100.02
-0.92
(-0.91%)
At close: January 17 at 6:05:00 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 | 99.11 | 100.48 | 97.00 | 100.02 | 100.02 | 90,262 |
Jan 16, 2025 | 99.90 | 100.95 | 99.52 | 100.94 | 100.94 | 77,522 |
Jan 15, 2025 | 98.06 | 100.00 | 98.00 | 99.91 | 99.91 | 47,966 |
Jan 14, 2025 | 97.92 | 98.39 | 97.59 | 98.00 | 98.00 | 38,678 |
Jan 13, 2025 | 98.00 | 98.01 | 97.31 | 97.92 | 97.92 | 43,363 |
Jan 10, 2025 | 98.51 | 99.31 | 96.73 | 97.15 | 97.15 | 101,297 |
Jan 9, 2025 | 99.59 | 99.74 | 98.50 | 98.87 | 98.87 | 35,194 |
Jan 8, 2025 | 99.75 | 99.75 | 99.00 | 99.50 | 99.50 | 34,194 |
Jan 7, 2025 | 99.99 | 100.00 | 99.44 | 99.75 | 99.75 | 38,842 |
Jan 6, 2025 | 99.67 | 100.00 | 99.10 | 99.99 | 99.99 | 35,947 |
Jan 3, 2025 | 100.00 | 100.00 | 99.36 | 99.67 | 99.67 | 39,389 |
Jan 2, 2025 | 2.50 Dividend | |||||
Jan 2, 2025 | 101.35 | 101.35 | 98.26 | 100.00 | 100.00 | 69,371 |
Dec 30, 2024 | 101.91 | 102.94 | 101.91 | 102.94 | 100.44 | 32,751 |
Dec 27, 2024 | 101.99 | 102.25 | 101.16 | 101.78 | 99.31 | 39,115 |
Dec 26, 2024 | 101.20 | 102.14 | 100.60 | 101.80 | 99.33 | 57,441 |
Dec 23, 2024 | 98.95 | 101.50 | 98.88 | 101.20 | 98.74 | 91,576 |
Dec 20, 2024 | 95.74 | 98.90 | 95.74 | 98.70 | 96.30 | 65,339 |
Dec 19, 2024 | 96.14 | 96.58 | 94.50 | 95.74 | 93.41 | 79,027 |
Dec 18, 2024 | 98.25 | 98.25 | 95.95 | 96.14 | 93.81 | 87,008 |
Dec 17, 2024 | 98.00 | 98.50 | 96.08 | 98.25 | 95.86 | 77,942 |
Dec 16, 2024 | 97.84 | 98.33 | 97.34 | 97.98 | 95.60 | 56,686 |
Dec 13, 2024 | 95.88 | 98.40 | 95.88 | 97.10 | 94.74 | 67,949 |
Dec 12, 2024 | 94.15 | 96.20 | 94.14 | 95.88 | 93.55 | 62,224 |
Dec 11, 2024 | 94.62 | 95.00 | 94.04 | 94.15 | 91.86 | 67,250 |
Dec 10, 2024 | 94.60 | 95.37 | 93.80 | 94.62 | 92.32 | 74,833 |
Dec 9, 2024 | 96.20 | 96.48 | 94.15 | 94.45 | 92.16 | 94,385 |
Dec 6, 2024 | 94.00 | 96.85 | 94.00 | 95.90 | 93.57 | 121,505 |
Dec 5, 2024 | 97.39 | 97.95 | 93.00 | 93.50 | 91.23 | 186,746 |
Dec 4, 2024 | 99.50 | 99.63 | 96.55 | 97.21 | 94.85 | 78,716 |
Dec 3, 2024 | 99.84 | 100.49 | 99.33 | 99.45 | 97.03 | 49,899 |
Dec 2, 2024 | 0.93 Dividend | |||||
Dec 2, 2024 | 101.87 | 101.87 | 99.60 | 99.84 | 97.42 | 62,634 |
Nov 29, 2024 | 101.79 | 103.95 | 101.22 | 102.80 | 99.40 | 54,820 |
Nov 28, 2024 | 103.33 | 103.39 | 101.33 | 101.79 | 98.42 | 55,418 |
Nov 27, 2024 | 103.86 | 103.95 | 103.33 | 103.33 | 99.91 | 51,358 |
Nov 26, 2024 | 103.30 | 103.82 | 103.08 | 103.69 | 100.26 | 51,567 |
Nov 25, 2024 | 102.50 | 103.50 | 102.23 | 103.24 | 99.82 | 57,551 |
Nov 22, 2024 | 101.49 | 103.81 | 101.28 | 102.50 | 99.11 | 49,646 |
Nov 21, 2024 | 100.70 | 101.50 | 100.57 | 101.50 | 98.14 | 41,956 |
Nov 19, 2024 | 100.00 | 101.00 | 99.95 | 100.86 | 97.52 | 33,171 |
Nov 18, 2024 | 100.02 | 100.45 | 99.90 | 99.93 | 96.62 | 66,201 |
Nov 14, 2024 | 100.28 | 100.67 | 99.85 | 99.93 | 96.62 | 67,882 |
Nov 13, 2024 | 100.08 | 100.28 | 99.65 | 100.00 | 96.69 | 65,141 |
Nov 12, 2024 | 100.06 | 100.30 | 99.91 | 99.95 | 96.64 | 60,317 |
Nov 11, 2024 | 100.32 | 101.09 | 100.00 | 100.00 | 96.69 | 82,675 |
Nov 8, 2024 | 100.15 | 101.10 | 99.80 | 99.90 | 96.59 | 80,861 |
Nov 7, 2024 | 99.80 | 100.30 | 99.79 | 99.90 | 96.59 | 56,142 |
Nov 6, 2024 | 99.90 | 100.09 | 99.74 | 99.80 | 96.50 | 38,194 |
Nov 5, 2024 | 100.19 | 100.50 | 99.85 | 99.89 | 96.58 | 42,562 |
Nov 4, 2024 | 100.27 | 100.75 | 99.90 | 100.08 | 96.77 | 64,086 |
Nov 1, 2024 | 0.93 Dividend | |||||
Nov 1, 2024 | 100.10 | 100.95 | 99.99 | 100.14 | 96.82 | 48,568 |
Oct 31, 2024 | 100.42 | 100.98 | 100.42 | 100.97 | 96.73 | 53,835 |
Oct 30, 2024 | 100.16 | 100.55 | 99.98 | 100.42 | 96.20 | 66,966 |
Oct 29, 2024 | 100.75 | 100.77 | 99.97 | 100.15 | 95.94 | 54,700 |
Oct 28, 2024 | 101.00 | 101.00 | 99.74 | 100.35 | 96.13 | 83,155 |
Oct 25, 2024 | 100.19 | 100.94 | 99.96 | 100.05 | 95.85 | 83,095 |
Oct 24, 2024 | 100.52 | 100.86 | 99.54 | 100.15 | 95.94 | 75,072 |
Oct 23, 2024 | 102.02 | 102.50 | 100.60 | 101.00 | 96.76 | 67,109 |
Oct 22, 2024 | 102.50 | 102.60 | 101.65 | 101.85 | 97.57 | 50,965 |
Oct 21, 2024 | 102.79 | 103.20 | 102.21 | 102.30 | 98.00 | 76,529 |
Oct 18, 2024 | 102.48 | 103.25 | 102.20 | 102.80 | 98.48 | 66,361 |
Oct 17, 2024 | 102.99 | 103.00 | 102.04 | 102.48 | 98.17 | 91,950 |
Oct 16, 2024 | 103.00 | 103.06 | 102.50 | 102.60 | 98.29 | 94,650 |
Oct 15, 2024 | 102.83 | 103.15 | 102.52 | 102.61 | 98.30 | 61,026 |
Oct 14, 2024 | 102.99 | 103.38 | 102.59 | 102.60 | 98.29 | 62,759 |
Oct 11, 2024 | 103.10 | 103.34 | 102.78 | 102.97 | 98.64 | 53,383 |
Oct 10, 2024 | 103.68 | 103.70 | 102.88 | 103.10 | 98.77 | 61,086 |
Oct 9, 2024 | 104.00 | 104.41 | 103.50 | 103.70 | 99.34 | 52,150 |
Oct 8, 2024 | 104.39 | 104.40 | 104.00 | 104.00 | 99.63 | 38,823 |
Oct 7, 2024 | 104.50 | 104.70 | 104.18 | 104.24 | 99.86 | 49,568 |
Oct 4, 2024 | 104.50 | 104.71 | 104.25 | 104.45 | 100.06 | 45,086 |
Oct 3, 2024 | 104.33 | 104.88 | 104.15 | 104.35 | 99.97 | 32,289 |
Oct 2, 2024 | 104.59 | 104.59 | 104.28 | 104.33 | 99.95 | 38,717 |
Oct 1, 2024 | 0.93 Dividend | |||||
Oct 1, 2024 | 104.95 | 105.42 | 104.10 | 104.10 | 99.73 | 51,140 |
Sep 30, 2024 | 105.78 | 105.94 | 105.57 | 105.68 | 100.35 | 58,307 |
Sep 27, 2024 | 105.15 | 105.79 | 105.15 | 105.79 | 100.45 | 42,210 |
Sep 26, 2024 | 105.05 | 105.19 | 104.95 | 105.15 | 99.85 | 44,184 |
Sep 25, 2024 | 105.21 | 105.21 | 104.85 | 105.03 | 99.73 | 49,262 |
Sep 24, 2024 | 105.15 | 105.30 | 105.04 | 105.19 | 99.88 | 48,237 |
Sep 23, 2024 | 105.10 | 105.33 | 105.01 | 105.09 | 99.79 | 58,415 |
Sep 20, 2024 | 105.00 | 105.49 | 105.00 | 105.20 | 99.89 | 58,281 |
Sep 19, 2024 | 105.08 | 105.15 | 104.95 | 105.00 | 99.70 | 53,828 |
Sep 18, 2024 | 105.17 | 105.32 | 104.88 | 105.03 | 99.73 | 60,100 |
Sep 17, 2024 | 105.30 | 105.42 | 105.00 | 105.00 | 99.70 | 63,093 |
Sep 16, 2024 | 105.49 | 105.60 | 105.01 | 105.19 | 99.88 | 81,330 |
Sep 13, 2024 | 105.29 | 106.00 | 105.01 | 105.40 | 100.08 | 94,886 |
Sep 12, 2024 | 105.70 | 105.78 | 105.00 | 105.29 | 99.98 | 64,998 |
Sep 11, 2024 | 105.89 | 105.91 | 105.50 | 105.51 | 100.19 | 51,884 |
Sep 10, 2024 | 105.85 | 106.00 | 105.61 | 105.75 | 100.42 | 55,690 |
Sep 9, 2024 | 106.00 | 106.00 | 105.70 | 105.70 | 100.37 | 67,207 |
Sep 6, 2024 | 105.39 | 106.00 | 105.30 | 105.85 | 100.51 | 74,007 |
Sep 5, 2024 | 105.40 | 105.50 | 105.00 | 105.20 | 99.89 | 83,065 |
Sep 4, 2024 | 105.37 | 105.47 | 105.20 | 105.41 | 100.09 | 70,152 |
Sep 3, 2024 | 105.40 | 105.47 | 105.17 | 105.37 | 100.05 | 58,116 |
Sep 2, 2024 | 0.93 Dividend | |||||
Sep 2, 2024 | 105.30 | 105.49 | 105.02 | 105.27 | 99.96 | 76,546 |
Aug 30, 2024 | 106.16 | 106.19 | 105.90 | 106.16 | 99.92 | 84,906 |
Aug 29, 2024 | 106.18 | 106.22 | 105.83 | 105.89 | 99.67 | 57,251 |
Aug 28, 2024 | 106.15 | 106.20 | 105.78 | 106.00 | 99.77 | 75,790 |
Aug 27, 2024 | 106.13 | 106.22 | 105.90 | 106.20 | 99.96 | 64,631 |
Aug 26, 2024 | 106.20 | 106.24 | 106.00 | 106.05 | 99.82 | 78,772 |
Aug 23, 2024 | 106.10 | 106.25 | 105.97 | 106.16 | 99.92 | 81,302 |
Aug 22, 2024 | 106.12 | 106.15 | 105.98 | 106.08 | 99.85 | 64,171 |
Aug 21, 2024 | 106.15 | 106.15 | 105.95 | 106.00 | 99.77 | 90,027 |
Aug 20, 2024 | 106.14 | 106.15 | 105.96 | 105.97 | 99.74 | 87,479 |
Aug 19, 2024 | 106.00 | 106.25 | 105.87 | 105.88 | 99.66 | 77,872 |
Aug 16, 2024 | 105.92 | 106.00 | 105.70 | 106.00 | 99.77 | 79,742 |
Aug 15, 2024 | 105.66 | 106.10 | 105.66 | 105.81 | 99.59 | 76,303 |
Aug 14, 2024 | 106.13 | 106.22 | 105.70 | 105.85 | 99.63 | 65,385 |
Aug 13, 2024 | 105.40 | 106.23 | 105.00 | 106.13 | 99.89 | 59,872 |
Aug 12, 2024 | 105.50 | 106.00 | 105.00 | 105.50 | 99.30 | 79,723 |
Aug 9, 2024 | 105.05 | 105.25 | 104.89 | 105.12 | 98.94 | 51,511 |
Aug 8, 2024 | 105.20 | 105.36 | 104.91 | 104.93 | 98.76 | 48,763 |
Aug 7, 2024 | 105.33 | 105.82 | 104.98 | 105.07 | 98.90 | 55,971 |
Aug 6, 2024 | 105.65 | 106.04 | 104.95 | 105.34 | 99.15 | 62,912 |
Aug 5, 2024 | 105.89 | 106.01 | 104.93 | 105.65 | 99.44 | 52,702 |
Aug 2, 2024 | 106.31 | 106.67 | 105.98 | 106.19 | 99.95 | 55,649 |
Aug 1, 2024 | 0.93 Dividend | |||||
Aug 1, 2024 | 106.97 | 107.00 | 105.81 | 106.21 | 99.97 | 63,884 |
Jul 31, 2024 | 107.20 | 107.45 | 107.00 | 107.02 | 99.86 | 99,059 |
Jul 30, 2024 | 107.00 | 107.21 | 106.88 | 107.16 | 99.99 | 100,107 |
Jul 29, 2024 | 107.38 | 107.70 | 106.88 | 106.90 | 99.74 | 73,588 |
Jul 26, 2024 | 107.10 | 108.01 | 106.56 | 107.24 | 100.06 | 100,996 |
Jul 25, 2024 | 107.23 | 107.38 | 106.85 | 107.10 | 99.93 | 74,277 |
Jul 24, 2024 | 107.88 | 107.88 | 106.81 | 107.05 | 99.88 | 162,284 |
Jul 23, 2024 | 108.00 | 108.00 | 107.40 | 107.76 | 100.55 | 134,363 |
Jul 22, 2024 | 107.97 | 108.14 | 107.89 | 108.00 | 100.77 | 58,648 |
Jul 19, 2024 | 107.99 | 108.16 | 107.59 | 107.97 | 100.74 | 51,667 |
Jul 18, 2024 | 108.25 | 108.25 | 107.35 | 107.84 | 100.62 | 48,825 |
Jul 17, 2024 | 108.19 | 108.23 | 107.78 | 108.00 | 100.77 | 50,286 |
Jul 16, 2024 | 107.76 | 108.04 | 107.44 | 108.03 | 100.80 | 59,021 |
Jul 15, 2024 | 106.45 | 107.83 | 106.42 | 107.44 | 100.25 | 77,468 |
Jul 12, 2024 | 105.60 | 106.50 | 105.48 | 106.46 | 99.33 | 74,249 |
Jul 11, 2024 | 105.39 | 105.54 | 105.24 | 105.24 | 98.19 | 59,912 |
Jul 10, 2024 | 105.50 | 105.93 | 105.41 | 105.65 | 98.58 | 140,946 |
Jul 9, 2024 | 105.39 | 105.50 | 105.18 | 105.39 | 98.33 | 32,235 |
Jul 8, 2024 | 105.77 | 105.77 | 105.30 | 105.40 | 98.34 | 102,241 |
Jul 5, 2024 | 104.85 | 105.99 | 104.70 | 105.90 | 98.81 | 266,037 |
Jul 4, 2024 | 104.25 | 104.85 | 104.09 | 104.75 | 97.74 | 54,530 |
Jul 3, 2024 | 104.15 | 104.27 | 103.80 | 104.19 | 97.21 | 48,098 |
Jul 2, 2024 | 104.19 | 104.35 | 103.88 | 104.00 | 97.04 | 299,252 |
Jul 1, 2024 | 1.05 Dividend | |||||
Jul 1, 2024 | 104.45 | 104.78 | 104.05 | 104.20 | 97.22 | 74,016 |
Jun 28, 2024 | 104.74 | 105.89 | 104.49 | 105.20 | 97.18 | 144,258 |
Jun 27, 2024 | 104.50 | 104.98 | 104.40 | 104.87 | 96.87 | 107,832 |
Jun 26, 2024 | 104.98 | 105.00 | 104.19 | 104.76 | 96.77 | 135,865 |
Jun 25, 2024 | 104.84 | 105.04 | 104.40 | 104.75 | 96.76 | 101,261 |
Jun 24, 2024 | 105.01 | 105.15 | 104.49 | 104.63 | 96.65 | 67,894 |
Jun 21, 2024 | 105.10 | 105.30 | 104.80 | 104.80 | 96.81 | 82,161 |
Jun 20, 2024 | 105.30 | 105.30 | 104.54 | 105.10 | 97.09 | 77,271 |
Jun 19, 2024 | 105.32 | 105.70 | 105.04 | 105.30 | 97.27 | 73,416 |
Jun 18, 2024 | 105.69 | 105.84 | 105.06 | 105.20 | 97.18 | 69,105 |
Jun 17, 2024 | 105.64 | 106.35 | 105.45 | 105.52 | 97.47 | 74,695 |
Jun 14, 2024 | 105.49 | 105.90 | 105.37 | 105.55 | 97.50 | 74,503 |
Jun 13, 2024 | 105.90 | 105.90 | 105.10 | 105.33 | 97.30 | 52,814 |
Jun 12, 2024 | 107.00 | 107.00 | 105.56 | 105.90 | 97.82 | 66,846 |
Jun 11, 2024 | 107.70 | 107.80 | 106.70 | 106.99 | 98.83 | 46,402 |
Jun 10, 2024 | 107.98 | 108.10 | 107.61 | 107.69 | 99.48 | 60,352 |
Jun 7, 2024 | 108.07 | 108.07 | 107.84 | 107.92 | 99.69 | 43,124 |
Jun 6, 2024 | 108.19 | 108.19 | 107.91 | 108.01 | 99.77 | 34,749 |
Jun 5, 2024 | 108.19 | 108.19 | 108.00 | 108.00 | 99.76 | 40,519 |
Jun 4, 2024 | 108.30 | 108.35 | 108.09 | 108.19 | 99.94 | 52,792 |
Jun 3, 2024 | 0.90 Dividend | |||||
Jun 3, 2024 | 108.63 | 108.69 | 108.10 | 108.28 | 100.02 | 95,522 |
May 31, 2024 | 109.00 | 109.13 | 108.85 | 108.90 | 99.76 | 58,543 |
May 29, 2024 | 108.79 | 108.98 | 108.68 | 108.90 | 99.76 | 100,421 |
May 28, 2024 | 109.10 | 109.20 | 108.50 | 108.79 | 99.66 | 66,260 |
May 27, 2024 | 109.00 | 109.14 | 108.89 | 108.96 | 99.82 | 38,312 |
May 24, 2024 | 108.99 | 109.20 | 108.87 | 108.99 | 99.85 | 112,505 |
May 23, 2024 | 109.15 | 109.20 | 108.88 | 108.97 | 99.83 | 94,772 |
May 22, 2024 | 109.20 | 109.20 | 109.00 | 109.09 | 99.94 | 50,972 |
May 21, 2024 | 109.20 | 109.29 | 108.98 | 109.09 | 99.94 | 62,970 |
May 20, 2024 | 109.33 | 109.45 | 109.00 | 109.20 | 100.04 | 129,860 |
May 17, 2024 | 109.20 | 109.57 | 109.00 | 109.40 | 100.22 | 79,401 |
May 16, 2024 | 109.30 | 109.35 | 109.00 | 109.31 | 100.14 | 177,103 |
May 15, 2024 | 109.45 | 109.54 | 109.20 | 109.30 | 100.13 | 54,184 |
May 14, 2024 | 109.67 | 109.78 | 109.30 | 109.30 | 100.13 | 48,235 |
May 13, 2024 | 109.69 | 109.80 | 109.41 | 109.45 | 100.27 | 60,298 |
May 10, 2024 | 109.50 | 109.79 | 109.40 | 109.61 | 100.41 | 53,527 |
May 9, 2024 | 109.79 | 109.80 | 109.41 | 109.43 | 100.25 | 45,086 |
May 8, 2024 | 109.79 | 109.84 | 109.63 | 109.80 | 100.59 | 65,152 |
May 7, 2024 | 109.80 | 109.88 | 109.70 | 109.84 | 100.63 | 50,458 |
May 6, 2024 | 109.86 | 109.86 | 109.67 | 109.80 | 100.59 | 63,903 |
May 3, 2024 | 109.81 | 109.82 | 109.50 | 109.77 | 100.56 | 69,702 |
May 2, 2024 | 0.90 Dividend | |||||
May 2, 2024 | 109.87 | 110.04 | 109.40 | 109.72 | 100.52 | 66,411 |
Apr 30, 2024 | 110.33 | 110.64 | 110.15 | 110.52 | 100.42 | 84,452 |
Apr 29, 2024 | 110.35 | 110.78 | 110.30 | 110.68 | 100.57 | 216,693 |
Apr 26, 2024 | 110.44 | 110.73 | 110.30 | 110.35 | 100.27 | 61,222 |
Apr 25, 2024 | 110.57 | 110.58 | 110.20 | 110.44 | 100.35 | 45,891 |
Apr 24, 2024 | 110.50 | 110.58 | 110.25 | 110.34 | 100.26 | 39,299 |
Apr 23, 2024 | 110.50 | 110.60 | 110.16 | 110.47 | 100.38 | 53,132 |
Apr 22, 2024 | 110.58 | 110.69 | 110.26 | 110.40 | 100.31 | 79,564 |
Apr 19, 2024 | 110.42 | 110.58 | 110.25 | 110.44 | 100.35 | 45,490 |
Apr 18, 2024 | 110.70 | 110.88 | 110.45 | 110.68 | 100.57 | 147,700 |
Apr 17, 2024 | 110.91 | 111.16 | 110.50 | 110.69 | 100.58 | 47,266 |
Apr 16, 2024 | 111.25 | 111.28 | 110.84 | 110.91 | 100.78 | 46,733 |
Apr 15, 2024 | 111.40 | 111.44 | 111.10 | 111.28 | 101.11 | 74,730 |
Apr 12, 2024 | 111.23 | 111.40 | 111.00 | 111.22 | 101.06 | 50,126 |
Apr 11, 2024 | 111.45 | 111.45 | 111.15 | 111.31 | 101.14 | 46,530 |
Apr 10, 2024 | 111.58 | 111.69 | 111.36 | 111.47 | 101.29 | 68,599 |
Apr 9, 2024 | 111.79 | 111.83 | 111.56 | 111.60 | 101.40 | 67,448 |
Apr 8, 2024 | 111.63 | 111.79 | 111.49 | 111.65 | 101.45 | 76,714 |
Apr 5, 2024 | 111.28 | 111.72 | 111.20 | 111.55 | 101.36 | 56,795 |
Apr 4, 2024 | 111.33 | 111.51 | 111.10 | 111.20 | 101.04 | 73,482 |
Apr 3, 2024 | 111.20 | 111.89 | 111.10 | 111.58 | 101.39 | 73,749 |
Apr 2, 2024 | 112.24 | 112.48 | 111.42 | 111.90 | 101.68 | 76,537 |
Apr 1, 2024 | 0.90 Dividend | |||||
Apr 1, 2024 | 111.80 | 113.36 | 111.49 | 111.91 | 101.69 | 239,603 |
Mar 28, 2024 | 111.81 | 112.16 | 111.77 | 111.90 | 100.86 | 73,410 |
Mar 27, 2024 | 111.45 | 111.80 | 111.11 | 111.76 | 100.73 | 473,214 |
Mar 26, 2024 | 110.90 | 111.48 | 110.80 | 111.44 | 100.45 | 151,980 |
Mar 25, 2024 | 111.05 | 111.15 | 110.79 | 110.98 | 100.03 | 103,076 |
Mar 22, 2024 | 110.88 | 111.05 | 110.64 | 110.94 | 99.99 | 69,261 |
Mar 21, 2024 | 110.95 | 110.99 | 110.78 | 110.86 | 99.92 | 65,533 |
Mar 20, 2024 | 110.99 | 111.14 | 110.72 | 110.95 | 100.00 | 67,952 |
Mar 19, 2024 | 110.90 | 111.11 | 110.80 | 110.89 | 99.95 | 36,562 |
Mar 18, 2024 | 110.92 | 111.11 | 110.80 | 110.88 | 99.94 | 47,156 |
Mar 15, 2024 | 110.99 | 111.13 | 110.75 | 110.87 | 99.93 | 69,991 |
Mar 14, 2024 | 110.83 | 111.16 | 110.73 | 110.80 | 99.87 | 40,710 |
Mar 13, 2024 | 110.74 | 110.98 | 109.82 | 110.98 | 100.03 | 57,852 |
Mar 12, 2024 | 110.73 | 110.92 | 110.60 | 110.74 | 99.81 | 63,680 |
Mar 11, 2024 | 111.66 | 111.66 | 110.48 | 110.68 | 99.76 | 89,355 |
Mar 8, 2024 | 112.61 | 112.61 | 111.74 | 112.39 | 101.30 | 61,299 |
Mar 7, 2024 | 112.28 | 112.70 | 112.04 | 112.48 | 101.38 | 43,267 |
Mar 6, 2024 | 112.71 | 113.32 | 111.33 | 112.28 | 101.20 | 58,036 |
Mar 5, 2024 | 112.72 | 112.95 | 112.52 | 112.62 | 101.51 | 34,590 |
Mar 4, 2024 | 113.00 | 113.39 | 112.80 | 112.97 | 101.82 | 44,731 |
Mar 1, 2024 | 0.90 Dividend | |||||
Mar 1, 2024 | 113.12 | 113.85 | 111.88 | 113.00 | 101.85 | 174,493 |
Feb 29, 2024 | 113.95 | 114.58 | 113.50 | 114.02 | 101.96 | 676,139 |
Feb 28, 2024 | 114.23 | 114.46 | 112.55 | 113.75 | 101.72 | 71,070 |
Feb 27, 2024 | 112.86 | 114.81 | 112.86 | 114.50 | 102.39 | 93,333 |
Feb 26, 2024 | 113.14 | 113.40 | 112.51 | 112.69 | 100.77 | 70,370 |
Feb 23, 2024 | 112.98 | 113.23 | 112.79 | 112.80 | 100.87 | 63,805 |
Feb 22, 2024 | 112.80 | 112.98 | 112.44 | 112.79 | 100.86 | 51,032 |
Feb 21, 2024 | 113.00 | 113.48 | 112.40 | 112.70 | 100.78 | 52,389 |
Feb 20, 2024 | 112.25 | 112.69 | 112.20 | 112.50 | 100.60 | 43,585 |
Feb 19, 2024 | 112.06 | 112.29 | 111.85 | 112.27 | 100.40 | 45,596 |
Feb 16, 2024 | 111.74 | 112.25 | 111.62 | 112.07 | 100.22 | 62,334 |
Feb 15, 2024 | 111.50 | 111.79 | 111.30 | 111.74 | 99.92 | 47,436 |
Feb 14, 2024 | 111.56 | 111.80 | 111.03 | 111.39 | 99.61 | 25,003 |
Feb 9, 2024 | 111.19 | 111.65 | 110.90 | 111.56 | 99.76 | 82,301 |
Feb 8, 2024 | 111.10 | 111.24 | 110.90 | 111.20 | 99.44 | 78,180 |
Feb 7, 2024 | 111.03 | 111.20 | 110.85 | 111.11 | 99.36 | 40,479 |
Feb 6, 2024 | 110.99 | 111.27 | 110.80 | 111.03 | 99.29 | 33,630 |
Feb 5, 2024 | 110.99 | 111.34 | 110.80 | 110.99 | 99.25 | 39,568 |
Feb 2, 2024 | 110.86 | 111.19 | 110.80 | 110.99 | 99.25 | 55,539 |
Feb 1, 2024 | 0.90 Dividend | |||||
Feb 1, 2024 | 111.01 | 111.26 | 110.64 | 110.86 | 99.14 | 37,902 |
Jan 31, 2024 | 111.20 | 111.98 | 111.00 | 111.54 | 98.94 | 75,531 |
Jan 30, 2024 | 111.02 | 111.79 | 110.80 | 111.20 | 98.64 | 44,575 |
Jan 29, 2024 | 111.15 | 111.44 | 110.93 | 110.99 | 98.45 | 138,562 |
Jan 26, 2024 | 111.01 | 111.25 | 110.80 | 111.15 | 98.59 | 56,388 |
Jan 25, 2024 | 111.26 | 112.26 | 110.49 | 110.91 | 98.38 | 184,290 |
Jan 24, 2024 | 111.34 | 111.53 | 110.87 | 111.25 | 98.68 | 54,416 |
Jan 23, 2024 | 111.07 | 111.89 | 110.84 | 111.34 | 98.76 | 226,329 |
Jan 22, 2024 | 112.35 | 112.35 | 110.80 | 111.07 | 98.52 | 70,318 |
Jan 19, 2024 | 111.08 | 111.55 | 110.95 | 111.22 | 98.66 | 76,787 |
Jan 18, 2024 | 111.20 | 111.77 | 110.90 | 111.08 | 98.53 | 295,261 |
Jan 17, 2024 | 111.24 | 111.43 | 110.90 | 111.20 | 98.64 | 42,253 |
Related Tickers
PVBI11.SA Fundo De Investimento ImobiliarRio Vbi Prime Properties
71.81
-3.68%
HGRU11.SA CSHG Renda Urbana Fundo Investimento Imobilirio - FII
113.98
-0.86%
VRTA11.SA Fator Veritá Fundo de Investimento Imobiliário - FII
75.50
-2.83%
RZTR11.SA Fundo De Investimento Imobiliario Riza Terrax
82.25
-1.97%
VGIP11.SA Valora Cri Indice De Preco Fundo De Investimento Imobiliario
75.11
-3.27%
RECR11.SA Fundo Investimento Imobiliario Fii Ubs (Br) Recebveis Imobiliarios
72.26
-2.09%
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%
HGCR11.SA CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII
90.86
-1.63%
VGIR11.SA Valora Re III Fundo De Investimento Imobiliario
9.04
-1.42%