4.9900
+0.1100
+(2.25%)
At close: January 20 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 |
|---|---|---|---|---|---|---|
| Jan 20, 2025 | 4.8600 | 5.0400 | 4.8100 | 4.9900 | 4.9900 | 589,400 |
| Jan 17, 2025 | 4.8200 | 4.8800 | 4.7500 | 4.8800 | 4.8800 | 342,700 |
| Jan 16, 2025 | 4.8600 | 4.9000 | 4.7700 | 4.7700 | 4.7700 | 425,800 |
| Jan 15, 2025 | 4.5500 | 4.8600 | 4.5100 | 4.8600 | 4.8600 | 607,200 |
| Jan 14, 2025 | 4.3800 | 4.5600 | 4.3600 | 4.5600 | 4.5600 | 556,500 |
| Jan 13, 2025 | 4.3200 | 4.4500 | 4.3100 | 4.3900 | 4.3900 | 377,300 |
| Jan 10, 2025 | 4.4200 | 4.4200 | 4.3100 | 4.3200 | 4.3200 | 314,700 |
| Jan 9, 2025 | 4.3100 | 4.4500 | 4.3000 | 4.4200 | 4.4200 | 364,400 |
| Jan 8, 2025 | 4.4700 | 4.4700 | 4.3500 | 4.3500 | 4.3500 | 561,700 |
| Jan 7, 2025 | 4.4800 | 4.5100 | 4.3800 | 4.5100 | 4.5100 | 546,000 |
| Jan 6, 2025 | 4.2600 | 4.4400 | 4.2600 | 4.4400 | 4.4400 | 593,900 |
| Jan 3, 2025 | 4.2700 | 4.3100 | 4.1500 | 4.2200 | 4.2200 | 2,992,800 |
| Jan 2, 2025 | 4.4000 | 4.4100 | 4.2900 | 4.3300 | 4.3300 | 480,600 |
| Dec 30, 2024 | 4.3900 | 4.4800 | 4.3500 | 4.4100 | 4.4100 | 573,200 |
| Dec 27, 2024 | 4.4800 | 4.4800 | 4.3300 | 4.4000 | 4.4000 | 435,900 |
| Dec 26, 2024 | 4.3300 | 4.3900 | 4.3100 | 4.3900 | 4.3900 | 457,400 |
| Dec 23, 2024 | 4.4900 | 4.5000 | 4.3300 | 4.3400 | 4.3400 | 531,600 |
| Dec 20, 2024 | 4.5500 | 4.6000 | 4.4600 | 4.4900 | 4.4900 | 357,000 |
| Dec 19, 2024 | 4.4200 | 4.5200 | 4.4000 | 4.4800 | 4.4800 | 1,209,100 |
| Dec 18, 2024 | 4.6500 | 4.6900 | 4.4400 | 4.4400 | 4.4400 | 978,900 |
| Dec 17, 2024 | 4.7400 | 4.7700 | 4.6600 | 4.6800 | 4.6800 | 290,100 |
| Dec 16, 2024 | 4.8700 | 4.8700 | 4.7300 | 4.7300 | 4.7300 | 589,600 |
| Dec 13, 2024 | 4.8800 | 4.9400 | 4.8300 | 4.8700 | 4.8700 | 423,100 |
| Dec 12, 2024 | 5.0700 | 5.0800 | 4.8500 | 4.9000 | 4.9000 | 910,100 |
| Dec 11, 2024 | 5.0000 | 5.1100 | 4.9700 | 5.0800 | 5.0800 | 782,200 |
| Dec 10, 2024 | 4.9400 | 5.0400 | 4.9400 | 5.0000 | 5.0000 | 499,200 |
| Dec 9, 2024 | 4.9900 | 5.0500 | 4.9000 | 4.9500 | 4.9500 | 610,400 |
| Dec 6, 2024 | 5.1200 | 5.1600 | 4.9400 | 5.0200 | 5.0200 | 810,000 |
| Dec 5, 2024 | 5.0500 | 5.1800 | 5.0500 | 5.1200 | 5.1200 | 465,300 |
| Dec 4, 2024 | 5.0800 | 5.1200 | 5.0400 | 5.0500 | 5.0500 | 376,900 |
| Dec 3, 2024 | 5.1300 | 5.2000 | 5.0400 | 5.1000 | 5.1000 | 821,900 |
| Dec 2, 2024 | 5.2500 | 5.2500 | 5.1100 | 5.1500 | 5.1500 | 474,700 |
| Nov 29, 2024 | 5.1800 | 5.3000 | 5.0500 | 5.3000 | 5.3000 | 818,100 |
| Nov 28, 2024 | 5.4800 | 5.4800 | 5.1900 | 5.2200 | 5.2200 | 905,600 |
| Nov 27, 2024 | 5.6600 | 5.7000 | 5.4100 | 5.4800 | 5.4800 | 643,400 |
| Nov 26, 2024 | 5.5200 | 5.7300 | 5.4800 | 5.6600 | 5.6600 | 342,800 |
| Nov 25, 2024 | 5.4500 | 5.5300 | 5.4400 | 5.5200 | 5.5200 | 284,400 |
| Nov 22, 2024 | 5.5300 | 5.5900 | 5.4200 | 5.5200 | 5.5200 | 626,400 |
| Nov 21, 2024 | 5.5300 | 5.5500 | 5.4100 | 5.5200 | 5.5200 | 245,900 |
| Nov 19, 2024 | 5.5100 | 5.6400 | 5.5000 | 5.5900 | 5.5900 | 398,100 |
| Nov 18, 2024 | 5.6000 | 5.6100 | 5.5100 | 5.5700 | 5.5700 | 490,100 |
| Nov 14, 2024 | 5.6100 | 5.7000 | 5.5400 | 5.6000 | 5.6000 | 546,900 |
| Nov 13, 2024 | 5.6900 | 5.7100 | 5.4600 | 5.6600 | 5.6600 | 584,200 |
| Nov 12, 2024 | 5.5700 | 5.6600 | 5.5300 | 5.6600 | 5.6600 | 331,600 |
| Nov 11, 2024 | 5.4900 | 5.7300 | 5.4900 | 5.6100 | 5.6100 | 698,600 |
| Nov 8, 2024 | 5.5000 | 5.6200 | 5.3200 | 5.5300 | 5.5300 | 739,900 |
| Nov 7, 2024 | 5.5100 | 5.6500 | 5.3300 | 5.5000 | 5.5000 | 1,020,600 |
| Nov 6, 2024 | 5.4900 | 5.6000 | 5.3600 | 5.5700 | 5.5700 | 809,200 |
| Nov 5, 2024 | 5.4800 | 5.5700 | 5.3600 | 5.5400 | 5.5400 | 537,200 |
| Nov 4, 2024 | 5.1900 | 5.4600 | 5.1900 | 5.4600 | 5.4600 | 468,900 |
| Nov 1, 2024 | 5.3100 | 5.3400 | 5.2000 | 5.2000 | 5.2000 | 310,800 |
| Oct 31, 2024 | 5.3500 | 5.4700 | 5.2900 | 5.2900 | 5.2900 | 419,600 |
| Oct 30, 2024 | 5.3500 | 5.4800 | 5.3500 | 5.4000 | 5.4000 | 419,300 |
| Oct 29, 2024 | 5.3900 | 5.4600 | 5.3100 | 5.3100 | 5.3100 | 478,200 |
| Oct 28, 2024 | 5.2700 | 5.4600 | 5.2300 | 5.4100 | 5.4100 | 667,300 |
| Oct 25, 2024 | 5.2500 | 5.3100 | 5.2100 | 5.2700 | 5.2700 | 636,500 |
| Oct 24, 2024 | 5.1700 | 5.2700 | 5.1100 | 5.2700 | 5.2700 | 669,800 |
| Oct 23, 2024 | 5.2000 | 5.2400 | 5.1700 | 5.1900 | 5.1900 | 271,300 |
| Oct 22, 2024 | 5.2100 | 5.3200 | 5.1700 | 5.2300 | 5.2300 | 539,400 |
| Oct 21, 2024 | 5.2800 | 5.2900 | 5.1900 | 5.2600 | 5.2600 | 544,600 |
| Oct 18, 2024 | 5.2500 | 5.3000 | 5.1600 | 5.2800 | 5.2800 | 532,000 |
| Oct 17, 2024 | 5.2300 | 5.3100 | 5.1800 | 5.2600 | 5.2600 | 728,900 |
| Oct 16, 2024 | 5.1400 | 5.3000 | 5.0600 | 5.3000 | 5.3000 | 1,076,400 |
| Oct 15, 2024 | 5.0200 | 5.1400 | 5.0200 | 5.0400 | 5.0400 | 603,400 |
| Oct 14, 2024 | 4.9000 | 5.1100 | 4.9000 | 5.0200 | 5.0200 | 404,500 |
| Oct 11, 2024 | 4.9200 | 4.9700 | 4.8500 | 4.9300 | 4.9300 | 214,200 |
| Oct 10, 2024 | 4.8600 | 4.9200 | 4.8400 | 4.9100 | 4.9100 | 378,200 |
| Oct 9, 2024 | 4.9000 | 4.9100 | 4.8100 | 4.8700 | 4.8700 | 336,600 |
| Oct 8, 2024 | 4.9300 | 4.9700 | 4.8900 | 4.9100 | 4.9100 | 764,000 |
| Oct 7, 2024 | 4.9400 | 5.0100 | 4.9000 | 4.9300 | 4.9300 | 790,600 |
| Oct 4, 2024 | 4.9500 | 5.0200 | 4.8900 | 4.9400 | 4.9400 | 357,200 |
| Oct 3, 2024 | 4.9200 | 5.0000 | 4.8400 | 5.0000 | 5.0000 | 498,900 |
| Oct 2, 2024 | 5.0000 | 5.0800 | 4.9500 | 5.0700 | 5.0700 | 290,800 |
| Oct 1, 2024 | 4.8100 | 5.0400 | 4.8100 | 4.8800 | 4.8800 | 890,600 |
| Sep 30, 2024 | 4.8100 | 4.9600 | 4.8000 | 4.8400 | 4.8400 | 466,900 |
| Sep 27, 2024 | 4.8500 | 4.9500 | 4.8400 | 4.8400 | 4.8400 | 245,800 |
| Sep 26, 2024 | 4.8400 | 4.9200 | 4.8200 | 4.8700 | 4.8700 | 338,900 |
| Sep 25, 2024 | 4.8300 | 4.8800 | 4.7600 | 4.8400 | 4.8400 | 822,400 |
| Sep 24, 2024 | 4.8700 | 4.9700 | 4.8300 | 4.8300 | 4.8300 | 619,300 |
| Sep 23, 2024 | 4.8600 | 4.9400 | 4.8100 | 4.8500 | 4.8500 | 362,500 |
| Sep 20, 2024 | 5.0900 | 5.1200 | 4.8800 | 4.9000 | 4.9000 | 1,818,800 |
| Sep 19, 2024 | 5.1900 | 5.2700 | 5.1100 | 5.1200 | 5.1200 | 630,800 |
| Sep 18, 2024 | 5.1200 | 5.2900 | 5.0700 | 5.2300 | 5.2300 | 966,900 |
| Sep 17, 2024 | 4.9000 | 5.1200 | 4.9000 | 5.1200 | 5.1200 | 567,600 |
| Sep 16, 2024 | 4.8500 | 4.9800 | 4.8100 | 4.9400 | 4.9400 | 390,800 |
| Sep 13, 2024 | 4.6900 | 4.8700 | 4.6900 | 4.8600 | 4.8600 | 610,700 |
| Sep 12, 2024 | 4.6500 | 4.6500 | 4.6200 | 4.6200 | 4.6200 | 250,700 |
| Sep 11, 2024 | 4.6700 | 4.6800 | 4.6100 | 4.6400 | 4.6400 | 173,400 |
| Sep 10, 2024 | 4.6400 | 4.6700 | 4.6000 | 4.6300 | 4.6300 | 205,100 |
| Sep 9, 2024 | 4.6200 | 4.6900 | 4.5900 | 4.6800 | 4.6800 | 367,100 |
| Sep 6, 2024 | 4.6700 | 4.7500 | 4.6200 | 4.6400 | 4.6400 | 494,200 |
| Sep 5, 2024 | 4.7400 | 4.7500 | 4.6100 | 4.7200 | 4.7200 | 299,400 |
| Sep 4, 2024 | 4.5700 | 4.7800 | 4.5700 | 4.7400 | 4.7400 | 520,400 |
| Sep 3, 2024 | 4.5700 | 4.6500 | 4.5600 | 4.5600 | 4.5600 | 306,100 |
| Sep 2, 2024 | 4.6100 | 4.6200 | 4.5500 | 4.5800 | 4.5800 | 307,100 |
| Aug 30, 2024 | 4.6200 | 4.6700 | 4.5700 | 4.6200 | 4.6200 | 345,600 |
| Aug 29, 2024 | 4.6600 | 4.6900 | 4.6000 | 4.6200 | 4.6200 | 447,600 |
| Aug 28, 2024 | 4.7100 | 4.7500 | 4.6500 | 4.7000 | 4.7000 | 228,100 |
| Aug 27, 2024 | 4.7500 | 4.7900 | 4.6800 | 4.7500 | 4.7500 | 152,100 |
| Aug 26, 2024 | 4.8000 | 4.8400 | 4.6800 | 4.7500 | 4.7500 | 288,300 |
| Aug 23, 2024 | 4.6500 | 4.8100 | 4.6500 | 4.8000 | 4.8000 | 352,200 |
| Aug 22, 2024 | 4.8200 | 4.8600 | 4.6400 | 4.6400 | 4.6400 | 384,000 |
| Aug 21, 2024 | 5.0100 | 5.0500 | 4.7800 | 4.7800 | 4.7800 | 471,600 |
| Aug 20, 2024 | 4.8900 | 5.0900 | 4.8900 | 5.0400 | 5.0400 | 667,000 |
| Aug 19, 2024 | 4.6800 | 4.9500 | 4.6200 | 4.9000 | 4.9000 | 670,800 |
| Aug 16, 2024 | 4.7900 | 4.8100 | 4.6500 | 4.6900 | 4.6900 | 466,700 |
| Aug 15, 2024 | 4.7200 | 4.8300 | 4.6500 | 4.8000 | 4.8000 | 681,900 |
| Aug 14, 2024 | 4.8300 | 4.8300 | 4.4600 | 4.7100 | 4.7100 | 1,289,800 |
| Aug 13, 2024 | 4.8300 | 4.8700 | 4.7300 | 4.8000 | 4.8000 | 459,400 |
| Aug 12, 2024 | 4.8300 | 4.9000 | 4.7600 | 4.7800 | 4.7800 | 307,500 |
| Aug 9, 2024 | 4.7200 | 4.8300 | 4.7100 | 4.7900 | 4.7900 | 743,300 |
| Aug 8, 2024 | 4.7600 | 4.7700 | 4.6900 | 4.7200 | 4.7200 | 164,800 |
| Aug 7, 2024 | 4.5600 | 4.7200 | 4.5600 | 4.6700 | 4.6700 | 222,900 |
| Aug 6, 2024 | 4.6700 | 4.7200 | 4.5500 | 4.5600 | 4.5600 | 348,800 |
| Aug 5, 2024 | 4.7000 | 4.7300 | 4.5500 | 4.6200 | 4.6200 | 655,400 |
| Aug 2, 2024 | 4.9200 | 4.9700 | 4.7700 | 4.7800 | 4.7800 | 460,200 |
| Aug 1, 2024 | 4.8200 | 4.9800 | 4.7800 | 4.8100 | 4.8100 | 280,800 |
| Jul 31, 2024 | 4.7500 | 4.8900 | 4.7500 | 4.8500 | 4.8500 | 325,800 |
| Jul 30, 2024 | 4.8900 | 4.8900 | 4.7000 | 4.7200 | 4.7200 | 666,400 |
| Jul 29, 2024 | 5.0100 | 5.0200 | 4.8900 | 4.8900 | 4.8900 | 270,100 |
| Jul 26, 2024 | 4.9800 | 5.0300 | 4.9100 | 5.0100 | 5.0100 | 468,600 |
| Jul 25, 2024 | 5.0400 | 5.1000 | 4.9500 | 4.9800 | 4.9800 | 418,300 |
| Jul 24, 2024 | 5.0800 | 5.1100 | 5.0400 | 5.0700 | 5.0700 | 560,800 |
| Jul 23, 2024 | 5.1500 | 5.1500 | 5.0800 | 5.1100 | 5.1100 | 336,900 |
| Jul 22, 2024 | 5.0300 | 5.2000 | 5.0300 | 5.1500 | 5.1500 | 830,900 |
| Jul 19, 2024 | 5.0200 | 5.1500 | 5.0200 | 5.0500 | 5.0500 | 206,000 |
| Jul 18, 2024 | 5.1800 | 5.1800 | 5.0200 | 5.0300 | 5.0300 | 460,400 |
| Jul 17, 2024 | 5.2500 | 5.2500 | 5.0900 | 5.2000 | 5.2000 | 516,000 |
| Jul 16, 2024 | 5.1100 | 5.1900 | 5.0800 | 5.1400 | 5.1400 | 272,400 |
| Jul 15, 2024 | 5.1900 | 5.2100 | 5.0800 | 5.1100 | 5.1100 | 516,800 |
| Jul 12, 2024 | 5.2800 | 5.3600 | 5.1900 | 5.1900 | 5.1900 | 422,100 |
| Jul 11, 2024 | 5.1800 | 5.3000 | 5.1200 | 5.2800 | 5.2800 | 884,400 |
| Jul 10, 2024 | 5.1000 | 5.1800 | 5.0800 | 5.0800 | 5.0800 | 372,300 |
| Jul 9, 2024 | 5.0700 | 5.1100 | 4.9700 | 5.0800 | 5.0800 | 391,700 |
| Jul 8, 2024 | 5.2000 | 5.2600 | 5.0700 | 5.0700 | 5.0700 | 461,600 |
| Jul 5, 2024 | 5.0700 | 5.2000 | 5.0300 | 5.1500 | 5.1500 | 413,500 |
| Jul 4, 2024 | 5.0100 | 5.1700 | 5.0100 | 5.1200 | 5.1200 | 706,900 |
| Jul 3, 2024 | 4.9100 | 5.0900 | 4.9100 | 5.0100 | 5.0100 | 946,500 |
| Jul 2, 2024 | 4.7900 | 4.9400 | 4.7600 | 4.9400 | 4.9400 | 578,100 |
| Jul 1, 2024 | 4.8300 | 4.8800 | 4.7500 | 4.8300 | 4.8300 | 470,400 |
| Jun 28, 2024 | 4.8400 | 4.9300 | 4.7300 | 4.8500 | 4.8500 | 621,500 |
| Jun 27, 2024 | 4.7400 | 4.9000 | 4.6100 | 4.8800 | 4.8800 | 537,800 |
| Jun 26, 2024 | 4.7300 | 4.7500 | 4.6700 | 4.7400 | 4.7400 | 532,600 |
| Jun 25, 2024 | 4.7600 | 4.8000 | 4.7200 | 4.7700 | 4.7700 | 309,500 |
| Jun 24, 2024 | 4.6900 | 4.8200 | 4.6700 | 4.7600 | 4.7600 | 665,500 |
| Jun 21, 2024 | 4.5700 | 4.6600 | 4.5200 | 4.6500 | 4.6500 | 462,800 |
| Jun 20, 2024 | 4.7100 | 4.7600 | 4.5700 | 4.5900 | 4.5900 | 521,800 |
| Jun 19, 2024 | 4.6400 | 4.6900 | 4.5600 | 4.6900 | 4.6900 | 327,800 |
| Jun 18, 2024 | 4.5500 | 4.6900 | 4.5500 | 4.6700 | 4.6700 | 299,500 |
| Jun 17, 2024 | 4.5900 | 4.6000 | 4.4900 | 4.5500 | 4.5500 | 646,300 |
| Jun 14, 2024 | 4.7000 | 4.7000 | 4.5700 | 4.6300 | 4.6300 | 209,300 |
| Jun 13, 2024 | 4.6400 | 4.6700 | 4.5500 | 4.6700 | 4.6700 | 456,100 |
| Jun 12, 2024 | 4.8000 | 4.8900 | 4.6600 | 4.6600 | 4.6600 | 421,300 |
| Jun 11, 2024 | 4.7000 | 4.7900 | 4.6500 | 4.7900 | 4.7900 | 253,500 |
| Jun 10, 2024 | 4.7000 | 4.7100 | 4.6000 | 4.6600 | 4.6600 | 454,900 |
| Jun 7, 2024 | 4.8600 | 4.9300 | 4.7000 | 4.7100 | 4.7100 | 507,100 |
| Jun 6, 2024 | 4.9200 | 4.9800 | 4.8800 | 4.8800 | 4.8800 | 518,000 |
| Jun 5, 2024 | 4.8600 | 4.9600 | 4.8100 | 4.9200 | 4.9200 | 715,300 |
| Jun 4, 2024 | 4.9000 | 4.9200 | 4.8000 | 4.8600 | 4.8600 | 543,400 |
| Jun 3, 2024 | 4.6400 | 4.9300 | 4.6400 | 4.9000 | 4.9000 | 829,900 |
| May 31, 2024 | 4.7000 | 4.7300 | 4.6400 | 4.7000 | 4.7000 | 466,300 |
| May 29, 2024 | 4.6800 | 4.7400 | 4.6400 | 4.7300 | 4.7300 | 388,000 |
| May 28, 2024 | 4.6900 | 4.8600 | 4.6800 | 4.7100 | 4.7100 | 811,300 |
| May 27, 2024 | 4.6800 | 4.7500 | 4.5400 | 4.6800 | 4.6800 | 591,200 |
| May 24, 2024 | 4.7400 | 4.7500 | 4.6400 | 4.6400 | 4.6400 | 220,300 |
| May 23, 2024 | 4.7100 | 4.7500 | 4.6000 | 4.7200 | 4.7200 | 618,900 |
| May 22, 2024 | 4.8000 | 4.8000 | 4.6300 | 4.7000 | 4.7000 | 646,400 |
| May 21, 2024 | 4.8000 | 4.8700 | 4.6900 | 4.8200 | 4.8200 | 387,500 |
| May 20, 2024 | 4.8000 | 4.9300 | 4.7600 | 4.7600 | 4.7600 | 482,800 |
| May 17, 2024 | 4.8500 | 4.8600 | 4.7800 | 4.8400 | 4.8400 | 247,900 |
| May 16, 2024 | 4.8200 | 4.8900 | 4.7700 | 4.8500 | 4.8500 | 417,800 |
| May 15, 2024 | 4.7800 | 4.8800 | 4.7500 | 4.8000 | 4.8000 | 712,800 |
| May 14, 2024 | 4.7100 | 4.8000 | 4.6700 | 4.8000 | 4.8000 | 418,200 |
| May 13, 2024 | 4.7900 | 4.8100 | 4.7400 | 4.7400 | 4.7400 | 509,000 |
| May 10, 2024 | 4.7200 | 4.9000 | 4.7200 | 4.7700 | 4.7700 | 497,700 |
| May 9, 2024 | 4.7100 | 4.8400 | 4.6700 | 4.8400 | 4.8400 | 614,200 |
| May 8, 2024 | 4.7000 | 4.8100 | 4.6300 | 4.8100 | 4.8100 | 404,200 |
| May 7, 2024 | 4.6600 | 4.8000 | 4.6300 | 4.7100 | 4.7100 | 443,600 |
| May 6, 2024 | 4.6400 | 4.7800 | 4.6400 | 4.7500 | 4.7500 | 359,100 |
| May 3, 2024 | 4.7200 | 4.8700 | 4.7100 | 4.7100 | 4.7100 | 658,500 |
| May 2, 2024 | 4.6700 | 4.6700 | 4.6000 | 4.6600 | 4.6600 | 396,700 |
| Apr 30, 2024 | 0.0361 Dividend | |||||
| Apr 30, 2024 | 4.6500 | 4.6600 | 4.4900 | 4.5700 | 4.5700 | 658,900 |
| Apr 29, 2024 | 4.6600 | 4.7400 | 4.5900 | 4.6800 | 4.6439 | 325,300 |
| Apr 26, 2024 | 4.5500 | 4.7400 | 4.5400 | 4.6600 | 4.6240 | 579,900 |
| Apr 25, 2024 | 0.1616 Dividend | |||||
| Apr 25, 2024 | 4.5100 | 4.5600 | 4.4000 | 4.5500 | 4.5149 | 398,500 |
| Apr 24, 2024 | 4.7000 | 4.7000 | 4.5900 | 4.6600 | 4.4637 | 256,800 |
| Apr 23, 2024 | 4.5900 | 4.7400 | 4.5200 | 4.7100 | 4.5116 | 383,300 |
| Apr 22, 2024 | 4.5500 | 4.7400 | 4.5400 | 4.6000 | 4.4062 | 502,300 |
| Apr 19, 2024 | 4.6600 | 4.7800 | 4.5400 | 4.5800 | 4.3871 | 577,900 |
| Apr 18, 2024 | 4.6000 | 4.7000 | 4.5400 | 4.6200 | 4.4254 | 390,900 |
| Apr 17, 2024 | 4.6900 | 4.8000 | 4.5300 | 4.6100 | 4.4158 | 766,500 |
| Apr 16, 2024 | 4.5000 | 4.6600 | 4.2900 | 4.6600 | 4.4637 | 1,018,000 |
| Apr 15, 2024 | 4.9200 | 4.9400 | 4.5200 | 4.5300 | 4.3392 | 1,582,200 |
| Apr 12, 2024 | 5.1900 | 5.1900 | 4.8900 | 4.8900 | 4.6840 | 713,100 |
| Apr 11, 2024 | 5.4000 | 5.4100 | 5.1900 | 5.2100 | 4.9906 | 415,500 |
| Apr 10, 2024 | 5.5600 | 5.5600 | 5.3700 | 5.4100 | 5.1821 | 414,600 |
| Apr 9, 2024 | 5.5100 | 5.6100 | 5.4600 | 5.5600 | 5.3258 | 607,600 |
| Apr 8, 2024 | 5.3200 | 5.5400 | 5.2600 | 5.5400 | 5.3067 | 440,300 |
| Apr 5, 2024 | 5.3400 | 5.3700 | 5.2900 | 5.2900 | 5.0672 | 296,900 |
| Apr 4, 2024 | 5.3900 | 5.5000 | 5.3200 | 5.3400 | 5.1151 | 542,400 |
| Apr 3, 2024 | 5.5200 | 5.5200 | 5.3100 | 5.3900 | 5.1630 | 441,400 |
| Apr 2, 2024 | 5.6700 | 5.6700 | 5.4200 | 5.5200 | 5.2875 | 747,100 |
| Apr 1, 2024 | 5.6500 | 5.7400 | 5.6100 | 5.6600 | 5.4216 | 416,300 |
| Mar 28, 2024 | 5.7700 | 5.7700 | 5.6500 | 5.7000 | 5.4599 | 378,200 |
| Mar 27, 2024 | 5.7000 | 5.8000 | 5.6600 | 5.7300 | 5.4887 | 438,700 |
| Mar 26, 2024 | 5.5500 | 5.8400 | 5.4700 | 5.7800 | 5.5365 | 565,200 |
| Mar 25, 2024 | 5.7100 | 5.7100 | 5.5000 | 5.5500 | 5.3162 | 432,400 |
| Mar 22, 2024 | 5.9000 | 5.9000 | 5.5700 | 5.6200 | 5.3833 | 660,800 |
| Mar 21, 2024 | 5.8600 | 5.9300 | 5.7500 | 5.9300 | 5.6802 | 578,800 |
| Mar 20, 2024 | 5.5700 | 5.9000 | 5.4800 | 5.9000 | 5.6515 | 836,600 |
| Mar 19, 2024 | 5.4700 | 5.5800 | 5.3600 | 5.5700 | 5.3354 | 412,300 |
| Mar 18, 2024 | 5.3000 | 5.6200 | 5.3000 | 5.4700 | 5.2396 | 1,345,000 |
| Mar 15, 2024 | 5.2700 | 5.4800 | 5.2200 | 5.3000 | 5.0768 | 881,800 |
| Mar 14, 2024 | 5.2200 | 5.2800 | 5.1400 | 5.2000 | 4.9810 | 319,400 |
| Mar 13, 2024 | 5.1500 | 5.2900 | 5.1000 | 5.2500 | 5.0289 | 451,200 |
| Mar 12, 2024 | 5.2000 | 5.2600 | 5.1100 | 5.1100 | 4.8948 | 505,100 |
| Mar 11, 2024 | 5.1000 | 5.2500 | 5.0500 | 5.1400 | 4.9235 | 794,700 |
| Mar 8, 2024 | 4.9700 | 5.1400 | 4.8600 | 5.1400 | 4.9235 | 550,000 |
| Mar 7, 2024 | 5.1200 | 5.1800 | 4.9000 | 4.9700 | 4.7607 | 806,200 |
| Mar 6, 2024 | 5.1200 | 5.2300 | 5.0700 | 5.1300 | 4.9139 | 610,800 |
| Mar 5, 2024 | 4.9500 | 5.2100 | 4.9500 | 5.1000 | 4.8852 | 806,200 |
| Mar 4, 2024 | 4.9400 | 5.1000 | 4.8800 | 5.0200 | 4.8086 | 794,900 |
| Mar 1, 2024 | 4.7900 | 4.9400 | 4.7500 | 4.9400 | 4.7319 | 469,400 |
| Feb 29, 2024 | 4.8500 | 4.8500 | 4.7000 | 4.7900 | 4.5882 | 349,400 |
| Feb 28, 2024 | 4.8400 | 4.9200 | 4.7700 | 4.8200 | 4.6170 | 546,300 |
| Feb 27, 2024 | 4.5700 | 4.8100 | 4.5700 | 4.8100 | 4.6074 | 643,100 |
| Feb 26, 2024 | 4.6100 | 4.7300 | 4.5600 | 4.5600 | 4.3679 | 457,400 |
| Feb 23, 2024 | 4.6700 | 4.7000 | 4.5700 | 4.6100 | 4.4158 | 387,300 |
| Feb 22, 2024 | 4.5800 | 4.6500 | 4.5400 | 4.6500 | 4.4541 | 406,200 |
| Feb 21, 2024 | 4.6100 | 4.6700 | 4.5200 | 4.5800 | 4.3871 | 542,900 |
| Feb 20, 2024 | 4.2900 | 4.5900 | 4.2500 | 4.5900 | 4.3967 | 631,400 |
| Feb 19, 2024 | 4.3000 | 4.3600 | 4.2800 | 4.2900 | 4.1093 | 278,400 |
| Feb 16, 2024 | 4.2700 | 4.4000 | 4.2600 | 4.3400 | 4.1572 | 383,700 |
| Feb 15, 2024 | 4.3000 | 4.3700 | 4.2700 | 4.2700 | 4.0901 | 421,500 |
| Feb 14, 2024 | 4.3000 | 4.3500 | 4.2700 | 4.3000 | 4.1189 | 355,800 |
| Feb 9, 2024 | 4.3600 | 4.4400 | 4.2800 | 4.3500 | 4.1668 | 334,300 |
| Feb 8, 2024 | 4.5800 | 4.5800 | 4.3300 | 4.3500 | 4.1668 | 534,300 |
| Feb 7, 2024 | 4.5000 | 4.5900 | 4.4500 | 4.5700 | 4.3775 | 605,300 |
| Feb 6, 2024 | 4.5100 | 4.6700 | 4.4800 | 4.4800 | 4.2913 | 781,300 |
| Feb 5, 2024 | 4.6500 | 4.7000 | 4.5100 | 4.5600 | 4.3679 | 941,600 |
| Feb 2, 2024 | 4.7000 | 4.7600 | 4.6000 | 4.6500 | 4.4541 | 417,500 |
| Feb 1, 2024 | 4.8000 | 4.8600 | 4.6400 | 4.6700 | 4.4733 | 449,000 |
| Jan 31, 2024 | 4.6400 | 4.9100 | 4.6400 | 4.8000 | 4.5978 | 639,600 |
| Jan 30, 2024 | 4.7000 | 4.7200 | 4.6400 | 4.6400 | 4.4446 | 362,300 |
| Jan 29, 2024 | 4.8400 | 4.8600 | 4.7200 | 4.7300 | 4.5308 | 372,200 |
| Jan 26, 2024 | 4.9300 | 4.9300 | 4.8000 | 4.8300 | 4.6266 | 471,100 |
| Jan 25, 2024 | 5.0200 | 5.0200 | 4.8800 | 4.9100 | 4.7032 | 527,500 |
| Jan 24, 2024 | 4.8800 | 5.0300 | 4.7900 | 5.0300 | 4.8181 | 896,700 |
| Jan 23, 2024 | 4.7500 | 4.8800 | 4.7500 | 4.8600 | 4.6553 | 372,200 |
| Jan 22, 2024 | 4.9400 | 4.9400 | 4.7400 | 4.7500 | 4.5499 | 601,900 |
Related Tickers
SCAR3.SA São Carlos Empreendimentos e Participações S.A.
15.86
+0.19%
LOGG3.SA LOG Commercial Properties e Participações S.A.
18.69
-0.27%
LPSB3.SA LPS Brasil - Consultoria de Imóveis S.A.
1.3400
+2.29%
MULT3.SA Multiplan Empreendimentos Imobiliários S.A.
20.70
+0.83%
IRS IRSA Inversiones y Representaciones Sociedad Anónima
14.71
-3.16%