Unlock stock picks and a broker-level newsfeed that powers Wall Street.
53.50
+6.31
+(13.37%)
At close: March 14 at 5:07:00 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 |
---|---|---|---|---|---|---|
Mar 14, 2025 | 49.90 | 54.20 | 49.20 | 53.50 | 53.50 | 712,800 |
Mar 13, 2025 | 46.11 | 47.19 | 45.56 | 47.19 | 47.19 | 135,100 |
Mar 12, 2025 | 47.03 | 47.29 | 46.24 | 46.25 | 46.25 | 77,000 |
Mar 11, 2025 | 47.20 | 47.30 | 46.39 | 46.56 | 46.56 | 114,800 |
Mar 10, 2025 | 47.36 | 47.48 | 46.51 | 47.28 | 47.28 | 96,400 |
Mar 7, 2025 | 46.81 | 47.85 | 46.51 | 47.18 | 47.18 | 139,600 |
Mar 6, 2025 | 46.49 | 47.71 | 46.11 | 47.02 | 47.02 | 102,600 |
Mar 5, 2025 | 45.47 | 46.74 | 45.47 | 46.22 | 46.22 | 99,400 |
Feb 28, 2025 | 46.17 | 46.69 | 45.47 | 45.47 | 45.47 | 163,200 |
Feb 27, 2025 | 46.37 | 46.76 | 46.01 | 46.17 | 46.17 | 103,600 |
Feb 26, 2025 | 47.20 | 47.69 | 46.15 | 46.38 | 46.38 | 82,900 |
Feb 25, 2025 | 46.94 | 47.64 | 46.68 | 47.20 | 47.20 | 99,200 |
Feb 24, 2025 | 48.50 | 48.73 | 46.63 | 46.93 | 46.93 | 240,600 |
Feb 21, 2025 | 48.33 | 48.69 | 47.69 | 48.39 | 48.39 | 151,600 |
Feb 20, 2025 | 48.07 | 48.70 | 47.54 | 48.19 | 48.19 | 128,300 |
Feb 19, 2025 | 48.05 | 48.50 | 47.42 | 48.13 | 48.13 | 82,200 |
Feb 18, 2025 | 48.52 | 48.86 | 47.80 | 48.14 | 48.14 | 112,700 |
Feb 17, 2025 | 47.75 | 48.60 | 47.75 | 48.46 | 48.46 | 100,600 |
Feb 14, 2025 | 47.42 | 48.47 | 47.42 | 47.99 | 47.99 | 70,800 |
Feb 13, 2025 | 47.47 | 47.72 | 46.95 | 47.41 | 47.41 | 63,900 |
Feb 12, 2025 | 47.33 | 47.48 | 46.80 | 47.25 | 47.25 | 95,000 |
Feb 11, 2025 | 47.60 | 48.29 | 47.07 | 47.49 | 47.49 | 94,100 |
Feb 10, 2025 | 47.70 | 48.66 | 46.88 | 47.26 | 47.26 | 116,600 |
Feb 7, 2025 | 48.24 | 48.62 | 47.32 | 47.59 | 47.59 | 88,700 |
Feb 6, 2025 | 48.53 | 48.67 | 47.79 | 48.24 | 48.24 | 87,300 |
Feb 5, 2025 | 48.80 | 48.80 | 47.40 | 48.10 | 48.10 | 108,100 |
Feb 4, 2025 | 47.30 | 48.99 | 46.87 | 48.77 | 48.77 | 139,200 |
Feb 3, 2025 | 49.04 | 49.17 | 47.01 | 47.30 | 47.30 | 170,500 |
Jan 31, 2025 | 49.35 | 49.88 | 49.00 | 49.04 | 49.04 | 98,800 |
Jan 30, 2025 | 48.45 | 50.03 | 48.28 | 49.35 | 49.35 | 136,600 |
Jan 29, 2025 | 48.48 | 48.59 | 48.02 | 48.38 | 48.38 | 85,900 |
Jan 28, 2025 | 49.28 | 49.38 | 47.94 | 48.39 | 48.39 | 102,100 |
Jan 27, 2025 | 47.99 | 49.34 | 47.17 | 49.28 | 49.28 | 158,800 |
Jan 24, 2025 | 47.74 | 47.97 | 47.28 | 47.60 | 47.60 | 77,000 |
Jan 23, 2025 | 47.14 | 47.67 | 46.33 | 47.48 | 47.48 | 110,300 |
Jan 22, 2025 | 47.18 | 47.42 | 46.39 | 47.15 | 47.15 | 106,100 |
Jan 21, 2025 | 46.24 | 47.28 | 46.00 | 47.22 | 47.22 | 92,200 |
Jan 20, 2025 | 45.52 | 46.49 | 45.00 | 45.96 | 45.96 | 103,100 |
Jan 17, 2025 | 45.58 | 45.79 | 45.10 | 45.52 | 45.52 | 80,900 |
Jan 16, 2025 | 46.40 | 46.65 | 45.58 | 45.58 | 45.58 | 109,400 |
Jan 15, 2025 | 45.44 | 46.95 | 45.02 | 46.40 | 46.40 | 160,600 |
Jan 14, 2025 | 44.56 | 45.27 | 44.42 | 45.27 | 45.27 | 95,600 |
Jan 13, 2025 | 44.80 | 45.49 | 44.48 | 44.48 | 44.48 | 117,400 |
Jan 10, 2025 | 45.71 | 45.77 | 44.44 | 44.80 | 44.80 | 149,200 |
Jan 9, 2025 | 45.36 | 46.13 | 45.36 | 45.71 | 45.71 | 55,500 |
Jan 8, 2025 | 45.62 | 46.24 | 45.36 | 45.36 | 45.36 | 82,400 |
Jan 7, 2025 | 46.60 | 46.79 | 45.63 | 45.63 | 45.63 | 110,500 |
Jan 6, 2025 | 44.96 | 46.46 | 44.95 | 46.07 | 46.07 | 111,700 |
Jan 3, 2025 | 46.00 | 46.17 | 44.91 | 44.99 | 44.99 | 208,400 |
Jan 2, 2025 | 48.01 | 48.01 | 46.00 | 46.00 | 46.00 | 203,300 |
Dec 30, 2024 | 46.84 | 48.42 | 46.84 | 47.78 | 47.78 | 167,300 |
Dec 27, 2024 | 46.71 | 47.45 | 46.60 | 47.38 | 47.38 | 107,900 |
Dec 26, 2024 | 47.18 | 47.75 | 46.50 | 47.13 | 47.13 | 103,600 |
Dec 23, 2024 | 46.48 | 47.50 | 46.40 | 47.18 | 47.18 | 123,900 |
Dec 20, 2024 | 46.35 | 48.13 | 46.15 | 46.65 | 46.65 | 213,000 |
Dec 19, 2024 | 45.99 | 46.57 | 45.18 | 46.20 | 46.20 | 224,300 |
Dec 18, 2024 | 46.90 | 47.00 | 45.49 | 46.00 | 46.00 | 275,500 |
Dec 17, 2024 | 47.88 | 48.03 | 46.65 | 46.95 | 46.95 | 185,700 |
Dec 16, 2024 | 49.23 | 49.64 | 47.58 | 47.82 | 47.82 | 206,900 |
Dec 13, 2024 | 50.24 | 50.82 | 48.75 | 49.24 | 49.24 | 161,200 |
Dec 12, 2024 | 51.35 | 51.54 | 49.55 | 50.41 | 50.41 | 128,800 |
Dec 11, 2024 | 50.61 | 51.80 | 50.34 | 51.47 | 51.47 | 127,400 |
Dec 10, 2024 | 49.30 | 51.00 | 49.30 | 50.23 | 50.23 | 141,100 |
Dec 9, 2024 | 50.10 | 50.47 | 48.88 | 49.00 | 49.00 | 210,400 |
Dec 6, 2024 | 51.30 | 52.14 | 49.62 | 49.62 | 49.62 | 136,900 |
Dec 5, 2024 | 51.50 | 52.41 | 51.21 | 51.72 | 51.72 | 119,400 |
Dec 4, 2024 | 49.65 | 52.27 | 49.65 | 51.60 | 51.60 | 167,100 |
Dec 3, 2024 | 52.03 | 52.82 | 49.21 | 50.00 | 50.00 | 273,700 |
Dec 2, 2024 | 52.20 | 52.38 | 51.19 | 52.33 | 52.33 | 192,800 |
Nov 29, 2024 | 49.76 | 52.23 | 48.87 | 52.00 | 52.00 | 263,500 |
Nov 28, 2024 | 49.58 | 49.75 | 48.50 | 49.35 | 49.35 | 156,900 |
Nov 27, 2024 | 49.39 | 50.26 | 48.62 | 49.58 | 49.58 | 187,500 |
Nov 26, 2024 | 51.20 | 51.59 | 49.45 | 49.45 | 49.45 | 238,400 |
Nov 25, 2024 | 51.20 | 52.42 | 51.20 | 51.20 | 51.20 | 201,000 |
Nov 22, 2024 | 49.45 | 51.40 | 48.71 | 51.13 | 51.13 | 197,400 |
Nov 21, 2024 | 2.16 Dividend | |||||
Nov 21, 2024 | 49.77 | 50.49 | 48.96 | 49.49 | 49.49 | 376,300 |
Nov 19, 2024 | 52.81 | 53.99 | 52.50 | 53.57 | 51.41 | 440,800 |
Nov 18, 2024 | 48.95 | 53.44 | 48.95 | 52.78 | 50.65 | 455,500 |
Nov 14, 2024 | 48.66 | 51.34 | 48.17 | 48.71 | 46.74 | 477,600 |
Nov 13, 2024 | 45.28 | 47.14 | 45.03 | 46.90 | 45.01 | 235,900 |
Nov 12, 2024 | 45.22 | 46.14 | 44.38 | 45.76 | 43.91 | 336,600 |
Nov 11, 2024 | 44.49 | 46.23 | 44.24 | 45.32 | 43.49 | 210,000 |
Nov 8, 2024 | 45.02 | 45.81 | 44.35 | 44.50 | 42.70 | 229,700 |
Nov 7, 2024 | 47.69 | 48.45 | 45.02 | 45.02 | 43.20 | 194,100 |
Nov 6, 2024 | 46.61 | 47.89 | 45.75 | 47.89 | 45.96 | 176,900 |
Nov 5, 2024 | 45.85 | 46.27 | 45.35 | 46.15 | 44.29 | 92,200 |
Nov 4, 2024 | 44.14 | 45.99 | 44.10 | 45.59 | 43.75 | 155,300 |
Nov 1, 2024 | 44.80 | 44.83 | 43.63 | 44.14 | 42.36 | 204,800 |
Oct 31, 2024 | 45.20 | 45.52 | 44.50 | 44.70 | 42.89 | 268,700 |
Oct 30, 2024 | 45.22 | 46.20 | 45.13 | 45.15 | 43.33 | 147,900 |
Oct 29, 2024 | 45.51 | 45.94 | 45.15 | 45.15 | 43.33 | 111,700 |
Oct 28, 2024 | 46.03 | 46.25 | 45.50 | 45.50 | 43.66 | 123,100 |
Oct 25, 2024 | 45.11 | 46.24 | 45.11 | 46.02 | 44.16 | 97,800 |
Oct 24, 2024 | 45.19 | 45.78 | 44.93 | 45.28 | 43.45 | 147,600 |
Oct 23, 2024 | 45.61 | 45.84 | 45.20 | 45.25 | 43.42 | 141,600 |
Oct 22, 2024 | 46.25 | 46.64 | 45.62 | 45.62 | 43.78 | 113,000 |
Oct 21, 2024 | 46.12 | 46.50 | 45.92 | 46.29 | 44.42 | 88,000 |
Oct 18, 2024 | 45.77 | 46.70 | 45.75 | 45.75 | 43.90 | 115,200 |
Oct 17, 2024 | 45.99 | 46.73 | 45.53 | 46.39 | 44.52 | 141,900 |
Oct 16, 2024 | 46.08 | 46.46 | 45.81 | 46.09 | 44.23 | 113,100 |
Oct 15, 2024 | 46.69 | 47.21 | 46.11 | 46.29 | 44.42 | 93,700 |
Oct 14, 2024 | 46.57 | 47.00 | 46.10 | 46.70 | 44.81 | 114,700 |
Oct 11, 2024 | 46.40 | 46.58 | 45.85 | 46.58 | 44.70 | 110,100 |
Oct 10, 2024 | 46.00 | 46.39 | 45.42 | 46.39 | 44.52 | 199,600 |
Oct 9, 2024 | 46.27 | 46.27 | 45.80 | 45.84 | 43.99 | 83,600 |
Oct 8, 2024 | 46.43 | 46.49 | 45.87 | 46.28 | 44.41 | 150,900 |
Oct 7, 2024 | 46.56 | 47.02 | 46.19 | 46.48 | 44.60 | 91,300 |
Oct 4, 2024 | 46.50 | 46.86 | 46.00 | 46.56 | 44.68 | 147,100 |
Oct 3, 2024 | 45.83 | 46.43 | 45.43 | 46.40 | 44.53 | 145,400 |
Oct 2, 2024 | 46.00 | 46.72 | 45.62 | 45.83 | 43.98 | 184,300 |
Oct 1, 2024 | 46.69 | 46.69 | 45.43 | 45.67 | 43.82 | 433,000 |
Sep 30, 2024 | 47.52 | 48.02 | 46.52 | 46.63 | 44.75 | 236,900 |
Sep 27, 2024 | 47.68 | 48.12 | 47.27 | 47.50 | 45.58 | 173,300 |
Sep 26, 2024 | 47.21 | 47.97 | 47.11 | 47.68 | 45.75 | 146,100 |
Sep 25, 2024 | 48.20 | 48.42 | 46.94 | 46.97 | 45.07 | 133,600 |
Sep 24, 2024 | 47.84 | 49.12 | 47.63 | 48.20 | 46.25 | 209,000 |
Sep 23, 2024 | 48.25 | 48.25 | 47.16 | 47.56 | 45.64 | 178,800 |
Sep 20, 2024 | 48.68 | 48.77 | 47.40 | 47.86 | 45.93 | 260,700 |
Sep 19, 2024 | 48.83 | 49.52 | 48.55 | 48.72 | 46.75 | 216,800 |
Sep 18, 2024 | 48.24 | 49.38 | 48.08 | 48.45 | 46.49 | 133,700 |
Sep 17, 2024 | 48.74 | 48.81 | 47.95 | 48.27 | 46.32 | 141,900 |
Sep 16, 2024 | 48.36 | 48.77 | 47.84 | 48.74 | 46.77 | 129,400 |
Sep 13, 2024 | 47.24 | 48.25 | 47.00 | 48.21 | 46.26 | 261,300 |
Sep 12, 2024 | 47.32 | 47.68 | 46.69 | 46.69 | 44.80 | 180,400 |
Sep 11, 2024 | 47.50 | 48.01 | 47.32 | 47.42 | 45.50 | 123,200 |
Sep 10, 2024 | 47.89 | 47.89 | 46.90 | 47.46 | 45.54 | 193,600 |
Sep 9, 2024 | 48.29 | 48.29 | 47.59 | 47.73 | 45.80 | 136,700 |
Sep 6, 2024 | 48.50 | 48.87 | 47.90 | 47.91 | 45.97 | 147,100 |
Sep 5, 2024 | 49.35 | 49.56 | 48.20 | 48.41 | 46.45 | 159,400 |
Sep 4, 2024 | 47.86 | 49.11 | 47.86 | 49.10 | 47.12 | 193,400 |
Sep 3, 2024 | 48.13 | 48.72 | 47.72 | 47.85 | 45.92 | 172,600 |
Sep 2, 2024 | 47.94 | 48.40 | 47.42 | 48.13 | 46.19 | 201,300 |
Aug 30, 2024 | 47.75 | 47.76 | 47.10 | 47.28 | 45.37 | 399,000 |
Aug 29, 2024 | 48.42 | 48.50 | 47.58 | 47.58 | 45.66 | 244,900 |
Aug 28, 2024 | 48.74 | 48.74 | 48.25 | 48.35 | 46.40 | 175,800 |
Aug 27, 2024 | 48.60 | 48.95 | 48.40 | 48.65 | 46.68 | 188,000 |
Aug 26, 2024 | 49.59 | 49.61 | 48.61 | 48.64 | 46.67 | 237,500 |
Aug 23, 2024 | 48.57 | 49.67 | 48.50 | 49.26 | 47.27 | 186,200 |
Aug 22, 2024 | 49.60 | 49.63 | 48.45 | 48.50 | 46.54 | 174,500 |
Aug 21, 2024 | 50.00 | 50.71 | 48.99 | 49.36 | 47.37 | 243,200 |
Aug 20, 2024 | 50.06 | 50.25 | 49.51 | 49.86 | 47.85 | 112,400 |
Aug 19, 2024 | 48.65 | 50.15 | 48.56 | 49.85 | 47.84 | 142,400 |
Aug 16, 2024 | 49.65 | 49.98 | 48.22 | 48.53 | 46.57 | 246,800 |
Aug 15, 2024 | 49.49 | 49.93 | 49.02 | 49.65 | 47.64 | 165,700 |
Aug 14, 2024 | 49.72 | 50.04 | 48.95 | 49.06 | 47.08 | 239,100 |
Aug 13, 2024 | 49.80 | 50.49 | 49.57 | 49.72 | 47.71 | 163,200 |
Aug 12, 2024 | 50.00 | 50.91 | 49.74 | 49.99 | 47.97 | 273,900 |
Aug 9, 2024 | 50.24 | 51.00 | 49.10 | 50.00 | 47.98 | 398,400 |
Aug 8, 2024 | 50.20 | 51.17 | 50.15 | 50.84 | 48.79 | 134,300 |
Aug 7, 2024 | 50.58 | 51.73 | 50.00 | 50.50 | 48.46 | 412,000 |
Aug 6, 2024 | 50.66 | 51.61 | 50.43 | 50.58 | 48.54 | 145,400 |
Aug 5, 2024 | 50.00 | 51.10 | 48.85 | 50.65 | 48.60 | 242,500 |
Aug 2, 2024 | 50.81 | 52.00 | 50.58 | 51.22 | 49.15 | 186,300 |
Aug 1, 2024 | 52.10 | 53.00 | 50.36 | 50.82 | 48.77 | 344,800 |
Jul 31, 2024 | 50.30 | 52.42 | 50.21 | 52.09 | 49.99 | 209,800 |
Jul 30, 2024 | 50.55 | 50.55 | 49.70 | 50.15 | 48.12 | 213,400 |
Jul 29, 2024 | 50.65 | 50.65 | 49.95 | 50.31 | 48.28 | 140,300 |
Jul 26, 2024 | 50.35 | 50.70 | 50.12 | 50.25 | 48.22 | 351,000 |
Jul 25, 2024 | 50.90 | 51.00 | 50.24 | 50.29 | 48.26 | 166,400 |
Jul 24, 2024 | 51.50 | 51.91 | 50.85 | 51.16 | 49.09 | 134,200 |
Jul 23, 2024 | 52.31 | 52.55 | 51.45 | 51.50 | 49.42 | 168,700 |
Jul 22, 2024 | 51.00 | 52.69 | 50.94 | 52.34 | 50.23 | 202,800 |
Jul 19, 2024 | 50.66 | 51.26 | 50.16 | 51.06 | 49.00 | 73,100 |
Jul 18, 2024 | 51.66 | 51.79 | 50.04 | 50.44 | 48.40 | 434,600 |
Jul 17, 2024 | 51.80 | 52.08 | 51.44 | 51.81 | 49.72 | 88,600 |
Jul 16, 2024 | 52.00 | 52.14 | 51.37 | 51.38 | 49.30 | 110,800 |
Jul 15, 2024 | 51.89 | 52.49 | 51.62 | 52.07 | 49.97 | 135,300 |
Jul 12, 2024 | 51.52 | 51.89 | 51.01 | 51.89 | 49.79 | 87,400 |
Jul 11, 2024 | 51.54 | 52.30 | 51.35 | 51.39 | 49.31 | 122,500 |
Jul 10, 2024 | 52.21 | 52.80 | 51.51 | 51.55 | 49.47 | 131,900 |
Jul 9, 2024 | 51.99 | 52.70 | 51.51 | 52.13 | 50.02 | 173,300 |
Jul 8, 2024 | 52.28 | 52.69 | 51.26 | 52.14 | 50.03 | 166,500 |
Jul 5, 2024 | 52.37 | 52.52 | 50.79 | 52.29 | 50.18 | 158,500 |
Jul 4, 2024 | 50.51 | 52.79 | 50.51 | 52.37 | 50.25 | 228,500 |
Jul 3, 2024 | 48.70 | 50.41 | 48.70 | 50.41 | 48.37 | 149,900 |
Jul 2, 2024 | 48.65 | 49.13 | 48.44 | 48.69 | 46.72 | 90,600 |
Jul 1, 2024 | 48.83 | 49.23 | 47.94 | 48.65 | 46.68 | 138,800 |
Jun 28, 2024 | 49.10 | 49.82 | 48.72 | 48.79 | 46.82 | 179,000 |
Jun 27, 2024 | 47.81 | 49.11 | 47.81 | 49.10 | 47.12 | 136,500 |
Jun 26, 2024 | 48.31 | 48.31 | 47.50 | 47.98 | 46.04 | 126,600 |
Jun 25, 2024 | 48.31 | 48.98 | 48.14 | 48.27 | 46.32 | 94,000 |
Jun 24, 2024 | 48.72 | 49.44 | 48.39 | 48.39 | 46.43 | 166,100 |
Jun 21, 2024 | 47.75 | 49.00 | 47.75 | 48.30 | 46.35 | 312,400 |
Jun 20, 2024 | 48.50 | 49.12 | 47.88 | 48.19 | 46.24 | 169,400 |
Jun 19, 2024 | 48.76 | 48.79 | 47.75 | 48.50 | 46.54 | 142,900 |
Jun 18, 2024 | 49.10 | 49.63 | 48.75 | 48.75 | 46.78 | 103,300 |
Jun 17, 2024 | 48.63 | 49.41 | 48.00 | 49.00 | 47.02 | 142,800 |
Jun 14, 2024 | 48.35 | 49.12 | 48.15 | 48.63 | 46.67 | 110,800 |
Jun 13, 2024 | 47.81 | 48.49 | 47.76 | 48.30 | 46.35 | 80,600 |
Jun 12, 2024 | 49.50 | 49.93 | 47.75 | 47.75 | 45.82 | 176,100 |
Jun 11, 2024 | 47.30 | 49.51 | 47.30 | 49.12 | 47.14 | 182,900 |
Jun 10, 2024 | 47.68 | 48.00 | 46.96 | 47.07 | 45.17 | 195,500 |
Jun 7, 2024 | 48.11 | 48.22 | 47.57 | 47.68 | 45.75 | 120,700 |
Jun 6, 2024 | 47.97 | 48.47 | 47.82 | 48.08 | 46.14 | 130,000 |
Jun 5, 2024 | 48.91 | 49.00 | 47.68 | 47.89 | 45.96 | 180,600 |
Jun 4, 2024 | 48.84 | 49.18 | 48.50 | 48.79 | 46.82 | 174,100 |
Jun 3, 2024 | 49.98 | 51.00 | 48.61 | 48.81 | 46.84 | 386,300 |
May 31, 2024 | 50.14 | 50.44 | 49.70 | 50.01 | 47.99 | 289,400 |
May 29, 2024 | 50.98 | 50.98 | 50.01 | 50.14 | 48.11 | 98,700 |
May 28, 2024 | 50.80 | 51.07 | 50.18 | 50.41 | 48.37 | 179,800 |
May 27, 2024 | 51.08 | 51.08 | 50.44 | 50.80 | 48.75 | 80,000 |
May 24, 2024 | 51.15 | 51.16 | 50.50 | 50.50 | 48.46 | 114,400 |
May 23, 2024 | 50.43 | 50.92 | 49.93 | 50.69 | 48.64 | 204,300 |
May 22, 2024 | 50.58 | 50.68 | 50.00 | 50.30 | 48.27 | 161,200 |
May 21, 2024 | 51.00 | 51.31 | 50.50 | 50.60 | 48.56 | 170,800 |
May 20, 2024 | 51.00 | 51.18 | 50.64 | 50.82 | 48.77 | 157,300 |
May 17, 2024 | 51.10 | 51.31 | 50.46 | 50.88 | 48.82 | 168,700 |
May 16, 2024 | 51.51 | 51.73 | 50.55 | 50.94 | 48.88 | 194,100 |
May 15, 2024 | 51.50 | 52.04 | 51.30 | 51.30 | 49.23 | 165,100 |
May 14, 2024 | 52.38 | 52.49 | 51.57 | 51.75 | 49.66 | 187,900 |
May 13, 2024 | 52.16 | 52.84 | 51.80 | 52.31 | 50.20 | 200,800 |
May 10, 2024 | 53.12 | 54.10 | 51.94 | 52.00 | 49.90 | 303,500 |
May 9, 2024 | 54.00 | 54.12 | 52.90 | 54.00 | 51.82 | 166,100 |
May 8, 2024 | 54.09 | 54.20 | 53.50 | 53.84 | 51.66 | 110,900 |
May 7, 2024 | 54.36 | 54.86 | 53.56 | 53.62 | 51.45 | 161,800 |
May 6, 2024 | 53.99 | 54.81 | 53.91 | 54.16 | 51.97 | 186,400 |
May 3, 2024 | 53.61 | 54.52 | 53.47 | 53.98 | 51.80 | 287,400 |
May 2, 2024 | 52.80 | 53.45 | 52.73 | 53.36 | 51.20 | 203,700 |
Apr 30, 2024 | 53.41 | 53.52 | 52.46 | 52.79 | 50.66 | 323,400 |
Apr 29, 2024 | 53.41 | 53.98 | 53.12 | 53.58 | 51.42 | 224,900 |
Apr 26, 2024 | 53.21 | 54.49 | 53.21 | 53.30 | 51.15 | 191,400 |
Apr 25, 2024 | 53.55 | 54.08 | 52.86 | 53.20 | 51.05 | 211,600 |
Apr 24, 2024 | 54.43 | 54.67 | 53.55 | 53.92 | 51.74 | 297,000 |
Apr 23, 2024 | 55.73 | 55.77 | 54.29 | 54.39 | 52.19 | 189,200 |
Apr 22, 2024 | 57.13 | 57.22 | 55.36 | 55.60 | 53.35 | 292,800 |
Apr 19, 2024 | 11:10 Stock Splits | |||||
Apr 19, 2024 | 55.50 | 58.66 | 55.26 | 56.35 | 54.07 | 379,400 |
Apr 18, 2024 | 55.89 | 55.93 | 54.91 | 54.96 | 52.74 | 241,010 |
Apr 17, 2024 | 56.75 | 56.75 | 55.64 | 55.71 | 53.46 | 149,490 |
Apr 16, 2024 | 56.56 | 56.58 | 55.76 | 55.82 | 53.56 | 215,490 |
Apr 15, 2024 | 57.46 | 57.55 | 56.42 | 56.55 | 54.27 | 238,150 |
Apr 12, 2024 | 58.58 | 58.91 | 57.09 | 57.35 | 55.03 | 346,940 |
Apr 11, 2024 | 59.00 | 59.00 | 58.35 | 58.46 | 56.10 | 163,680 |
Apr 10, 2024 | 59.66 | 59.66 | 58.53 | 58.92 | 56.54 | 269,280 |
Apr 9, 2024 | 59.81 | 60.28 | 59.33 | 59.50 | 57.10 | 206,470 |
Apr 8, 2024 | 59.35 | 59.83 | 58.93 | 59.33 | 56.93 | 154,990 |
Apr 5, 2024 | 60.50 | 60.87 | 59.01 | 59.26 | 56.87 | 133,650 |
Apr 4, 2024 | 59.85 | 60.55 | 59.23 | 60.50 | 58.06 | 194,700 |
Apr 3, 2024 | 59.37 | 59.95 | 58.74 | 59.25 | 56.86 | 166,870 |
Apr 2, 2024 | 60.18 | 60.44 | 58.99 | 59.37 | 56.97 | 231,440 |
Apr 1, 2024 | 60.69 | 61.23 | 60.10 | 60.14 | 57.71 | 184,030 |
Mar 28, 2024 | 61.55 | 61.81 | 60.55 | 60.62 | 58.17 | 189,310 |
Mar 27, 2024 | 60.75 | 61.58 | 60.40 | 61.55 | 59.06 | 154,110 |
Mar 26, 2024 | 60.21 | 61.07 | 60.09 | 60.60 | 58.15 | 104,170 |
Mar 25, 2024 | 61.48 | 61.48 | 60.18 | 60.18 | 57.75 | 106,260 |
Mar 22, 2024 | 61.19 | 61.66 | 60.94 | 61.50 | 59.02 | 123,530 |
Mar 21, 2024 | 62.32 | 62.49 | 61.14 | 61.14 | 58.67 | 145,970 |
Mar 20, 2024 | 0.98 Dividend | |||||
Mar 20, 2024 | 61.83 | 62.71 | 60.46 | 62.23 | 59.71 | 213,730 |
Mar 19, 2024 | 62.09 | 63.64 | 62.09 | 63.64 | 60.12 | 350,240 |
Mar 18, 2024 | 61.18 | 63.25 | 61.18 | 62.09 | 58.66 | 266,640 |
Mar 15, 2024 | 59.45 | 61.86 | 58.15 | 60.94 | 57.57 | 1,639,110 |
Mar 14, 2024 | 60.85 | 60.85 | 58.87 | 59.37 | 56.09 | 336,490 |
Related Tickers
BRKM5.SA Braskem S.A.
11.06
+3.56%
CRPG5.SA Tronox Pigmentos do Brasil S.A.
18.68
+0.11%
CRPG6.SA Tronox Pigmentos do Brasil S.A.
18.51
0.00%
DEXP3.SA Dexxos Participações S.A.
8.15
-0.12%
BRKM3.SA Braskem S.A.
11.19
+3.71%
BASFY BASF SE
14.36
+3.01%
MEOH Methanex Corporation
37.72
+2.56%
HUN Huntsman Corporation
17.28
+3.60%