- Home
- Investor Services
- Quotes and Charts
Quotes and Charts
| Date |
Open |
High |
Low |
Closed |
Middle |
Variation (%) |
Volume |
Shares |
Trades |
| 04/26/2024 | R$ 9.76 | R$ 9.97 | R$ 9.76 | R$ 9.97 | R$ 9.83 | -0.10% | 2,949 | 300 | 3 |
| 04/25/2024 | R$ 9.60 | R$ 10.35 | R$ 9.60 | R$ 9.98 | R$ 9.96 | 4.39% | 6,978 | 700 | 6 |
| 04/24/2024 | R$ 9.51 | R$ 9.56 | R$ 9.50 | R$ 9.56 | R$ 9.52 | -4.20% | 11,426 | 1,200 | 7 |
| 04/23/2024 | R$ 9.51 | R$ 9.98 | R$ 9.51 | R$ 9.98 | R$ 9.67 | -0.79% | 2,901 | 300 | 3 |
| 04/22/2024 | R$ 10.06 | R$ 10.06 | R$ 10.06 | R$ 10.06 | R$ 10.06 | -0.29% | 1,006 | 100 | 1 |
| 04/19/2024 | R$ 10.09 | R$ 10.09 | R$ 10.09 | R$ 10.09 | R$ 10.09 | -1.75% | 1,009 | 100 | 1 |
| 04/15/2024 | R$ 9.60 | R$ 10.27 | R$ 9.60 | R$ 10.27 | R$ 9.93 | -0.09% | 1,987 | 200 | 2 |
| 04/11/2024 | R$ 10.29 | R$ 10.29 | R$ 9.51 | R$ 10.28 | R$ 9.82 | -1.05% | 4,912 | 500 | 5 |
| 04/09/2024 | R$ 10.40 | R$ 10.40 | R$ 10.39 | R$ 10.39 | R$ 10.39 | -4.59% | 2,079 | 200 | 2 |
| 04/05/2024 | R$ 10.99 | R$ 10.99 | R$ 10.89 | R$ 10.89 | R$ 10.94 | 7.29% | 5,472 | 500 | 5 |
| 04/04/2024 | R$ 10.20 | R$ 10.20 | R$ 10.00 | R$ 10.15 | R$ 10.14 | -1.83% | 11,160 | 1,100 | 9 |
| 04/03/2024 | R$ 10.14 | R$ 10.34 | R$ 10.00 | R$ 10.34 | R$ 10.08 | 3.19% | 13,107 | 1,300 | 12 |
| 04/02/2024 | R$ 10.01 | R$ 10.11 | R$ 9.99 | R$ 10.02 | R$ 10.02 | -7.47% | 13,034 | 1,300 | 9 |
| 04/01/2024 | R$ 10.31 | R$ 10.83 | R$ 10.31 | R$ 10.83 | R$ 10.40 | -1.45% | 21,849 | 2,100 | 11 |
| 03/27/2024 | R$ 10.99 | R$ 10.99 | R$ 10.99 | R$ 10.99 | R$ 10.99 | -1.08% | 1,099 | 100 | 1 |
| 03/26/2024 | R$ 10.53 | R$ 11.11 | R$ 10.53 | R$ 11.11 | R$ 10.64 | -0.80% | 34,073 | 3,200 | 16 |
| 03/25/2024 | R$ 11.12 | R$ 11.20 | R$ 11.12 | R$ 11.20 | R$ 11.17 | 6.46% | 3,352 | 300 | 2 |
| 03/22/2024 | R$ 11.19 | R$ 11.19 | R$ 10.52 | R$ 10.52 | R$ 10.94 | -5.98% | 6,567 | 600 | 6 |
| 03/21/2024 | R$ 11.19 | R$ 11.19 | R$ 11.19 | R$ 11.19 | R$ 11.19 | 0.26% | 1,119 | 100 | 1 |
| 03/20/2024 | R$ 10.85 | R$ 11.16 | R$ 10.85 | R$ 11.16 | R$ 11.05 | -0.26% | 3,317 | 300 | 3 |
| 03/18/2024 | R$ 11.19 | R$ 11.19 | R$ 11.19 | R$ 11.19 | R$ 11.19 | 0.35% | 1,119 | 100 | 1 |
| 03/14/2024 | R$ 11.16 | R$ 11.17 | R$ 11.15 | R$ 11.15 | R$ 11.15 | -0.26% | 5,579 | 500 | 4 |
| 03/13/2024 | R$ 11.19 | R$ 11.19 | R$ 11.18 | R$ 11.18 | R$ 11.18 | -0.35% | 2,237 | 200 | 2 |
| 03/12/2024 | R$ 11.11 | R$ 11.22 | R$ 11.11 | R$ 11.22 | R$ 11.15 | 0.00% | 3,345 | 300 | 3 |
| 03/11/2024 | R$ 10.90 | R$ 11.22 | R$ 10.90 | R$ 11.22 | R$ 11.10 | 6.75% | 6,662 | 600 | 5 |
| 03/08/2024 | R$ 10.90 | R$ 11.49 | R$ 10.51 | R$ 10.51 | R$ 10.76 | -3.75% | 42,002 | 3,900 | 15 |
| 03/07/2024 | R$ 11.01 | R$ 11.01 | R$ 10.92 | R$ 10.92 | R$ 10.96 | -0.36% | 4,385 | 400 | 3 |
| 03/06/2024 | R$ 11.00 | R$ 11.30 | R$ 10.96 | R$ 10.96 | R$ 11.02 | -4.61% | 7,720 | 700 | 6 |
| 03/04/2024 | R$ 11.49 | R$ 11.49 | R$ 11.49 | R$ 11.49 | R$ 11.49 | 0.00% | 1,149 | 100 | 1 |
| 03/01/2024 | R$ 11.35 | R$ 11.49 | R$ 11.35 | R$ 11.49 | R$ 11.37 | 0.70% | 7,959 | 700 | 2 |
| 02/29/2024 | R$ 11.60 | R$ 11.60 | R$ 11.26 | R$ 11.41 | R$ 11.41 | -2.64% | 13,697 | 1,200 | 9 |
| 02/26/2024 | R$ 11.72 | R$ 11.72 | R$ 11.72 | R$ 11.72 | R$ 11.72 | 2.35% | 1,172 | 100 | 1 |
| 02/22/2024 | R$ 11.45 | R$ 11.45 | R$ 11.45 | R$ 11.45 | R$ 11.45 | -0.86% | 1,145 | 100 | 1 |
| 02/21/2024 | R$ 11.55 | R$ 11.55 | R$ 11.55 | R$ 11.55 | R$ 11.55 | 0.00% | 1,155 | 100 | 1 |
| 02/20/2024 | R$ 11.22 | R$ 11.55 | R$ 11.22 | R$ 11.55 | R$ 11.31 | 2.03% | 5,659 | 500 | 4 |
| 02/19/2024 | R$ 11.32 | R$ 11.32 | R$ 11.32 | R$ 11.32 | R$ 11.32 | -2.91% | 2,264 | 200 | 1 |
| 02/16/2024 | R$ 11.31 | R$ 11.66 | R$ 11.25 | R$ 11.66 | R$ 11.47 | -0.68% | 6,883 | 600 | 6 |
| 02/15/2024 | R$ 11.85 | R$ 11.85 | R$ 11.74 | R$ 11.74 | R$ 11.82 | 0.85% | 4,729 | 400 | 3 |
| 02/09/2024 | R$ 11.64 | R$ 11.64 | R$ 11.64 | R$ 11.64 | R$ 11.64 | 0.00% | 4,656 | 400 | 2 |
| 02/08/2024 | R$ 11.84 | R$ 11.86 | R$ 11.64 | R$ 11.64 | R$ 11.81 | -1.68% | 8,273 | 700 | 7 |
| 02/07/2024 | R$ 11.84 | R$ 11.84 | R$ 11.84 | R$ 11.84 | R$ 11.84 | 5.43% | 1,184 | 100 | 1 |
| 02/06/2024 | R$ 11.84 | R$ 11.93 | R$ 11.23 | R$ 11.23 | R$ 11.70 | -5.94% | 12,879 | 1,100 | 11 |
| 02/05/2024 | R$ 11.80 | R$ 11.94 | R$ 11.80 | R$ 11.94 | R$ 11.89 | -0.50% | 3,568 | 300 | 2 |
| 02/02/2024 | R$ 11.67 | R$ 12.03 | R$ 11.61 | R$ 12.00 | R$ 11.88 | -0.33% | 16,639 | 1,400 | 12 |
| 02/01/2024 | R$ 12.00 | R$ 12.10 | R$ 12.00 | R$ 12.04 | R$ 12.03 | 3.34% | 7,219 | 600 | 5 |
| 01/31/2024 | R$ 12.11 | R$ 12.21 | R$ 11.60 | R$ 11.65 | R$ 11.91 | -5.74% | 34,552 | 2,900 | 24 |
| 01/30/2024 | R$ 12.96 | R$ 14.00 | R$ 12.02 | R$ 12.36 | R$ 12.84 | -4.70% | 91,202 | 7,100 | 48 |
| 01/29/2024 | R$ 12.11 | R$ 13.04 | R$ 12.10 | R$ 12.97 | R$ 12.57 | 8.99% | 26,407 | 2,100 | 21 |
| 01/26/2024 | R$ 11.60 | R$ 12.10 | R$ 11.60 | R$ 11.90 | R$ 11.70 | -7.32% | 9,360 | 800 | 8 |
| 01/25/2024 | R$ 12.84 | R$ 12.84 | R$ 12.84 | R$ 12.84 | R$ 12.84 | 7.80% | 1,284 | 100 | 1 |
| 01/24/2024 | R$ 11.99 | R$ 12.05 | R$ 11.91 | R$ 11.91 | R$ 11.99 | 3.74% | 15,596 | 1,300 | 11 |
| 01/23/2024 | R$ 11.48 | R$ 11.48 | R$ 11.48 | R$ 11.48 | R$ 11.48 | -2.71% | 1,148 | 100 | 1 |
| 01/22/2024 | R$ 11.73 | R$ 11.80 | R$ 11.70 | R$ 11.80 | R$ 11.74 | 0.16% | 7,048 | 600 | 6 |
| 01/19/2024 | R$ 11.79 | R$ 11.79 | R$ 11.78 | R$ 11.78 | R$ 11.78 | 0.51% | 2,357 | 200 | 2 |
| 01/18/2024 | R$ 11.74 | R$ 11.86 | R$ 10.92 | R$ 11.72 | R$ 11.55 | -1.92% | 13,862 | 1,200 | 11 |
| 01/17/2024 | R$ 11.91 | R$ 12.01 | R$ 11.78 | R$ 11.95 | R$ 11.89 | -0.41% | 20,215 | 1,700 | 13 |
| 01/16/2024 | R$ 12.02 | R$ 12.05 | R$ 12.00 | R$ 12.00 | R$ 12.02 | 0.16% | 3,607 | 300 | 3 |
| 01/15/2024 | R$ 12.01 | R$ 12.01 | R$ 11.98 | R$ 11.98 | R$ 11.99 | 0.67% | 3,599 | 300 | 3 |
| 01/12/2024 | R$ 12.03 | R$ 12.03 | R$ 11.90 | R$ 11.90 | R$ 11.98 | -0.66% | 8,391 | 700 | 6 |
| 01/11/2024 | R$ 12.22 | R$ 12.23 | R$ 11.98 | R$ 11.98 | R$ 12.12 | -1.88% | 6,063 | 500 | 5 |
| 01/10/2024 | R$ 12.20 | R$ 12.21 | R$ 12.20 | R$ 12.21 | R$ 12.20 | -0.08% | 2,441 | 200 | 2 |
| 01/09/2024 | R$ 12.20 | R$ 12.22 | R$ 12.20 | R$ 12.22 | R$ 12.21 | 1.41% | 3,663 | 300 | 3 |
| 01/08/2024 | R$ 12.05 | R$ 12.05 | R$ 12.05 | R$ 12.05 | R$ 12.05 | 0.33% | 1,205 | 100 | 1 |
| 01/05/2024 | R$ 11.90 | R$ 12.33 | R$ 11.90 | R$ 12.01 | R$ 12.01 | -2.27% | 8,412 | 700 | 6 |
| 01/04/2024 | R$ 12.29 | R$ 12.79 | R$ 12.29 | R$ 12.29 | R$ 12.34 | 0.00% | 40,727 | 3,300 | 19 |
| 01/02/2024 | R$ 11.86 | R$ 12.29 | R$ 11.86 | R$ 12.29 | R$ 12.07 | 1.82% | 2,415 | 200 | 2 |