100 | 4.6300 | 4.6300 | 11,249,600 |
| Nov 27, 2024 | 5.5400 | 5.6100 | 5.1400 | 5.1400 | 5.1400 | 3,627,300 |
| Nov 26, 2024 | 5.6200 | 5.6900 | 5.4600 | 5.5400 | 5.5400 | 4,737,300 |
| Nov 25, 2024 | 5.4700 | 5.7500 | 5.2800 | 5.6200 | 5.6200 | 4,374,100 |
| Nov 22, 2024 | 5.2600 | 5.4500 | 5.1300 | 5.4500 | 5.4500 | 4,375,800 |
| Nov 21, 2024 | 5.1800 | 5.3000 | 5.0400 | 5.2300 | 5.2300 | 3,931,700 |
| Nov 19, 2024 | 5.0600 | 5.2500 | 4.9600 | 5.2300 | 5.2300 | 3,367,500 |
| Nov 18, 2024 | 5.0000 | 5.2500 | 4.9200 | 5.0100 | 5.0100 | 3,235,100 |
| Nov 14, 2024 | 5.1000 | 5.2400 | 5.0100 | 5.0500 | 5.0500 | 4,719,000 |
| Nov 13, 2024 | 5.3500 | 5.4200 | 5.0500 | 5.1500 | 5.1500 | 4,480,700 |
| Nov 12, 2024 | 5.3300 | 5.3900 | 5.2300 | 5.2500 | 5.2500 | 2,185,100 |
| Nov 11, 2024 | 5.1700 | 5.3400 | 5.1400 | 5.3300 | 5.3300 | 2,514,600 |
| Nov 8, 2024 | 5.2500 | 5.2800 | 5.0800 | 5.1500 | 5.1500 | 4,246,900 |
| Nov 7, 2024 | 5.6200 | 5.7000 | 5.3000 | 5.3000 | 5.3000 | 2,898,500 |
| Nov 6, 2024 | 5.3400 | 5.7200 | 5.2700 | 5.6000 | 5.6000 | 4,437,700 |
| Nov 5, 2024 | 5.3800 | 5.5700 | 5.2500 | 5.5700 | 5.5700 | 3,253,700 |
| Nov 4, 2024 | 5.0800 | 5.4600 | 5.0500 | 5.4400 | 5.4400 | 3,909,400 |
| Nov 1, 2024 | 5.3800 | 5.4200 | 4.9600 | 4.9800 | 4.9800 | 3,582,700 |
| Oct 31, 2024 | 5.4200 | 5.6000 | 5.3500 | 5.3500 | 5.3500 | 2,339,700 |
| Oct 30, 2024 | 5.3800 | 5.5100 | 5.3100 | 5.4800 | 5.4800 | 1,991,400 |
| Oct 29, 2024 | 5.4400 | 5.5300 | 5.3500 | 5.3700 | 5.3700 | 1,733,300 |
| Oct 28, 2024 | 5.3500 | 5.5500 | 5.3400 | 5.4400 | 5.4400 | 3,216,800 |
| Oct 25, 2024 | 5.4600 | 5.5400 | 5.2600 | 5.3000 | 5.3000 | 2,415,000 |
| Oct 24, 2024 | 5.2200 | 5.4300 | 5.1500 | 5.4100 | 5.4100 | 2,683,700 |
| Oct 23, 2024 | 5.1100 | 5.3800 | 5.1100 | 5.2500 | 5.2500 | 2,516,800 |
| Oct 22, 2024 | 5.1000 | 5.2700 | 5.0200 | 5.1500 | 5.1500 | 3,260,100 |
| Oct 21, 2024 | 5.1100 | 5.1900 | 5.0800 | 5.1500 | 5.1500 | 2,632,600 |
| Oct 18, 2024 | 5.0800 | 5.1700 | 5.0300 | 5.1100 | 5.1100 | 2,334,100 |
| Oct 17, 2024 | 5.1000 | 5.1200 | 5.0100 | 5.0800 | 5.0800 | 2,805,800 |
| Oct 16, 2024 | 5.1200 | 5.2500 | 5.0400 | 5.1300 | 5.1300 | 2,852,100 |
| Oct 15, 2024 | 5.2000 | 5.3000 | 5.0800 | 5.1500 | 5.1500 | 2,635,900 |
| Oct 14, 2024 | 4.9800 | 5.3100 | 4.8900 | 5.2000 | 5.2000 | 4,951,600 |
| Oct 11, 2024 | 4.9700 | 4.9900 | 4.8400 | 4.9900 | 4.9900 | 4,602,900 |
| Oct 10, 2024 | 5.0100 | 5.0800 | 4.9200 | 4.9600 | 4.9600 | 5,080,500 |
| Oct 9, 2024 | 5.1200 | 5.1500 | 5.0000 | 5.0000 | 5.0000 | 5,171,400 |
| Oct 8, 2024 | 5.0600 | 5.1700 | 5.0600 | 5.1700 | 5.1700 | 6,987,900 |
| Oct 7, 2024 | 5.3200 | 5.3500 | 5.1300 | 5.1800 | 5.1800 | 5,445,900 |
| Oct 4, 2024 | 5.2300 | 5.2900 | 5.1800 | 5.2400 | 5.2400 | 3,059,300 |
| Oct 3, 2024 | 5.3800 | 5.3800 | 5.1700 | 5.2400 | 5.2400 | 8,030,600 |
| Oct 2, 2024 | 5.8600 | 5.9200 | 5.4300 | 5.4300 | 5.4300 | 6,011,600 |
| Oct 1, 2024 | 5.6500 | 5.9100 | 5.6000 | 5.7200 | 5.7200 | 8,364,400 |
| Sep 30, 2024 | 5.7300 | 5.7400 | 5.4000 | 5.5900 | 5.5900 | 8,964,600 |
| Sep 27, 2024 | 5.2500 | 5.4100 | 5.2200 | 5.2600 | 5.2600 | 3,200,100 |
| Sep 26, 2024 | 5.2300 | 5.3400 | 5.1500 | 5.2400 | 5.2400 | 3,476,500 |
| Sep 25, 2024 | 5.3100 | 5.4900 | 5.1800 | 5.1800 | 5.1800 | 3,884,500 |
| Sep 24, 2024 | 5.3500 | 5.4400 | 5.2700 | 5.3000 | 5.3000 | 3,284,400 |
| Sep 23, 2024 | 5.3000 | 5.3800 | 5.2300 | 5.2400 | 5.2400 | 3,439,600 |
| Sep 20, 2024 | 5.6700 | 5.6700 | 5.3100 | 5.3100 | 5.3100 | 6,580,200 |
| Sep 19, 2024 | 5.9000 | 5.9800 | 5.6600 | 5.6700 | 5.6700 | 3,141,700 |
| Sep 18, 2024 | 5.9900 | 6.1800 | 5.8500 | 5.8700 | 5.8700 | 3,022,100 |
| Sep 17, 2024 | 5.9500 | 6.0000 | 5.8600 | 6.0000 | 6.0000 | 1,762,100 |
| Sep 16, 2024 | 5.9900 | 6.0100 | 5.9000 | 5.9500 | 5.9500 | 1,536,900 |
| Sep 13, 2024 | 5.8100 | 6.1000 | 5.8100 | 5.9600 | 5.9600 | 3,749,300 |
| Sep 12, 2024 | 5.9500 | 5.9900 | 5.7500 | 5.7500 | 5.7500 | 2,509,100 |
| Sep 11, 2024 | 5.9500 | 6.0400 | 5.8600 | 5.9500 | 5.9500 | 1,970,300 |
| Sep 10, 2024 | 5.8500 | 5.9700 | 5.7100 | 5.9200 | 5.9200 | 3,325,900 |
| Sep 9, 2024 | 6.0000 | 6.0100 | 5.7800 | 5.8500 | 5.8500 | 3,133,800 |
| Sep 6, 2024 | 6.1500 | 6.2700 | 5.9400 | 5.9400 | 5.9400 | 2,915,300 |
| Sep 5, 2024 | 6.1100 | 6.2300 | 6.0400 | 6.1500 | 6.1500 | 1,906,500 |
| Sep 4, 2024 | 6.0200 | 6.2600 | 6.0200 | 6.1100 | 6.1100 | 2,049,900 |
| Sep 3, 2024 | 6.1400 | 6.2700 | 5.9800 | 6.0000 | 6.0000 | 3,563,500 |
| Sep 2, 2024 | 6.1000 | 6.1800 | 6.0800 | 6.1100 | 6.1100 | 1,909,600 |
| Aug 30, 2024 | 6.1400 | 6.2700 | 6.0700 | 6.1700 | 6.1700 | 4,322,800 |
| Aug 29, 2024 | 6.2600 | 6.3400 | 6.1500 | 6.1600 | 6.1600 | 4,620,900 |
| Aug 28, 2024 | 6.5700 | 6.5700 | 6.3100 | 6.3700 | 6.3700 | 4,783,500 |
| Aug 27, 2024 | 6.7400 | 6.8900 | 6.6300 | 6.6400 | 6.6400 | 3,538,100 |
| Aug 26, 2024 | 6.9200 | 6.9600 | 6.7400 | 6.8300 | 6.8300 | 2,564,300 |
| Aug 23, 2024 | 6.5100 | 6.9500 | 6.4900 | 6.9300 | 6.9300 | 3,789,400 |
| Aug 22, 2024 | 6.8400 | 6.9000 | 6.4800 | 6.4800 | 6.4800 | 3,317,000 |
| Aug 21, 2024 | 7.0400 | 7.1400 | 6.7800 | 6.8400 | 6.8400 | 3,076,700 |
| Aug 20, 2024 | 7.0000 | 7.0800 | 6.8300 | 7.0300 | 7.0300 | 3,030,200 |
| Aug 19, 2024 | 6.4600 | 7.0900 | 6.4600 | 7.0900 | 7.0900 | 4,351,700 |
| Aug 16, 2024 | 6.6000 | 6.7600 | 6.4500 | 6.4500 | 6.4500 | 4,009,300 |
| Aug 15, 2024 | 6.5100 | 6.7700 | 6.4600 | 6.6000 | 6.6000 | 3,586,000 |
| Aug 14, 2024 | 6.7300 | 6.7600 | 6.4500 | 6.5400 | 6.5400 | 3,525,400 |
| Aug 13, 2024 | 6.9400 | 7.0600 | 6.6300 | 6.7300 | 6.7300 | 5,205,400 |
| Aug 12, 2024 | 6.7000 | 7.1500 | 6.7000 | 6.8600 | 6.8600 | 5,474,500 |
| Aug 9, 2024 | 6.7000 | 6.8000 | 6.3200 | 6.6600 | 6.6600 | 4,227,600 |
| Aug 8, 2024 | 6.6600 | 6.7500 | 6.3800 | 6.4300 | 6.4300 | 4,100,800 |
| Aug 7, 2024 | 6.2900 | 6.8200 | 6.2200 | 6.7100 | 6.7100 | 5,926,500 |
| Aug 6, 2024 | 6.4100 | 6.5200 | 6.0200 | 6.0200 | 6.0200 | 4,596,600 |
| Aug 5, 2024 | 6.3000 | 6.4900 | 6.2100 | 6.3800 | 6.3800 | 3,545,200 |
| Aug 2, 2024 | 6.2200 | 6.5700 | 6.1600 | 6.5400 | 6.5400 | 3,764,900 |
| Aug 1, 2024 | 6.4900 | 6.6000 | 6.2200 | 6.2200 | 6.2200 | 3,173,900 |
| Jul 31, 2024 | 5.9800 | 6.4600 | 5.9800 | 6.3300 | 6.3300 | 3,992,500 |
| Jul 30, 2024 | 6.1500 | 6.1500 | 5.9500 | 5.9600 | 5.9600 | 2,741,600 |
| Jul 29, 2024 | 6.4000 | 6.6300 | 6.1600 | 6.1600 | 6.1600 | 2,682,200 |
| Jul 26, 2024 | 6.0300 | 6.4000 | 6.0100 | 6.3900 | 6.3900 | 3,162,700 |
| Jul 25, 2024 | 6.0100 | 6.1300 | 5.9300 | 5.9700 | 5.9700 | 2,958,300 |
| Jul 24, 2024 | 6.1100 | 6.1700 | 5.9900 | 6.0500 | 6.0500 | 3,094,800 |
| Jul 23, 2024 | 6.3000 | 6.3900 | 6.1000 | 6.1200 | 6.1200 | 2,503,900 |
| Jul 22, 2024 | 6.4000 | 6.4900 | 6.2400 | 6.3200 | 6.3200 | 3,019,500 |
| Jul 19, 2024 | 6.3600 | 6.5800 | 6.3000 | 6.3700 | 6.3700 | 2,560,200 |
| Jul 18, 2024 | 6.6800 | 6.7300 | 6.3000 | 6.3600 | 6.3600 | 3,688,700 |
| Jul 17, 2024 | 6.8200 | 6.8700 | 6.7400 | 6.7800 | 6.7800 | 2,192,300 |
| Jul 16, 2024 | 6.7500 | 6.9100 | 6.7200 | 6.7800 | 6.7800 | 1,757,900 |
| Jul 15, 2024 | 6.7500 | 6.7900 | 6.6700 | 6.7500 | 6.7500 | 1,583,100 |
| Jul 12, 2024 | 7.0300 | 7.0300 | 6.7700 | 6.7700 | 6.7700 | 2,154,100 |
| Jul 11, 2024 | 7.0200 | 7.1100 | 6.9200 | 7.0000 | 7.0000 | 2,378,100 |
| Jul 10, 2024 | 7.0000 | 7.0400 | 6.8100 | 6.8900 | 6.8900 | 3,694,800 |
| Jul 9, 2024 | 6.6400 | 6.9400 | 6.6100 | 6.8700 | 6.8700 | 2,349,100 |
| Jul 8, 2024 | 6.8800 | 6.9600 | 6.6400 | 6.7100 | 6.7100 | 4,354,100 |
| Jul 5, 2024 | 6.6000 | 6.9800 | 6.4300 | 6.8800 | 6.8800 | 6,906,800 |
| Jul 4, 2024 | 5.9900 | 6.6500 | 5.9700 | 6.6000 | 6.6000 | 7,490,600 |
| Jul 3, 2024 | 5.3900 | 5.8600 | 5.3900 | 5.8600 | 5.8600 | 5,362,300 |
| Jul 2, 2024 | 5.3800 | 5.4500 | 5.2800 | 5.3300 | 5.3300 | 3,759,600 |
| Jul 1, 2024 | 5.3300 | 5.4500 | 5.3000 | 5.3800 | 5.3800 | 3,051,200 |
| Jun 28, 2024 | 5.5700 | 5.6100 | 5.3000 | 5.3300 | 5.3300 | 3,882,700 |
| Jun 27, 2024 | 5.5000 | 5.5800 | 5.2600 | 5.5800 | 5.5800 | 5,874,300 |
| Jun 26, 2024 | 5.4600 | 5.5400 | 5.3900 | 5.5200 | 5.5200 | 1,747,500 |
| Jun 25, 2024 | 5.5800 | 5.7000 | 5.5300 | 5.5500 | 5.5500 | 1,703,400 |
| Jun 24, 2024 | 5.4600 | 5.6300 | 5.4600 | 5.6200 | 5.6200 | 2,648,900 |
| Jun 21, 2024 | 5.3600 | 5.5400 | 5.3300 | 5.4900 | 5.4900 | 2,494,100 |
| Jun 20, 2024 | 5.4500 | 5.5800 | 5.3700 | 5.4100 | 5.4100 | 3,459,200 |
| Jun 19, 2024 | 5.2100 | 5.3000 | 5.1300 | 5.3000 | 5.3000 | 1,478,100 |
| Jun 18, 2024 | 5.1600 | 5.3000 | 5.1300 | 5.2300 | 5.2300 | 3,316,400 |
| Jun 17, 2024 | 5.3300 | 5.3500 | 5.1600 | 5.1600 | 5.1600 | 2,722,900 |
| Jun 14, 2024 | 5.2600 | 5.4100 | 5.2000 | 5.3900 | 5.3900 | 2,865,400 |
| Jun 13, 2024 | 5.5300 | 5.5400 | 5.2700 | 5.2800 | 5.2800 | 4,189,500 |
| Jun 12, 2024 | 5.8900 | 5.9400 | 5.5400 | 5.5400 | 5.5400 | 3,843,500 |
| Jun 11, 2024 | 5.5600 | 5.7700 | 5.5600 | 5.7700 | 5.7700 | 2,823,800 |
| Jun 10, 2024 | 5.7700 | 5.7900 | 5.5100 | 5.5300 | 5.5300 | 4,657,500 |
| Jun 7, 2024 | 6.0000 | 6.0400 | 5.8000 | 5.8000 | 5.8000 | 4,654,800 |
| Jun 6, 2024 | 6.0300 | 6.1900 | 6.0000 | 6.1100 | 6.1100 | 3,764,900 |
| Jun 5, 2024 | 6.0700 | 6.1700 | 5.9200 | 5.9900 | 5.9900 | 5,872,700 |
| Jun 4, 2024 | 6.2700 | 6.2800 | 6.0700 | 6.0700 | 6.0700 | 4,424,600 |
| Jun 3, 2024 | 6.0300 | 6.3400 | 6.0300 | 6.2700 | 6.2700 | 4,167,100 |
| May 31, 2024 | 6.0200 | 6.0900 | 6.0000 | 6.0300 | 6.0300 | 4,267,100 |
| May 29, 2024 | 6.0000 | 6.1100 | 5.9600 | 6.0200 | 6.0200 | 4,219,300 |
| May 28, 2024 | 6.2200 | 6.4000 | 6.0200 | 6.0500 | 6.0500 | 2,690,500 |
| May 27, 2024 | 6.1100 | 6.1400 | 6.0200 | 6.1000 | 6.1000 | 1,764,600 |
| May 24, 2024 | 6.1600 | 6.2200 | 6.0600 | 6.1300 | 6.1300 | 2,373,100 |
| May 23, 2024 | 6.1900 | 6.2600 | 6.0400 | 6.1300 | 6.1300 | 2,367,300 |
| May 22, 2024 | 6.2900 | 6.3400 | 6.1700 | 6.1800 | 6.1800 | 3,117,600 |
| May 21, 2024 | 6.4700 | 6.5400 | 6.3000 | 6.3000 | 6.3000 | 2,373,300 |
| May 20, 2024 | 6.4200 | 6.4700 | 6.2700 | 6.4100 | 6.4100 | 2,056,900 |
| May 17, 2024 | 6.4700 | 6.5000 | 6.3400 | 6.4200 | 6.4200 | 2,979,000 |
| May 16, 2024 | 6.4000 | 6.4700 | 6.2500 | 6.4600 | 6.4600 | 2,735,200 |
| May 15, 2024 | 6.0600 | 6.3400 | 6.0400 | 6.3000 | 6.3000 | 3,369,300 |
| May 14, 2024 | 6.1000 | 6.1900 | 6.0100 | 6.0600 | 6.0600 | 3,548,500 |
| May 13, 2024 | 6.1600 | 6.3000 | 6.1200 | 6.1300 | 6.1300 | 2,384,000 |
| May 10, 2024 | 6.3000 | 6.4700 | 6.1300 | 6.1600 | 6.1600 | 5,720,000 |
| May 9, 2024 | 6.2000 | 6.3000 | 6.1300 | 6.2300 | 6.2300 | 4,825,900 |
| May 8, 2024 | 6.2600 | 6.4800 | 6.2100 | 6.3700 | 6.3700 | 6,506,400 |
| May 7, 2024 | 6.0100 | 6.4200 | 6.0100 | 6.3900 | 6.3900 | 10,679,300 |
| May 6, 2024 | 6.0100 | 6.1200 | 5.8500 | 5.8500 | 5.8500 | 4,373,900 |
| May 3, 2024 | 5.9300 | 6.1900 | 5.9300 | 6.0500 | 6.0500 | 7,844,800 |
| May 2, 2024 | 5.9300 | 5.9700 | 5.7200 | 5.7700 | 5.7700 | 6,336,200 |
| Apr 30, 2024 | 6.0200 | 6.0200 | 5.7800 | 5.7800 | 5.7800 | 6,277,200 |
| Apr 29, 2024 | 5.9600 | 6.1300 | 5.9600 | 6.0400 | 6.0400 | 4,627,000 |
| Apr 26, 2024 | 5.7500 | 6.0600 | 5.7500 | 5.9600 | 5.9600 | 8,999,000 |
| Apr 25, 2024 | 5.8700 | 5.8800 | 5.6300 | 5.6800 | 5.6800 | 9,837,400 |
| Apr 24, 2024 | 6.1200 | 6.1500 | 5.8500 | 5.8600 | 5.8600 | 9,311,300 |
| Apr 23, 2024 | 6.1200 | 6.2300 | 6.0700 | 6.1300 | 6.1300 | 4,913,600 |
| Apr 22, 2024 | 6.3100 | 6.3500 | 6.1800 | 6.1900 | 6.1900 | 4,844,800 |
| Apr 19, 2024 | 6.2600 | 6.4500 | 6.2400 | 6.2700 | 6.2700 | 6,634,000 |
| Apr 18, 2024 | 6.3900 | 6.5500 | 6.2200 | 6.2600 | 6.2600 | 6,145,300 |
| Apr 17, 2024 | 6.4100 | 6.6300 | 6.3800 | 6.3900 | 6.3900 | 6,265,200 |
| Apr 16, 2024 | 6.3900 | 6.4700 | 6.1900 | 6.3400 | 6.3400 | 6,080,000 |
| Apr 15, 2024 | 7.0300 | 7.0300 | 6.4500 | 6.4500 | 6.4500 | 5,894,500 |
| Apr 12, 2024 | 7.1500 | 7.2200 | 6.9400 | 7.0000 | 7.0000 | 3,989,700 |
| Apr 11, 2024 | 7.1800 | 7.3300 | 7.1200 | 7.1400 | 7.1400 | 3,768,500 |
| Apr 10, 2024 | 7.5000 | 7.5000 | 7.1400 | 7.1700 | 7.1700 | 4,074,400 |
| Apr 9, 2024 | 7.2800 | 7.6000 | 7.2800 | 7.5200 | 7.5200 | 3,766,600 |
| Apr 8, 2024 | 7.0200 | 7.2800 | 7.0100 | 7.2200 | 7.2200 | 2,525,000 |
| Apr 5, 2024 | 7.0700 | 7.1900 | 7.0000 | 7.0100 | 7.0100 | 2,541,700 |
| Apr 4, 2024 | 7.0400 | 7.3300 | 7.0100 | 7.1100 | 7.1100 | 3,877,000 |
| Apr 3, 2024 | 7.0400 | 7.1300 | 6.8100 | 6.9600 | 6.9600 | 5,563,800 |
| Apr 2, 2024 | 7.1900 | 7.2000 | 7.0000 | 7.0500 | 7.0500 | 4,173,300 |
| Apr 1, 2024 | 7.4300 | 7.5400 | 7.1900 | 7.2000 | 7.2000 | 3,440,900 |
| Mar 28, 2024 | 7.1600 | 7.5700 | 7.0600 | 7.4300 | 7.4300 | 7,255,000 |
| Mar 27, 2024 | 7.6200 | 7.8300 | 7.0300 | 7.2000 | 7.2000 | 11,024,400 |
| Mar 26, 2024 | 7.6900 | 7.9200 | 7.6400 | 7.6900 | 7.6900 | 2,878,900 |
| Mar 25, 2024 | 7.8000 | 7.8300 | 7.6400 | 7.7000 | 7.7000 | 1,647,700 |
| Mar 22, 2024 | 8.0000 | 8.0300 | 7.7000 | 7.7800 | 7.7800 | 2,392,100 |
| Mar 21, 2024 | 8.0400 | 8.0900 | 7.9800 | 8.0100 | 8.0100 | 1,708,400 |
| Mar 20, 2024 | 7.7200 | 8.1000 | 7.6800 | 8.0300 | 8.0300 | 3,755,000 |
| Mar 19, 2024 | 7.5900 | 7.7700 | 7.3900 | 7.7000 | 7.7000 | 5,188,900 |
| Mar 18, 2024 | 7.7100 | 7.8300 | 7.6100 | 7.6200 | 7.6200 | 3,920,400 |
| Mar 15, 2024 | 7.7000 | 7.7700 | 7.6000 | 7.7000 | 7.7000 | 3,218,100 |
| Mar 14, 2024 | 7.9000 | 7.9400 | 7.6600 | 7.7000 | 7.7000 | 1,705,300 |
| Mar 13, 2024 | 7.7700 | 7.9500 | 7.6700 | 7.9200 | 7.9200 | 1,673,600 |
| Mar 12, 2024 | 7.6900 | 7.9100 | 7.6500 | 7.7800 | 7.7800 | 2,011,300 |
| Mar 11, 2024 | 7.5400 | 7.7000 | 7.4800 | 7.6100 | 7.6100 | 2,333,000 |
| Mar 8, 2024 | 7.6100 | 7.8500 | 7.4800 | 7.5600 | 7.5600 | 2,727,000 |
| Mar 7, 2024 | 7.6500 | 7.7000 | 7.5500 | 7.6600 | 7.6600 | 1,930,400 |
| Mar 6, 2024 | 7.7100 | 7.8100 | 7.6300 | 7.6400 | 7.6400 | 2,322,500 |
| Mar 5, 2024 | 7.6000 | 7.8800 | 7.5900 | 7.6500 | 7.6500 | 1,882,600 |
| Mar 4, 2024 | 7.7600 | 7.9400 | 7.5600 | 7.5600 | 7.5600 | 2,708,500 |
| Mar 1, 2024 | 7.7000 | 7.8900 | 7.6800 | 7.7600 | 7.7600 | 2,240,200 |
| Feb 29, 2024 | 7.7900 | 7.8800 | 7.6300 | 7.6900 | 7.6900 | 2,961,900 |
| Feb 28, 2024 | 8.0600 | 8.0600 | 7.8100 | 7.8100 | 7.8100 | 2,655,600 |
| Feb 27, 2024 | 7.7100 | 8.0900 | 7.7100 | 8.0900 | 8.0900 | 3,292,900 |
| Feb 26, 2024 | 7.6100 | 7.8000 | 7.5300 | 7.6700 | 7.6700 | 2,274,400 |
| Feb 23, 2024 | 7.7000 | 7.7400 | 7.5600 | 7.6100 | 7.6100 | 1,796,000 |
| Feb 22, 2024 | 7.6200 | 7.7600 | 7.5700 | 7.7100 | 7.7100 | 2,647,200 |
| Feb 21, 2024 | 7.6800 | 7.6800 | 7.4800 | 7.5500 | 7.5500 | 2,115,100 |
Related Tickers
VAMO3.SA Vamos Locação de Caminhões, Máquinas e Equipamentos S.A.
4.6200
-2.74%
MOVI3.SA Movida Participações S.A.
3.8900
-1.02%
MILS3.SA Mills Locação, Serviços e Logística S.A.
9.25
+1.65%
RENT3.SA Localiza Rent a Car S.A.
29.24
-3.66%
EOHDF Emeco Holdings Limited
0.4886
0.00%
ARML3.SA Armac Locação, Logística e Serviços S.A.
4.3900
-3.52%
LZRFY Localiza Rent a Car S.A.
5.17
-1.52%
VSTS Vestis Corporation
13.04
-2.80%
ZCAR Zoomcar Holdings, Inc.
0.5239
-16.71%
HEES H&E Equipment Services, Inc.
98.14
-2.20%