At close: December 20 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 |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 92.72 | 97.80 | 92.72 | 95.17 | 95.17 | 220,661 |
| Dec 19, 2024 | 92.81 | 93.99 | 91.09 | 92.31 | 92.31 | 245,220 |
| Dec 18, 2024 | 95.07 | 95.60 | 92.00 | 92.81 | 92.81 | 224,410 |
| Dec 17, 2024 | 0.92 Dividend | |||||
| Dec 17, 2024 | 96.63 | 96.63 | 94.69 | 94.96 | 94.96 | 186,047 |
| Dec 16, 2024 | 97.81 | 98.98 | 97.01 | 97.38 | 96.46 | 166,442 |
| Dec 13, 2024 | 97.11 | 99.50 | 96.93 | 97.65 | 96.73 | 163,103 |
| Dec 12, 2024 | 96.00 | 97.76 | 95.61 | 96.93 | 96.01 | 192,950 |
| Dec 11, 2024 | 95.79 | 97.39 | 95.54 | 96.05 | 95.14 | 133,429 |
| Dec 10, 2024 | 97.32 | 98.33 | 95.15 | 95.50 | 94.60 | 159,314 |
| Dec 9, 2024 | 97.70 | 99.83 | 96.00 | 96.62 | 95.71 | 197,091 |
| Dec 6, 2024 | 91.20 | 98.00 | 90.32 | 96.92 | 96.00 | 333,049 |
| Dec 5, 2024 | 94.05 | 94.18 | 90.90 | 91.20 | 90.34 | 310,827 |
| Dec 4, 2024 | 97.16 | 97.82 | 93.56 | 94.05 | 93.16 | 243,832 |
| Dec 3, 2024 | 98.73 | 98.73 | 97.00 | 97.08 | 96.16 | 197,503 |
| Dec 2, 2024 | 101.24 | 101.24 | 98.50 | 99.00 | 98.06 | 207,304 |
| Nov 29, 2024 | 100.41 | 100.64 | 99.65 | 100.51 | 99.56 | 182,492 |
| Nov 28, 2024 | 101.67 | 102.08 | 100.13 | 100.25 | 99.30 | 167,111 |
| Nov 27, 2024 | 102.93 | 103.32 | 101.80 | 102.00 | 101.04 | 145,667 |
| Nov 26, 2024 | 103.00 | 103.50 | 102.76 | 102.80 | 101.83 | 138,732 |
| Nov 25, 2024 | 103.61 | 103.99 | 102.67 | 102.76 | 101.79 | 180,217 |
| Nov 22, 2024 | 103.70 | 104.18 | 103.35 | 103.50 | 102.52 | 121,547 |
| Nov 21, 2024 | 103.55 | 104.38 | 103.04 | 103.65 | 102.67 | 153,406 |
| Nov 19, 2024 | 103.49 | 103.70 | 103.30 | 103.55 | 102.57 | 90,208 |
| Nov 18, 2024 | 0.92 Dividend | |||||
| Nov 18, 2024 | 103.39 | 103.74 | 102.90 | 103.29 | 102.31 | 133,807 |
| Nov 14, 2024 | 103.27 | 104.41 | 103.27 | 104.00 | 102.11 | 117,053 |
| Nov 13, 2024 | 103.10 | 103.63 | 102.99 | 103.27 | 101.39 | 108,577 |
| Nov 12, 2024 | 103.85 | 104.24 | 102.85 | 102.99 | 101.11 | 134,540 |
| Nov 11, 2024 | 104.30 | 104.44 | 103.50 | 103.75 | 101.86 | 135,558 |
| Nov 8, 2024 | 103.00 | 104.50 | 102.90 | 104.14 | 102.24 | 135,281 |
| Nov 7, 2024 | 103.19 | 103.94 | 103.00 | 103.01 | 101.13 | 110,352 |
| Nov 6, 2024 | 103.19 | 103.49 | 102.90 | 103.19 | 101.31 | 109,425 |
| Nov 5, 2024 | 103.60 | 103.98 | 103.00 | 103.52 | 101.63 | 106,148 |
| Nov 4, 2024 | 103.51 | 104.00 | 103.11 | 103.46 | 101.58 | 132,224 |
| Nov 1, 2024 | 103.39 | 103.90 | 103.01 | 103.41 | 101.53 | 187,355 |
| Oct 31, 2024 | 103.94 | 104.35 | 103.25 | 103.70 | 101.81 | 117,075 |
| Oct 30, 2024 | 103.70 | 104.37 | 103.50 | 103.92 | 102.03 | 113,259 |
| Oct 29, 2024 | 103.82 | 104.94 | 103.36 | 103.78 | 101.89 | 128,186 |
| Oct 28, 2024 | 103.58 | 104.22 | 103.50 | 103.52 | 101.63 | 125,694 |
| Oct 25, 2024 | 103.20 | 103.95 | 103.06 | 103.41 | 101.53 | 117,684 |
| Oct 24, 2024 | 103.99 | 104.00 | 102.77 | 103.00 | 101.12 | 147,585 |
| Oct 23, 2024 | 104.51 | 104.98 | 103.24 | 103.75 | 101.86 | 146,764 |
| Oct 22, 2024 | 105.08 | 105.22 | 104.00 | 104.51 | 102.61 | 146,071 |
| Oct 21, 2024 | 0.92 Dividend | |||||
| Oct 21, 2024 | 106.00 | 106.08 | 105.01 | 105.08 | 103.17 | 130,815 |
| Oct 18, 2024 | 106.29 | 106.97 | 106.21 | 106.60 | 103.76 | 114,885 |
| Oct 17, 2024 | 105.95 | 106.66 | 105.88 | 106.03 | 103.20 | 114,990 |
| Oct 16, 2024 | 106.10 | 106.78 | 105.86 | 105.90 | 103.07 | 119,964 |
| Oct 15, 2024 | 106.01 | 106.47 | 105.70 | 105.81 | 102.99 | 123,853 |
| Oct 14, 2024 | 105.22 | 106.50 | 105.21 | 105.80 | 102.98 | 108,080 |
| Oct 11, 2024 | 105.10 | 105.87 | 104.81 | 105.10 | 102.30 | 159,124 |
| Oct 10, 2024 | 106.20 | 106.49 | 104.90 | 105.13 | 102.32 | 194,162 |
| Oct 9, 2024 | 107.55 | 107.77 | 105.30 | 106.10 | 103.27 | 178,106 |
| Oct 8, 2024 | 108.00 | 108.08 | 107.22 | 107.35 | 104.49 | 111,351 |
| Oct 7, 2024 | 107.89 | 108.25 | 107.65 | 107.85 | 104.97 | 97,135 |
| Oct 4, 2024 | 106.67 | 108.00 | 106.65 | 107.65 | 104.78 | 113,007 |
| Oct 3, 2024 | 107.15 | 107.19 | 106.22 | 106.70 | 103.85 | 110,559 |
| Oct 2, 2024 | 107.25 | 107.57 | 106.90 | 106.93 | 104.08 | 173,162 |
| Oct 1, 2024 | 107.70 | 108.00 | 106.91 | 107.10 | 104.24 | 158,297 |
| Sep 30, 2024 | 108.00 | 108.39 | 107.31 | 107.43 | 104.56 | 194,350 |
| Sep 27, 2024 | 107.67 | 107.98 | 106.80 | 107.83 | 104.95 | 552,328 |
| Sep 26, 2024 | 107.49 | 107.95 | 106.95 | 107.60 | 104.73 | 148,606 |
| Sep 25, 2024 | 108.29 | 108.55 | 106.71 | 107.45 | 104.58 | 200,888 |
| Sep 24, 2024 | 108.63 | 109.12 | 108.12 | 108.21 | 105.32 | 141,682 |
| Sep 23, 2024 | 108.41 | 108.95 | 107.53 | 108.13 | 105.24 | 176,021 |
| Sep 20, 2024 | 110.19 | 111.89 | 107.00 | 107.00 | 104.14 | 583,180 |
| Sep 19, 2024 | 0.92 Dividend | |||||
| Sep 19, 2024 | 111.10 | 111.41 | 109.81 | 109.90 | 106.97 | 122,986 |
| Sep 18, 2024 | 112.00 | 112.14 | 111.87 | 111.95 | 108.07 | 103,352 |
| Sep 17, 2024 | 112.20 | 112.31 | 111.92 | 111.92 | 108.04 | 159,175 |
| Sep 16, 2024 | 112.00 | 112.47 | 111.80 | 112.00 | 108.12 | 141,389 |
| Sep 13, 2024 | 112.11 | 112.44 | 111.90 | 112.00 | 108.12 | 165,981 |
| Sep 12, 2024 | 112.31 | 112.50 | 111.96 | 112.11 | 108.22 | 94,139 |
| Sep 11, 2024 | 112.63 | 112.65 | 112.10 | 112.22 | 108.33 | 84,006 |
| Sep 10, 2024 | 112.50 | 112.65 | 112.07 | 112.32 | 108.42 | 134,259 |
| Sep 9, 2024 | 112.40 | 112.63 | 112.16 | 112.50 | 108.60 | 140,804 |
| Sep 6, 2024 | 112.25 | 112.50 | 112.16 | 112.41 | 108.51 | 100,696 |
| Sep 5, 2024 | 112.26 | 112.31 | 112.03 | 112.05 | 108.16 | 107,370 |
| Sep 4, 2024 | 112.20 | 112.33 | 112.03 | 112.09 | 108.20 | 100,035 |
| Sep 3, 2024 | 112.20 | 112.49 | 111.95 | 112.03 | 108.14 | 117,258 |
| Sep 2, 2024 | 112.46 | 112.79 | 111.90 | 112.00 | 108.12 | 128,271 |
| Aug 30, 2024 | 111.89 | 112.08 | 111.87 | 112.00 | 108.12 | 96,594 |
| Aug 29, 2024 | 112.17 | 112.45 | 111.64 | 111.70 | 107.83 | 110,678 |
| Aug 28, 2024 | 112.12 | 112.43 | 111.92 | 112.08 | 108.19 | 86,842 |
| Aug 27, 2024 | 112.26 | 112.49 | 111.92 | 112.05 | 108.16 | 95,449 |
| Aug 26, 2024 | 111.66 | 112.50 | 111.60 | 112.12 | 108.23 | 155,792 |
| Aug 23, 2024 | 111.73 | 111.90 | 111.41 | 111.66 | 107.79 | 114,797 |
| Aug 22, 2024 | 111.44 | 111.79 | 111.26 | 111.58 | 107.71 | 88,933 |
| Aug 21, 2024 | 111.36 | 111.58 | 111.13 | 111.44 | 107.58 | 108,108 |
| Aug 20, 2024 | 111.50 | 111.66 | 111.02 | 111.36 | 107.50 | 138,419 |
| Aug 19, 2024 | 0.92 Dividend | |||||
| Aug 19, 2024 | 112.05 | 112.57 | 110.70 | 111.41 | 107.55 | 194,984 |
| Aug 16, 2024 | 113.21 | 113.46 | 112.90 | 112.97 | 108.16 | 170,170 |
| Aug 15, 2024 | 112.99 | 113.31 | 112.81 | 112.95 | 108.14 | 93,355 |
| Aug 14, 2024 | 112.97 | 112.99 | 112.62 | 112.99 | 108.18 | 96,740 |
| Aug 13, 2024 | 112.80 | 112.96 | 112.63 | 112.69 | 107.90 | 89,075 |
| Aug 12, 2024 | 112.99 | 112.99 | 112.68 | 112.71 | 107.91 | 103,652 |
| Aug 9, 2024 | 112.89 | 113.48 | 112.44 | 112.65 | 107.86 | 185,440 |
| Aug 8, 2024 | 112.78 | 113.78 | 112.61 | 112.74 | 107.94 | 121,581 |
| Aug 7, 2024 | 112.20 | 112.78 | 112.01 | 112.78 | 107.98 | 105,261 |
| Aug 6, 2024 | 112.55 | 112.74 | 111.71 | 112.00 | 107.24 | 74,272 |
| Aug 5, 2024 | 112.24 | 112.54 | 111.36 | 112.32 | 107.54 | 98,982 |
| Aug 2, 2024 | 112.28 | 113.39 | 112.15 | 112.75 | 107.95 | 122,175 |
| Aug 1, 2024 | 111.75 | 113.00 | 111.70 | 112.00 | 107.24 | 95,408 |
| Jul 31, 2024 | 111.50 | 112.03 | 111.16 | 111.59 | 106.84 | 81,609 |
| Jul 30, 2024 | 111.06 | 111.66 | 110.92 | 111.40 | 106.66 | 119,920 |
| Jul 29, 2024 | 112.51 | 112.73 | 110.83 | 110.83 | 106.11 | 173,321 |
| Jul 26, 2024 | 112.47 | 112.67 | 112.16 | 112.38 | 107.60 | 85,601 |
| Jul 25, 2024 | 112.55 | 112.79 | 112.13 | 112.27 | 107.49 | 109,274 |
| Jul 24, 2024 | 112.55 | 112.80 | 112.11 | 112.64 | 107.85 | 90,150 |
| Jul 23, 2024 | 112.94 | 113.15 | 112.16 | 112.41 | 107.63 | 108,952 |
| Jul 22, 2024 | 113.15 | 113.50 | 112.61 | 112.94 | 108.14 | 106,793 |
| Jul 19, 2024 | 0.92 Dividend | |||||
| Jul 19, 2024 | 112.99 | 113.38 | 112.61 | 113.00 | 108.19 | 74,019 |
| Jul 18, 2024 | 113.88 | 113.90 | 113.13 | 113.42 | 107.71 | 91,715 |
| Jul 17, 2024 | 114.01 | 114.16 | 113.06 | 113.60 | 107.88 | 185,922 |
| Jul 16, 2024 | 114.07 | 114.17 | 113.85 | 114.01 | 108.27 | 83,890 |
| Jul 15, 2024 | 113.90 | 114.16 | 113.69 | 113.98 | 108.25 | 104,380 |
| Jul 12, 2024 | 114.08 | 114.08 | 113.69 | 113.90 | 108.17 | 97,550 |
| Jul 11, 2024 | 113.83 | 114.08 | 113.53 | 113.85 | 108.12 | 140,833 |
| Jul 10, 2024 | 113.73 | 114.08 | 113.21 | 113.69 | 107.97 | 113,583 |
| Jul 9, 2024 | 113.70 | 113.89 | 113.00 | 113.50 | 107.79 | 65,729 |
| Jul 8, 2024 | 113.95 | 113.99 | 113.11 | 113.33 | 107.63 | 147,179 |
| Jul 5, 2024 | 113.00 | 113.98 | 112.98 | 113.98 | 108.25 | 105,958 |
| Jul 4, 2024 | 110.66 | 113.00 | 110.39 | 113.00 | 107.32 | 225,817 |
| Jul 3, 2024 | 110.35 | 111.43 | 109.77 | 110.73 | 105.16 | 162,281 |
| Jul 2, 2024 | 111.82 | 111.98 | 109.40 | 110.05 | 104.51 | 168,250 |
| Jul 1, 2024 | 112.75 | 112.78 | 110.99 | 111.82 | 106.19 | 152,193 |
| Jun 28, 2024 | 112.00 | 112.95 | 111.91 | 112.75 | 107.08 | 127,253 |
| Jun 27, 2024 | 111.46 | 112.50 | 111.10 | 112.00 | 106.37 | 90,848 |
| Jun 26, 2024 | 111.70 | 112.34 | 111.04 | 111.17 | 105.58 | 114,432 |
| Jun 25, 2024 | 112.40 | 112.45 | 111.38 | 111.64 | 106.02 | 109,285 |
| Jun 24, 2024 | 112.15 | 113.00 | 112.01 | 112.49 | 106.83 | 153,281 |
| Jun 21, 2024 | 109.76 | 114.00 | 109.76 | 114.00 | 108.26 | 370,094 |
| Jun 20, 2024 | 110.00 | 110.60 | 109.31 | 109.76 | 104.24 | 200,668 |
| Jun 19, 2024 | 0.92 Dividend | |||||
| Jun 19, 2024 | 109.28 | 110.35 | 109.28 | 109.92 | 104.39 | 110,522 |
| Jun 18, 2024 | 110.48 | 111.00 | 109.70 | 110.10 | 103.69 | 220,339 |
| Jun 17, 2024 | 110.85 | 111.50 | 109.88 | 110.08 | 103.67 | 168,707 |
| Jun 14, 2024 | 109.20 | 111.31 | 109.10 | 110.86 | 104.40 | 130,349 |
| Jun 13, 2024 | 111.10 | 111.39 | 109.01 | 109.07 | 102.72 | 226,717 |
| Jun 12, 2024 | 112.14 | 112.60 | 111.03 | 111.09 | 104.62 | 135,768 |
| Jun 11, 2024 | 112.70 | 113.00 | 111.93 | 112.14 | 105.61 | 90,275 |
| Jun 10, 2024 | 113.15 | 113.50 | 112.36 | 112.43 | 105.88 | 193,441 |
| Jun 7, 2024 | 113.40 | 113.87 | 112.86 | 113.15 | 106.56 | 161,171 |
| Jun 6, 2024 | 113.30 | 113.65 | 113.09 | 113.29 | 106.69 | 184,301 |
| Jun 5, 2024 | 113.97 | 113.99 | 112.89 | 113.09 | 106.50 | 210,059 |
| Jun 4, 2024 | 114.35 | 114.73 | 113.50 | 113.97 | 107.33 | 99,856 |
| Jun 3, 2024 | 113.93 | 114.49 | 113.87 | 114.00 | 107.36 | 92,478 |
| May 31, 2024 | 114.06 | 114.34 | 113.80 | 113.87 | 107.24 | 105,181 |
| May 29, 2024 | 113.88 | 114.47 | 113.50 | 113.91 | 107.28 | 150,394 |
| May 28, 2024 | 114.72 | 114.99 | 113.30 | 113.80 | 107.17 | 155,979 |
| May 27, 2024 | 115.65 | 115.80 | 114.55 | 114.72 | 108.04 | 219,888 |
| May 24, 2024 | 115.38 | 115.97 | 115.08 | 115.65 | 108.91 | 100,130 |
| May 23, 2024 | 115.46 | 115.55 | 115.01 | 115.38 | 108.66 | 101,691 |
| May 22, 2024 | 115.95 | 115.98 | 115.21 | 115.28 | 108.57 | 279,156 |
| May 21, 2024 | 116.15 | 116.29 | 115.95 | 115.99 | 109.23 | 76,923 |
| May 20, 2024 | 0.92 Dividend | |||||
| May 20, 2024 | 116.30 | 116.93 | 116.01 | 116.24 | 109.47 | 91,863 |
| May 17, 2024 | 117.12 | 117.40 | 117.00 | 117.22 | 109.53 | 157,622 |
| May 16, 2024 | 116.30 | 117.17 | 116.30 | 117.12 | 109.43 | 109,294 |
| May 15, 2024 | 116.14 | 116.55 | 115.87 | 116.10 | 108.48 | 106,037 |
| May 14, 2024 | 116.50 | 116.79 | 115.73 | 115.99 | 108.38 | 255,102 |
| May 13, 2024 | 116.69 | 116.70 | 116.10 | 116.25 | 108.62 | 100,708 |
| May 10, 2024 | 116.85 | 116.99 | 116.55 | 116.69 | 109.03 | 123,984 |
| May 9, 2024 | 117.05 | 117.08 | 116.50 | 116.52 | 108.87 | 97,679 |
| May 8, 2024 | 117.00 | 117.14 | 116.81 | 117.05 | 109.37 | 75,881 |
| May 7, 2024 | 116.92 | 117.18 | 116.75 | 116.81 | 109.14 | 81,592 |
| May 6, 2024 | 116.24 | 117.00 | 116.21 | 116.80 | 109.13 | 71,425 |
| May 3, 2024 | 116.32 | 116.77 | 115.90 | 116.18 | 108.55 | 166,235 |
| May 2, 2024 | 116.40 | 118.50 | 115.98 | 116.00 | 108.39 | 245,876 |
| Apr 30, 2024 | 116.19 | 116.50 | 116.02 | 116.31 | 108.68 | 104,495 |
| Apr 29, 2024 | 115.91 | 116.09 | 115.57 | 116.01 | 108.40 | 94,104 |
| Apr 26, 2024 | 115.62 | 116.02 | 115.62 | 115.90 | 108.29 | 155,911 |
| Apr 25, 2024 | 115.74 | 116.15 | 115.49 | 115.51 | 107.93 | 193,090 |
| Apr 24, 2024 | 115.82 | 115.95 | 115.39 | 115.90 | 108.29 | 499,573 |
| Apr 23, 2024 | 115.97 | 116.05 | 115.75 | 115.81 | 108.21 | 86,492 |
| Apr 22, 2024 | 115.87 | 115.97 | 115.70 | 115.97 | 108.36 | 135,003 |
| Apr 19, 2024 | 0.91 Dividend | |||||
| Apr 19, 2024 | 114.98 | 115.79 | 114.70 | 115.79 | 108.19 | 122,953 |
| Apr 18, 2024 | 115.89 | 116.17 | 115.59 | 115.90 | 107.44 | 137,323 |
| Apr 17, 2024 | 116.03 | 116.21 | 115.50 | 115.70 | 107.26 | 121,108 |
| Apr 16, 2024 | 116.05 | 116.20 | 115.85 | 115.90 | 107.44 | 157,200 |
| Apr 15, 2024 | 116.02 | 116.24 | 115.75 | 115.99 | 107.53 | 330,218 |
| Apr 12, 2024 | 116.44 | 116.79 | 115.90 | 116.02 | 107.55 | 222,917 |
| Apr 11, 2024 | 116.56 | 116.70 | 116.24 | 116.30 | 107.81 | 82,786 |
| Apr 10, 2024 | 116.78 | 116.98 | 116.33 | 116.50 | 108.00 | 100,125 |
| Apr 9, 2024 | 116.88 | 117.00 | 116.55 | 116.77 | 108.25 | 85,376 |
| Apr 8, 2024 | 116.88 | 117.00 | 116.64 | 116.80 | 108.28 | 83,459 |
| Apr 5, 2024 | 116.92 | 117.09 | 116.50 | 116.80 | 108.28 | 110,933 |
| Apr 4, 2024 | 117.01 | 117.02 | 116.71 | 116.89 | 108.36 | 79,205 |
| Apr 3, 2024 | 116.99 | 117.18 | 116.65 | 117.02 | 108.48 | 79,855 |
| Apr 2, 2024 | 116.89 | 117.19 | 116.63 | 116.88 | 108.35 | 73,877 |
| Apr 1, 2024 | 116.25 | 117.90 | 116.24 | 116.56 | 108.05 | 172,196 |
| Mar 28, 2024 | 116.13 | 116.30 | 115.97 | 116.24 | 107.76 | 151,913 |
| Mar 27, 2024 | 116.11 | 116.29 | 115.85 | 115.90 | 107.44 | 188,938 |
| Mar 26, 2024 | 116.17 | 116.28 | 116.01 | 116.10 | 107.63 | 75,847 |
| Mar 25, 2024 | 116.09 | 116.40 | 116.04 | 116.17 | 107.69 | 83,600 |
| Mar 22, 2024 | 116.34 | 116.57 | 115.95 | 115.99 | 107.53 | 100,585 |
| Mar 21, 2024 | 115.99 | 116.39 | 115.90 | 116.13 | 107.66 | 120,527 |
| Mar 20, 2024 | 116.46 | 116.88 | 115.99 | 116.19 | 107.71 | 95,947 |
| Mar 19, 2024 | 0.90 Dividend | |||||
| Mar 19, 2024 | 116.88 | 117.48 | 115.94 | 116.18 | 107.70 | 124,788 |
| Mar 18, 2024 | 117.68 | 118.08 | 117.09 | 117.78 | 108.35 | 88,744 |
| Mar 15, 2024 | 117.50 | 118.29 | 116.97 | 118.29 | 108.82 | 146,279 |
| Mar 14, 2024 | 118.29 | 118.48 | 116.93 | 117.36 | 107.96 | 110,823 |
| Mar 13, 2024 | 118.29 | 118.56 | 117.90 | 118.20 | 108.74 | 71,509 |
| Mar 12, 2024 | 118.23 | 118.49 | 118.10 | 118.29 | 108.82 | 81,647 |
| Mar 11, 2024 | 118.48 | 118.50 | 118.00 | 118.22 | 108.76 | 75,610 |
| Mar 8, 2024 | 118.09 | 118.63 | 118.09 | 118.49 | 109.00 | 89,982 |
| Mar 7, 2024 | 117.85 | 118.21 | 117.84 | 118.09 | 108.64 | 71,076 |
| Mar 6, 2024 | 118.16 | 118.36 | 117.05 | 117.85 | 108.42 | 99,450 |
| Mar 5, 2024 | 118.40 | 118.62 | 118.00 | 118.16 | 108.70 | 76,810 |
| Mar 4, 2024 | 118.30 | 118.60 | 118.30 | 118.40 | 108.92 | 77,945 |
| Mar 1, 2024 | 118.18 | 118.40 | 117.28 | 118.30 | 108.83 | 124,007 |
| Feb 29, 2024 | 117.28 | 118.24 | 117.28 | 118.18 | 108.72 | 89,911 |
| Feb 28, 2024 | 118.25 | 118.60 | 117.04 | 117.20 | 107.82 | 107,094 |
| Feb 27, 2024 | 118.21 | 118.49 | 117.88 | 118.25 | 108.78 | 78,932 |
| Feb 26, 2024 | 118.25 | 118.68 | 117.66 | 118.21 | 108.75 | 81,056 |
| Feb 23, 2024 | 117.87 | 118.43 | 117.87 | 118.23 | 108.76 | 73,919 |
| Feb 22, 2024 | 117.40 | 117.89 | 117.31 | 117.87 | 108.43 | 78,546 |
| Feb 21, 2024 | 117.50 | 117.69 | 117.15 | 117.40 | 108.00 | 79,307 |
| Feb 20, 2024 | 117.72 | 117.90 | 117.39 | 117.50 | 108.09 | 82,230 |
| Feb 19, 2024 | 0.90 Dividend | |||||
| Feb 19, 2024 | 117.50 | 118.29 | 117.01 | 117.73 | 108.31 | 98,525 |
| Feb 16, 2024 | 118.71 | 118.99 | 118.60 | 118.68 | 108.35 | 102,562 |
| Feb 15, 2024 | 118.28 | 119.10 | 118.16 | 118.70 | 108.37 | 96,293 |
| Feb 14, 2024 | 118.30 | 118.69 | 117.99 | 118.00 | 107.73 | 63,898 |
| Feb 9, 2024 | 117.90 | 118.79 | 117.59 | 118.30 | 108.00 | 94,805 |
| Feb 8, 2024 | 117.38 | 118.19 | 116.23 | 117.60 | 107.37 | 85,632 |
| Feb 7, 2024 | 117.87 | 118.08 | 116.90 | 117.38 | 107.16 | 92,475 |
| Feb 6, 2024 | 117.58 | 118.14 | 117.58 | 117.87 | 107.61 | 115,358 |
| Feb 5, 2024 | 118.38 | 118.79 | 117.21 | 117.58 | 107.35 | 98,121 |
| Feb 2, 2024 | 117.23 | 118.59 | 117.02 | 118.38 | 108.08 | 144,387 |
| Feb 1, 2024 | 117.00 | 118.90 | 116.59 | 117.00 | 106.82 | 136,951 |
| Jan 31, 2024 | 114.80 | 117.47 | 114.79 | 116.97 | 106.79 | 125,219 |
| Jan 30, 2024 | 114.70 | 115.00 | 114.50 | 114.80 | 104.81 | 101,315 |
| Jan 29, 2024 | 114.67 | 114.79 | 114.42 | 114.70 | 104.72 | 109,018 |
| Jan 26, 2024 | 114.72 | 114.97 | 114.51 | 114.79 | 104.80 | 108,901 |
| Jan 25, 2024 | 114.85 | 115.00 | 114.55 | 114.70 | 104.72 | 145,219 |
| Jan 24, 2024 | 115.00 | 115.35 | 114.77 | 114.82 | 104.83 | 100,869 |
| Jan 23, 2024 | 115.12 | 115.43 | 114.50 | 115.00 | 104.99 | 116,172 |
| Jan 22, 2024 | 114.90 | 115.60 | 114.75 | 114.81 | 104.82 | 99,295 |
| Jan 19, 2024 | 0.92 Dividend | |||||
| Jan 19, 2024 | 114.80 | 115.00 | 114.01 | 114.90 | 104.90 | 146,679 |
| Jan 18, 2024 | 115.89 | 116.19 | 115.52 | 115.99 | 105.06 | 159,225 |
| Jan 17, 2024 | 115.19 | 115.92 | 115.19 | 115.66 | 104.76 | 71,741 |
| Jan 16, 2024 | 115.29 | 115.55 | 114.62 | 115.19 | 104.33 | 148,845 |
| Jan 15, 2024 | 115.50 | 115.85 | 115.20 | 115.29 | 104.42 | 103,158 |
| Jan 12, 2024 | 115.30 | 116.11 | 115.29 | 115.50 | 104.61 | 107,171 |
| Jan 11, 2024 | 115.98 | 116.04 | 115.15 | 115.30 | 104.43 | 88,830 |
| Jan 10, 2024 | 115.40 | 116.30 | 115.40 | 115.89 | 104.96 | 83,579 |
| Jan 9, 2024 | 114.82 | 115.48 | 114.55 | 115.40 | 104.52 | 108,497 |
| Jan 8, 2024 | 114.71 | 116.21 | 114.60 | 114.70 | 103.89 | 266,301 |
| Jan 5, 2024 | 114.49 | 115.49 | 112.88 | 114.48 | 103.69 | 193,594 |
| Jan 4, 2024 | 114.59 | 115.67 | 113.83 | 114.49 | 103.70 | 214,088 |
| Jan 3, 2024 | 117.43 | 118.26 | 115.94 | 116.59 | 105.60 | 134,965 |
| Jan 2, 2024 | 117.09 | 119.48 | 116.72 | 116.99 | 105.96 | 109,213 |
| Dec 28, 2023 | 117.73 | 118.73 | 115.69 | 116.71 | 105.70 | 123,367 |
| Dec 27, 2023 | 120.23 | 121.17 | 116.72 | 117.38 | 106.32 | 168,978 |
| Dec 26, 2023 | 117.56 | 120.27 | 117.52 | 120.23 | 108.90 | 93,480 |
| Dec 22, 2023 | 114.79 | 117.46 | 114.79 | 117.43 | 106.36 | 276,385 |
| Dec 21, 2023 | 112.94 | 114.79 | 112.94 | 114.79 | 103.97 | 88,848 |
| Dec 20, 2023 | 111.45 | 113.60 | 111.16 | 112.76 | 102.13 | 107,502 |
Related Tickers
VISC11.SA Vinci Shopping Centers Fundo Investimento Imobiliario - Fii
91.39
+2.46%
HGBS11.SA HEDGE Brasil Shopping Fundo de Investimento Imobiliário
180.30
+1.57%
MALL11.SA Malls Brasil Fundo Investimento Imobiliario
91.03
+1.56%
PQDP11.SA Parque Dom Pedro Shopping Center Fund
1,992.99
+0.05%
ABCP11.SA FII ABC Plaza Shopping Fund
74.50
+0.68%
VASTB.BR Vastned Belgium NV
26.10
+0.38%
LI.PA Klépierre SA
27.92
+1.31%
SPG Simon Property Group, Inc.
171.61
+1.39%
O Realty Income Corporation
52.79
+1.99%