Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
4.6200
-0.1300
(-2.74%)
At close: February 21 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.7500 | 4.7900 | 4.5200 | 4.6200 | 4.6200 | 8,971,400 |
| Feb 20, 2025 | 5.0300 | 5.0700 | 4.7300 | 4.7500 | 4.7500 | 9,078,200 |
| Feb 19, 2025 | 5.2500 | 5.2500 | 5.0300 | 5.0300 | 5.0300 | 5,264,600 |
| Feb 18, 2025 | 5.2600 | 5.4000 | 5.1400 | 5.3100 | 5.3100 | 5,765,100 |
| Feb 17, 2025 | 5.0000 | 5.3800 | 4.9400 | 5.2900 | 5.2900 | 12,821,100 |
| Feb 14, 2025 | 4.6300 | 5.0000 | 4.6300 | 5.0000 | 5.0000 | 8,507,100 |
| Feb 13, 2025 | 4.6400 | 4.7300 | 4.5200 | 4.5800 | 4.5800 | 4,197,500 |
| Feb 12, 2025 | 4.5100 | 4.6600 | 4.3100 | 4.6600 | 4.6600 | 7,930,800 |
| Feb 11, 2025 | 4.2800 | 4.6000 | 4.2500 | 4.5500 | 4.5500 | 11,944,900 |
| Feb 10, 2025 | 4.1000 | 4.2900 | 4.0600 | 4.2800 | 4.2800 | 10,488,800 |
| Feb 7, 2025 | 4.2800 | 4.3900 | 4.0500 | 4.0600 | 4.0600 | 14,702,200 |
| Feb 6, 2025 | 4.3700 | 4.4300 | 4.1000 | 4.2700 | 4.2700 | 20,444,700 |
| Feb 5, 2025 | 4.6400 | 4.6600 | 4.3700 | 4.3700 | 4.3700 | 7,164,300 |
| Feb 4, 2025 | 4.7400 | 4.7700 | 4.6200 | 4.6400 | 4.6400 | 4,532,900 |
| Feb 3, 2025 | 4.8200 | 4.8400 | 4.6900 | 4.7600 | 4.7600 | 3,517,400 |
| Jan 31, 2025 | 4.9000 | 5.0200 | 4.7700 | 4.8400 | 4.8400 | 5,103,500 |
| Jan 30, 2025 | 4.7400 | 4.9000 | 4.7400 | 4.8700 | 4.8700 | 4,300,100 |
| Jan 29, 2025 | 4.8200 | 4.8300 | 4.6900 | 4.7200 | 4.7200 | 2,767,200 |
| Jan 28, 2025 | 4.8600 | 4.9000 | 4.7600 | 4.7700 | 4.7700 | 3,174,000 |
| Jan 27, 2025 | 4.5600 | 4.9000 | 4.5200 | 4.8900 | 4.8900 | 8,797,400 |
| Jan 24, 2025 | 4.6600 | 4.8400 | 4.5600 | 4.5600 | 4.5600 | 5,546,200 |
| Jan 23, 2025 | 4.6800 | 4.7500 | 4.5800 | 4.6600 | 4.6600 | 5,067,300 |
| Jan 22, 2025 | 4.6000 | 4.7200 | 4.5300 | 4.7000 | 4.7000 | 4,926,900 |
| Jan 21, 2025 | 4.6600 | 4.7000 | 4.5600 | 4.5700 | 4.5700 | 2,286,300 |
| Jan 20, 2025 | 4.5600 | 4.7400 | 4.5300 | 4.6700 | 4.6700 | 3,302,300 |
| Jan 17, 2025 | 4.7100 | 4.7500 | 4.5800 | 4.6400 | 4.6400 | 3,215,700 |
| Jan 16, 2025 | 4.8100 | 4.8300 | 4.6300 | 4.7000 | 4.7000 | 4,696,900 |
| Jan 15, 2025 | 4.5100 | 4.8800 | 4.5000 | 4.8700 | 4.8700 | 6,955,800 |
| Jan 14, 2025 | 4.3900 | 4.5200 | 4.3300 | 4.4500 | 4.4500 | 4,388,100 |
| Jan 13, 2025 | 4.4600 | 4.4600 | 4.2500 | 4.3800 | 4.3800 | 9,366,700 |
| Jan 10, 2025 | 4.5800 | 4.5900 | 4.4300 | 4.4400 | 4.4400 | 3,718,400 |
| Jan 9, 2025 | 4.6000 | 4.7000 | 4.5300 | 4.5800 | 4.5800 | 2,996,500 |
| Jan 8, 2025 | 4.7400 | 4.7400 | 4.4900 | 4.6200 | 4.6200 | 6,101,600 |
| Jan 7, 2025 | 4.8000 | 4.8500 | 4.6900 | 4.7500 | 4.7500 | 3,939,200 |
| Jan 6, 2025 | 4.6600 | 4.8900 | 4.6500 | 4.8000 | 4.8000 | 5,174,000 |
| Jan 3, 2025 | 4.5900 | 4.7000 | 4.5300 | 4.5800 | 4.5800 | 4,405,000 |
| Jan 2, 2025 | 4.7800 | 4.7800 | 4.4800 | 4.6000 | 4.6000 | 7,933,000 |
| Dec 30, 2024 | 4.6600 | 4.8400 | 4.5500 | 4.7500 | 4.7500 | 9,971,000 |
| Dec 27, 2024 | 5.0600 | 5.1300 | 4.6400 | 4.6600 | 4.6600 | 11,864,500 |
| Dec 26, 2024 | 4.9600 | 5.1000 | 4.8500 | 5.0200 | 5.0200 | 7,260,300 |
| Dec 23, 2024 | 4.7800 | 5.0800 | 4.7700 | 5.0200 | 5.0200 | 12,669,000 |
| Dec 20, 2024 | 4.7000 | 5.1300 | 4.6200 | 5.0000 | 5.0000 | 22,371,100 |
| Dec 19, 2024 | 4.3900 | 4.6900 | 4.3700 | 4.6900 | 4.6900 | 12,680,200 |
| Dec 18, 2024 | 4.8100 | 4.8300 | 4.3400 | 4.3900 | 4.3900 | 12,488,300 |
| Dec 17, 2024 | 4.9300 | 5.1400 | 4.8300 | 4.8600 | 4.8600 | 19,330,700 |
| Dec 16, 2024 | 5.2500 | 5.3100 | 4.9400 | 4.9500 | 4.9500 | 17,655,400 |
| Dec 13, 2024 | 5.8900 | 5.8900 | 5.4400 | 5.6000 | 5.6000 | 18,167,700 |
| Dec 12, 2024 | 6.0900 | 6.1700 | 5.9000 | 5.9000 | 5.9000 | 17,743,300 |
| Dec 11, 2024 | 5.9500 | 6.3900 | 5.8000 | 6.1300 | 6.1300 | 13,928,700 |
| Dec 10, 2024 | 5.4000 | 5.9400 | 5.3300 | 5.9400 | 5.9400 | 11,542,700 |
| Dec 9, 2024 | 5.3500 | 5.5000 | 5.2800 | 5.3000 | 5.3000 | 5,675,000 |
| Dec 6, 2024 | 5.4400 | 5.5000 | 5.2700 | 5.3000 | 5.3000 | 8,432,300 |
| Dec 5, 2024 | 5.3700 | 5.6600 | 5.3700 | 5.4600 | 5.4600 | 8,176,800 |
| Dec 4, 2024 | 5.3700 | 5.5000 | 5.2700 | 5.3000 | 5.3000 | 7,022,300 |
| Dec 3, 2024 | 5.4500 | 5.5600 | 5.3600 | 5.3700 | 5.3700 | 7,435,300 |
| Dec 2, 2024 | 0.2683 Dividend | |||||
| Dec 2, 2024 | 5.5800 | 5.5900 | 5.3800 | 5.4000 | 5.4000 | 8,928,300 |
| Nov 29, 2024 | 5.7500 | 5.8600 | 5.5600 | 5.7900 | 5.5217 | 14,807,000 |
| Nov 28, 2024 | 6.0400 | 6.1200 | 5.6100 | 5.7700 | 5.5027 | 16,639,300 |
| Nov 27, 2024 | 6.4800 | 6.5200 | 6.0800 | 6.1000 | 5.8174 | 10,353,100 |
| Nov 26, 2024 | 6.1200 | 6.4500 | 6.0400 | 6.3500 | 6.0558 | 9,626,100 |
| Nov 25, 2024 | 6.1000 | 6.1900 | 5.8300 | 6.1100 | 5.8269 | 8,051,200 |
| Nov 22, 2024 | 6.2300 | 6.3000 | 5.9300 | 6.1000 | 5.8174 | 8,949,200 |
| Nov 21, 2024 | 5.7500 | 6.1400 | 5.6500 | 6.1400 | 5.8555 | 8,228,800 |
| Nov 19, 2024 | 5.5800 | 5.8600 | 5.5000 | 5.8400 | 5.5694 | 5,536,100 |
| Nov 18, 2024 | 5.5400 | 5.7000 | 5.4500 | 5.5800 | 5.3215 | 6,191,300 |
| Nov 14, 2024 | 5.5900 | 5.6800 | 5.4700 | 5.5300 | 5.2738 | 28,102,600 |
| Nov 13, 2024 | 5.6600 | 5.8700 | 5.5600 | 5.6000 | 5.3405 | 9,494,400 |
| Nov 12, 2024 | 5.6500 | 5.8800 | 5.5100 | 5.6700 | 5.4073 | 11,243,900 |
| Nov 11, 2024 | 5.6600 | 5.7200 | 5.5700 | 5.7000 | 5.4359 | 6,986,700 |
| Nov 8, 2024 | 5.7700 | 5.7700 | 5.5900 | 5.7100 | 5.4454 | 10,054,800 |
| Nov 7, 2024 | 6.1200 | 6.2700 | 5.7800 | 5.8200 | 5.5503 | 7,416,800 |
| Nov 6, 2024 | 5.9800 | 6.1900 | 5.8600 | 6.1100 | 5.8269 | 8,155,700 |
| Nov 5, 2024 | 6.1700 | 6.2700 | 6.0000 | 6.1500 | 5.8651 | 5,341,400 |
| Nov 4, 2024 | 5.8900 | 6.2200 | 5.8600 | 6.1700 | 5.8841 | 6,291,500 |
| Nov 1, 2024 | 6.2900 | 6.3000 | 5.7200 | 5.7700 | 5.5027 | 7,357,000 |
| Oct 31, 2024 | 6.3800 | 6.5400 | 6.2800 | 6.2900 | 5.9986 | 7,246,200 |
| Oct 30, 2024 | 6.2500 | 6.4400 | 6.2100 | 6.3800 | 6.0844 | 7,690,400 |
| Oct 29, 2024 | 6.2800 | 6.3600 | 6.2000 | 6.2500 | 5.9604 | 5,974,000 |
| Oct 28, 2024 | 6.3900 | 6.3900 | 6.2600 | 6.2800 | 5.9890 | 5,963,100 |
| Oct 25, 2024 | 6.3900 | 6.4400 | 6.2000 | 6.3200 | 6.0272 | 5,566,000 |
| Oct 24, 2024 | 6.2600 | 6.4500 | 6.1200 | 6.3900 | 6.0939 | 10,139,400 |
| Oct 23, 2024 | 6.1600 | 6.4900 | 6.1600 | 6.2800 | 5.9890 | 15,384,500 |
| Oct 22, 2024 | 5.9600 | 6.2700 | 5.9400 | 6.2300 | 5.9414 | 10,902,400 |
| Oct 21, 2024 | 5.8000 | 6.0500 | 5.7800 | 6.0500 | 5.7697 | 8,191,400 |
| Oct 18, 2024 | 5.8100 | 5.8900 | 5.6600 | 5.8100 | 5.5408 | 9,506,300 |
| Oct 17, 2024 | 5.7900 | 5.8600 | 5.6700 | 5.7800 | 5.5122 | 7,297,200 |
| Oct 16, 2024 | 5.7200 | 5.8900 | 5.5800 | 5.8900 | 5.6171 | 10,562,800 |
| Oct 15, 2024 | 5.6600 | 5.7900 | 5.6000 | 5.6700 | 5.4073 | 5,921,300 |
| Oct 14, 2024 | 5.6000 | 5.7700 | 5.4600 | 5.6600 | 5.3978 | 11,109,900 |
| Oct 11, 2024 | 5.5100 | 5.6000 | 5.3800 | 5.6000 | 5.3405 | 11,998,000 |
| Oct 10, 2024 | 5.5500 | 5.6400 | 5.4400 | 5.5100 | 5.2547 | 7,516,300 |
| Oct 9, 2024 | 5.6500 | 5.6700 | 5.5200 | 5.5500 | 5.2929 | 10,710,700 |
| Oct 8, 2024 | 5.6600 | 5.6900 | 5.6300 | 5.6800 | 5.4168 | 10,046,800 |
| Oct 7, 2024 | 5.7200 | 5.8600 | 5.6300 | 5.6600 | 5.3978 | 12,526,200 |
| Oct 4, 2024 | 5.7200 | 5.7300 | 5.5500 | 5.6400 | 5.3787 | 16,914,600 |
| Oct 3, 2024 | 6.0000 | 6.0100 | 5.4100 | 5.7700 | 5.5027 | 48,426,200 |
| Oct 2, 2024 | 6.5300 | 6.6100 | 6.0200 | 6.0300 | 5.7506 | 21,167,000 |
| Oct 1, 2024 | 6.6100 | 6.7100 | 6.4000 | 6.4600 | 6.1607 | 24,850,500 |
| Sep 30, 2024 | 6.8000 | 6.8700 | 6.5700 | 6.6100 | 6.3037 | 18,577,400 |
| Sep 27, 2024 | 6.6100 | 6.7200 | 6.4900 | 6.5000 | 6.1988 | 5,348,400 |
| Sep 26, 2024 | 6.5200 | 6.6000 | 6.4400 | 6.5900 | 6.2847 | 4,945,700 |
| Sep 25, 2024 | 6.5900 | 6.6600 | 6.4300 | 6.4800 | 6.1798 | 6,204,400 |
| Sep 24, 2024 | 6.7400 | 6.7600 | 6.5400 | 6.5800 | 6.2751 | 6,632,800 |
| Sep 23, 2024 | 6.5600 | 6.6400 | 6.4200 | 6.6000 | 6.2942 | 7,689,600 |
| Sep 20, 2024 | 6.8900 | 6.9000 | 6.4600 | 6.5700 | 6.2656 | 10,374,200 |
| Sep 19, 2024 | 7.2100 | 7.2500 | 6.8900 | 6.8900 | 6.5708 | 9,918,700 |
| Sep 18, 2024 | 7.3100 | 7.5000 | 7.1100 | 7.1600 | 6.8283 | 10,313,100 |
| Sep 17, 2024 | 7.3300 | 7.4000 | 7.2200 | 7.3700 | 7.0285 | 5,680,500 |
| Sep 16, 2024 | 7.3400 | 7.4200 | 7.2700 | 7.3300 | 6.9904 | 4,229,100 |
| Sep 13, 2024 | 7.2200 | 7.5400 | 7.2000 | 7.3200 | 6.9809 | 10,175,400 |
| Sep 12, 2024 | 7.3200 | 7.3700 | 7.1700 | 7.2000 | 6.8664 | 9,661,400 |
| Sep 11, 2024 | 7.4300 | 7.4500 | 7.2400 | 7.3200 | 6.9809 | 8,957,500 |
| Sep 10, 2024 | 7.4200 | 7.5200 | 7.3600 | 7.3900 | 7.0476 | 6,841,000 |
| Sep 9, 2024 | 7.4100 | 7.5400 | 7.3900 | 7.4300 | 7.0858 | 5,579,000 |
| Sep 6, 2024 | 7.6800 | 7.7700 | 7.3900 | 7.4200 | 7.0762 | 5,509,600 |
| Sep 5, 2024 | 7.6200 | 7.7800 | 7.5300 | 7.6800 | 7.3242 | 4,092,300 |
| Sep 4, 2024 | 7.6400 | 7.9100 | 7.6200 | 7.6200 | 7.2670 | 6,958,500 |
| Sep 3, 2024 | 7.5500 | 7.6800 | 7.5400 | 7.5700 | 7.2193 | 7,067,500 |
| Sep 2, 2024 | 7.5500 | 7.6000 | 7.4400 | 7.5200 | 7.1716 | 5,645,700 |
| Aug 30, 2024 | 7.6100 | 7.7500 | 7.5300 | 7.6000 | 7.2479 | 6,835,900 |
| Aug 29, 2024 | 7.9000 | 7.9000 | 7.6300 | 7.6600 | 7.3051 | 8,072,300 |
| Aug 28, 2024 | 8.1100 | 8.1100 | 7.8600 | 7.9400 | 7.5721 | 7,644,500 |
| Aug 27, 2024 | 8.2400 | 8.3700 | 8.1100 | 8.1200 | 7.7438 | 4,226,300 |
| Aug 26, 2024 | 8.3000 | 8.3400 | 8.1000 | 8.3000 | 7.9154 | 4,582,400 |
| Aug 23, 2024 | 8.0400 | 8.3500 | 7.9400 | 8.2300 | 7.8487 | 6,011,500 |
| Aug 22, 2024 | 8.2900 | 8.3900 | 7.9400 | 7.9700 | 7.6007 | 6,992,500 |
| Aug 21, 2024 | 8.4800 | 8.6000 | 8.2000 | 8.3300 | 7.9441 | 7,135,600 |
| Aug 20, 2024 | 8.6900 | 8.7800 | 8.4300 | 8.4800 | 8.0871 | 6,543,300 |
| Aug 19, 2024 | 8.3600 | 8.8400 | 8.2900 | 8.7800 | 8.3732 | 6,676,000 |
| Aug 16, 2024 | 8.3400 | 8.4300 | 8.2200 | 8.2600 | 7.8773 | 4,126,900 |
| Aug 15, 2024 | 8.3500 | 8.4700 | 8.2300 | 8.2500 | 7.8678 | 5,124,400 |
| Aug 14, 2024 | 8.5000 | 8.5600 | 8.1700 | 8.3200 | 7.9345 | 7,383,100 |
| Aug 13, 2024 | 8.4500 | 8.5400 | 8.3600 | 8.4300 | 8.0394 | 7,752,600 |
| Aug 12, 2024 | 8.5900 | 8.6700 | 8.2900 | 8.3500 | 7.9631 | 7,192,100 |
| Aug 9, 2024 | 8.3800 | 8.6200 | 8.2200 | 8.4800 | 8.0871 | 7,501,500 |
| Aug 8, 2024 | 8.3600 | 8.5000 | 8.1900 | 8.3200 | 7.9345 | 7,650,900 |
| Aug 7, 2024 | 8.2100 | 8.3600 | 8.1000 | 8.3200 | 7.9345 | 13,715,500 |
| Aug 6, 2024 | 8.7400 | 8.8000 | 8.0700 | 8.0700 | 7.6961 | 31,657,300 |
| Aug 5, 2024 | 8.5900 | 9.0500 | 8.5200 | 8.9700 | 8.5544 | 15,685,200 |
| Aug 2, 2024 | 8.5500 | 9.0100 | 8.5500 | 9.0100 | 8.5925 | 15,710,700 |
| Aug 1, 2024 | 8.6000 | 8.8200 | 8.3800 | 8.4700 | 8.0776 | 9,331,800 |
| Jul 31, 2024 | 8.3900 | 8.6700 | 8.2700 | 8.6300 | 8.2302 | 7,542,900 |
| Jul 30, 2024 | 8.5000 | 8.5200 | 8.2600 | 8.3600 | 7.9727 | 8,186,100 |
| Jul 29, 2024 | 8.9800 | 9.0400 | 8.5300 | 8.5500 | 8.1539 | 6,422,500 |
| Jul 26, 2024 | 8.8000 | 8.9400 | 8.6400 | 8.9400 | 8.5258 | 4,118,500 |
| Jul 25, 2024 | 8.9500 | 9.0100 | 8.6800 | 8.6900 | 8.2874 | 5,928,200 |
| Jul 24, 2024 | 8.8300 | 9.1300 | 8.7000 | 9.0100 | 8.5925 | 8,134,200 |
| Jul 23, 2024 | 8.9700 | 9.0000 | 8.7600 | 8.9000 | 8.4876 | 4,913,300 |
| Jul 22, 2024 | 8.9300 | 9.1000 | 8.7400 | 9.0100 | 8.5925 | 5,260,200 |
| Jul 19, 2024 | 8.7600 | 9.0800 | 8.7600 | 8.9800 | 8.5639 | 6,931,700 |
| Jul 18, 2024 | 9.2200 | 9.2200 | 8.6500 | 8.7700 | 8.3637 | 10,123,800 |
| Jul 17, 2024 | 9.2800 | 9.3500 | 9.1500 | 9.2800 | 8.8500 | 6,623,200 |
| Jul 16, 2024 | 9.2600 | 9.4300 | 9.2400 | 9.2800 | 8.8500 | 7,180,700 |
| Jul 15, 2024 | 9.1100 | 9.3100 | 9.0900 | 9.2800 | 8.8500 | 5,495,500 |
| Jul 12, 2024 | 9.3900 | 9.3900 | 9.0600 | 9.1500 | 8.7261 | 9,959,600 |
| Jul 11, 2024 | 9.4400 | 9.5500 | 9.3100 | 9.3900 | 8.9549 | 8,622,700 |
| Jul 10, 2024 | 9.4600 | 9.5900 | 9.1600 | 9.2400 | 8.8119 | 12,452,700 |
| Jul 9, 2024 | 8.9100 | 9.0800 | 8.7800 | 9.0600 | 8.6402 | 6,492,100 |
| Jul 8, 2024 | 8.9800 | 9.0100 | 8.7800 | 8.9100 | 8.4972 | 7,727,900 |
| Jul 5, 2024 | 8.7500 | 9.0100 | 8.5900 | 9.0000 | 8.5830 | 7,882,000 |
| Jul 4, 2024 | 8.3000 | 8.8800 | 8.3000 | 8.7500 | 8.3446 | 16,897,700 |
| Jul 3, 2024 | 7.6300 | 8.0800 | 7.6300 | 8.0700 | 7.6961 | 7,044,000 |
| Jul 2, 2024 | 7.6100 | 7.6500 | 7.5000 | 7.5400 | 7.1907 | 4,181,100 |
| Jul 1, 2024 | 7.5600 | 7.6800 | 7.4700 | 7.6200 | 7.2670 | 3,700,100 |
| Jun 28, 2024 | 7.6900 | 7.7400 | 7.3800 | 7.5700 | 7.2193 | 5,550,400 |
| Jun 27, 2024 | 7.7200 | 7.8000 | 7.5000 | 7.7400 | 7.3814 | 6,848,800 |
| Jun 26, 2024 | 7.4500 | 7.7400 | 7.3700 | 7.7100 | 7.3528 | 4,179,500 |
| Jun 25, 2024 | 7.7700 | 7.8100 | 7.5400 | 7.5700 | 7.2193 | 5,331,500 |
| Jun 24, 2024 | 7.5100 | 7.8300 | 7.4600 | 7.8300 | 7.4672 | 7,103,000 |
| Jun 21, 2024 | 7.3300 | 7.5900 | 7.2100 | 7.5000 | 7.1525 | 6,960,600 |
| Jun 20, 2024 | 7.4000 | 7.6500 | 7.2600 | 7.4000 | 7.0571 | 7,552,700 |
| Jun 19, 2024 | 7.0500 | 7.2800 | 6.9600 | 7.2800 | 6.9427 | 2,515,400 |
| Jun 18, 2024 | 7.0600 | 7.1800 | 7.0100 | 7.1100 | 6.7806 | 3,102,800 |
| Jun 17, 2024 | 7.2700 | 7.2900 | 7.0600 | 7.0600 | 6.7329 | 3,992,100 |
| Jun 14, 2024 | 6.9100 | 7.3200 | 6.9100 | 7.3100 | 6.9713 | 6,740,500 |
| Jun 13, 2024 | 7.2300 | 7.2500 | 6.8900 | 6.9000 | 6.5803 | 9,276,400 |
| Jun 12, 2024 | 7.7100 | 7.7700 | 7.2100 | 7.2200 | 6.8855 | 5,969,700 |
| Jun 11, 2024 | 7.6300 | 7.6900 | 7.5000 | 7.5400 | 7.1907 | 4,407,500 |
| Jun 10, 2024 | 7.6000 | 7.6500 | 7.4300 | 7.5800 | 7.2288 | 7,457,900 |
| Jun 7, 2024 | 7.5400 | 7.7100 | 7.5000 | 7.6800 | 7.3242 | 7,079,300 |
| Jun 6, 2024 | 7.6400 | 7.8100 | 7.5900 | 7.7400 | 7.3814 | 8,384,200 |
| Jun 5, 2024 | 7.7700 | 7.9200 | 7.5000 | 7.6100 | 7.2574 | 9,111,500 |
| Jun 4, 2024 | 8.0900 | 8.0900 | 7.6700 | 7.8100 | 7.4481 | 9,916,900 |
| Jun 3, 2024 | 8.1500 | 8.3700 | 8.0700 | 8.1000 | 7.7247 | 4,697,400 |
| May 31, 2024 | 8.2500 | 8.3300 | 7.9800 | 8.1100 | 7.7342 | 6,572,700 |
| May 29, 2024 | 8.2200 | 8.4300 | 8.1900 | 8.2400 | 7.8582 | 5,733,900 |
| May 28, 2024 | 8.3000 | 8.5900 | 8.1400 | 8.2500 | 7.8678 | 5,420,100 |
| May 27, 2024 | 8.2000 | 8.2000 | 8.0400 | 8.1600 | 7.7819 | 2,664,100 |
| May 24, 2024 | 8.3600 | 8.3700 | 8.1600 | 8.1600 | 7.7819 | 5,755,300 |
| May 23, 2024 | 8.2800 | 8.3700 | 8.0600 | 8.3000 | 7.9154 | 7,131,000 |
| May 22, 2024 | 8.2500 | 8.4100 | 8.1800 | 8.2800 | 7.8964 | 4,965,600 |
| May 21, 2024 | 8.7100 | 8.7700 | 8.3500 | 8.3500 | 7.9631 | 6,360,300 |
| May 20, 2024 | 8.4900 | 8.8000 | 8.4300 | 8.7200 | 8.3160 | 4,716,600 |
| May 17, 2024 | 8.4100 | 8.5700 | 8.3400 | 8.5200 | 8.1253 | 5,654,700 |
| May 16, 2024 | 8.1500 | 8.4300 | 8.0400 | 8.4200 | 8.0299 | 5,451,600 |
| May 15, 2024 | 7.9400 | 8.1600 | 7.9100 | 8.0800 | 7.7056 | 4,894,000 |
| May 14, 2024 | 8.0100 | 8.1200 | 7.8800 | 7.9300 | 7.5626 | 5,782,900 |
| May 13, 2024 | 8.1000 | 8.1600 | 7.9400 | 8.0300 | 7.6580 | 4,362,500 |
| May 10, 2024 | 8.1400 | 8.3000 | 7.9300 | 8.0500 | 7.6770 | 5,730,900 |
| May 9, 2024 | 8.0100 | 8.1400 | 7.9200 | 8.1000 | 7.7247 | 6,908,300 |
| May 8, 2024 | 8.1000 | 8.3000 | 8.0100 | 8.2300 | 7.8487 | 7,330,000 |
| May 7, 2024 | 7.8400 | 8.4100 | 7.6000 | 8.2300 | 7.8487 | 28,613,400 |
| May 6, 2024 | 7.4600 | 7.5100 | 7.2300 | 7.2800 | 6.9427 | 8,751,300 |
| May 3, 2024 | 7.4700 | 7.6000 | 7.3100 | 7.4800 | 7.1334 | 10,356,900 |
| May 2, 2024 | 7.2900 | 7.3000 | 7.0700 | 7.2100 | 6.8759 | 8,682,000 |
| Apr 30, 2024 | 7.3900 | 7.4300 | 7.0900 | 7.1100 | 6.7806 | 8,369,300 |
| Apr 29, 2024 | 7.2500 | 7.4800 | 7.2500 | 7.4500 | 7.1048 | 12,097,900 |
| Apr 26, 2024 | 6.9700 | 7.2800 | 6.9300 | 7.2500 | 6.9141 | 10,311,400 |
| Apr 25, 2024 | 6.9900 | 6.9900 | 6.7300 | 6.9000 | 6.5803 | 10,386,900 |
| Apr 24, 2024 | 7.2800 | 7.2900 | 7.0000 | 7.0000 | 6.6757 | 10,401,100 |
| Apr 23, 2024 | 7.2300 | 7.3500 | 7.1300 | 7.3000 | 6.9618 | 5,398,100 |
| Apr 22, 2024 | 7.3700 | 7.3700 | 7.2300 | 7.2700 | 6.9332 | 6,056,900 |
| Apr 19, 2024 | 7.4200 | 7.5300 | 7.3400 | 7.3900 | 7.0476 | 8,757,100 |
| Apr 18, 2024 | 7.6900 | 7.7400 | 7.2500 | 7.4300 | 7.0858 | 10,549,000 |
| Apr 17, 2024 | 7.5500 | 7.7400 | 7.5100 | 7.6600 | 7.3051 | 9,737,800 |
| Apr 16, 2024 | 7.4100 | 7.6200 | 7.3600 | 7.4700 | 7.1239 | 9,274,100 |
| Apr 15, 2024 | 8.1200 | 8.1400 | 7.5000 | 7.5800 | 7.2288 | 10,745,000 |
| Apr 12, 2024 | 8.2200 | 8.3300 | 8.0400 | 8.1000 | 7.7247 | 9,274,900 |
| Apr 11, 2024 | 8.3900 | 8.6400 | 8.2200 | 8.2500 | 7.8678 | 8,149,700 |
| Apr 10, 2024 | 8.5900 | 8.5900 | 8.2400 | 8.3900 | 8.0013 | 6,783,100 |
| Apr 9, 2024 | 8.2700 | 8.7100 | 8.2700 | 8.6700 | 8.2683 | 6,264,000 |
| Apr 8, 2024 | 8.0400 | 8.3300 | 8.0100 | 8.2200 | 7.8392 | 6,349,600 |
| Apr 5, 2024 | 8.0800 | 8.1400 | 7.9800 | 8.0000 | 7.6293 | 5,157,200 |
| Apr 4, 2024 | 8.0800 | 8.3300 | 8.0500 | 8.0900 | 7.7152 | 5,937,900 |
| Apr 3, 2024 | 8.0500 | 8.1000 | 7.8000 | 8.0300 | 7.6580 | 13,640,100 |
| Apr 2, 2024 | 8.3000 | 8.3200 | 8.0300 | 8.0600 | 7.6866 | 5,458,200 |
| Apr 1, 2024 | 8.4000 | 8.5200 | 8.1600 | 8.2800 | 7.8964 | 7,283,000 |
| Mar 28, 2024 | 8.2300 | 8.4200 | 8.1100 | 8.3500 | 7.9631 | 4,508,600 |
| Mar 27, 2024 | 8.6800 | 8.6800 | 8.1800 | 8.2600 | 7.8773 | 15,983,300 |
| Mar 26, 2024 | 8.4600 | 8.7800 | 8.4000 | 8.6400 | 8.2397 | 16,047,100 |
| Mar 25, 2024 | 8.5500 | 8.6500 | 8.3900 | 8.4600 | 8.0680 | 6,131,300 |
| Mar 22, 2024 | 8.8700 | 8.9700 | 8.5500 | 8.5500 | 8.1539 | 9,893,900 |
| Mar 21, 2024 | 8.8500 | 9.0100 | 8.7700 | 8.9200 | 8.5067 | 10,797,200 |
| Mar 20, 2024 | 8.3300 | 8.9600 | 8.2500 | 8.8800 | 8.4686 | 10,775,600 |
| Mar 19, 2024 | 8.3000 | 8.6300 | 7.9900 | 8.2900 | 7.9059 | 12,953,700 |
| Mar 18, 2024 | 8.3500 | 8.5800 | 8.2700 | 8.3800 | 7.9917 | 6,064,700 |
| Mar 15, 2024 | 8.6000 | 8.7000 | 8.2700 | 8.2800 | 7.8964 | 8,609,000 |
| Mar 14, 2024 | 8.8200 | 8.8700 | 8.5200 | 8.6000 | 8.2015 | 5,804,500 |
| Mar 13, 2024 | 8.5600 | 8.9600 | 8.4800 | 8.8200 | 8.4114 | 5,135,500 |
| Mar 12, 2024 | 8.4600 | 8.7400 | 8.4500 | 8.6200 | 8.2206 | 6,470,300 |
| Mar 11, 2024 | 8.1700 | 8.4300 | 8.1400 | 8.4100 | 8.0203 | 4,043,700 |
| Mar 8, 2024 | 8.3100 | 8.4800 | 8.1800 | 8.2000 | 7.8201 | 5,969,600 |
| Mar 7, 2024 | 8.4500 | 8.4800 | 8.2500 | 8.3600 | 7.9727 | 3,046,600 |
| Mar 6, 2024 | 8.6300 | 8.7300 | 8.3900 | 8.4500 | 8.0585 | 4,391,400 |
| Mar 5, 2024 | 8.4200 | 8.8500 | 8.4200 | 8.5700 | 8.1729 | 4,377,500 |
| Mar 4, 2024 | 8.7400 | 8.7800 | 8.3600 | 8.4000 | 8.0108 | 5,848,200 |
| Mar 1, 2024 | 8.7300 | 8.9000 | 8.7000 | 8.7500 | 8.3446 | 3,021,100 |
| Feb 29, 2024 | 8.7200 | 8.7900 | 8.5900 | 8.7300 | 8.3255 | 3,981,200 |
| Feb 28, 2024 | 9.1000 | 9.1400 | 8.7500 | 8.7800 | 8.3732 | 4,569,100 |
| Feb 27, 2024 | 8.8700 | 9.2600 | 8.8700 | 9.1800 | 8.7547 | 7,036,800 |
| Feb 26, 2024 | 8.6900 | 8.8300 | 8.6100 | 8.8200 | 8.4114 | 6,661,000 |
| Feb 23, 2024 | 8.7300 | 8.7300 | 8.5700 | 8.7100 | 8.3064 | 6,039,500 |
| Feb 22, 2024 | 8.5700 | 8.7300 | 8.4500 | 8.7300 | 8.3255 | 9,268,300 |
| Feb 21, 2024 | 8.5100 | 8.5700 | 8.2200 | 8.5700 | 8.1729 | 7,994,000 |
Related Tickers
SIMH3.SA SIMPAR S.A.
3.6000
-3.74%
MOVI3.SA Movida Participações S.A.
3.8900
-1.02%
RENT3.SA Localiza Rent a Car S.A.
29.24
-3.66%
ARML3.SA Armac Locação, Logística e Serviços S.A.
4.3900
-3.52%
MILS3.SA Mills Locação, Serviços e Logística S.A.
9.25
+1.65%
CRFU Carefree Group, Inc.
0.0150
0.00%
LZRFY Localiza Rent a Car S.A.
5.17
-1.52%
SDY.L Speedy Hire Plc
19.34
+0.73%
SIX2.DE Sixt SE
78.70
-0.13%
UHAL U-Haul Holding Company
71.60
-2.12%