Quotes and Charts

Date Open High Low Closed Middle Variation (%) Volume Shares Trades
02/22/2024R$ 11.45R$ 11.45R$ 11.45R$ 11.45R$ 11.45-0.86%1,1451001
02/21/2024R$ 11.55R$ 11.55R$ 11.55R$ 11.55R$ 11.550.00%1,1551001
02/20/2024R$ 11.22R$ 11.55R$ 11.22R$ 11.55R$ 11.312.03%5,6595004
02/19/2024R$ 11.32R$ 11.32R$ 11.32R$ 11.32R$ 11.32-2.91%2,2642001
02/16/2024R$ 11.31R$ 11.66R$ 11.25R$ 11.66R$ 11.47-0.68%6,8836006
02/15/2024R$ 11.85R$ 11.85R$ 11.74R$ 11.74R$ 11.820.85%4,7294003
02/09/2024R$ 11.64R$ 11.64R$ 11.64R$ 11.64R$ 11.640.00%4,6564002
02/08/2024R$ 11.84R$ 11.86R$ 11.64R$ 11.64R$ 11.81-1.68%8,2737007
02/07/2024R$ 11.84R$ 11.84R$ 11.84R$ 11.84R$ 11.845.43%1,1841001
02/06/2024R$ 11.84R$ 11.93R$ 11.23R$ 11.23R$ 11.70-5.94%12,8791,10011
02/05/2024R$ 11.80R$ 11.94R$ 11.80R$ 11.94R$ 11.89-0.50%3,5683002
02/02/2024R$ 11.67R$ 12.03R$ 11.61R$ 12.00R$ 11.88-0.33%16,6391,40012
02/01/2024R$ 12.00R$ 12.10R$ 12.00R$ 12.04R$ 12.033.34%7,2196005
01/31/2024R$ 12.11R$ 12.21R$ 11.60R$ 11.65R$ 11.91-5.74%34,5522,90024
01/30/2024R$ 12.96R$ 14.00R$ 12.02R$ 12.36R$ 12.84-4.70%91,2027,10048
01/29/2024R$ 12.11R$ 13.04R$ 12.10R$ 12.97R$ 12.578.99%26,4072,10021
01/26/2024R$ 11.60R$ 12.10R$ 11.60R$ 11.90R$ 11.70-7.32%9,3608008
01/25/2024R$ 12.84R$ 12.84R$ 12.84R$ 12.84R$ 12.847.80%1,2841001
01/24/2024R$ 11.99R$ 12.05R$ 11.91R$ 11.91R$ 11.993.74%15,5961,30011
01/23/2024R$ 11.48R$ 11.48R$ 11.48R$ 11.48R$ 11.48-2.71%1,1481001
01/22/2024R$ 11.73R$ 11.80R$ 11.70R$ 11.80R$ 11.740.16%7,0486006
01/19/2024R$ 11.79R$ 11.79R$ 11.78R$ 11.78R$ 11.780.51%2,3572002
01/18/2024R$ 11.74R$ 11.86R$ 10.92R$ 11.72R$ 11.55-1.92%13,8621,20011
01/17/2024R$ 11.91R$ 12.01R$ 11.78R$ 11.95R$ 11.89-0.41%20,2151,70013
01/16/2024R$ 12.02R$ 12.05R$ 12.00R$ 12.00R$ 12.020.16%3,6073003
01/15/2024R$ 12.01R$ 12.01R$ 11.98R$ 11.98R$ 11.990.67%3,5993003
01/12/2024R$ 12.03R$ 12.03R$ 11.90R$ 11.90R$ 11.98-0.66%8,3917006
01/11/2024R$ 12.22R$ 12.23R$ 11.98R$ 11.98R$ 12.12-1.88%6,0635005
01/10/2024R$ 12.20R$ 12.21R$ 12.20R$ 12.21R$ 12.20-0.08%2,4412002
01/09/2024R$ 12.20R$ 12.22R$ 12.20R$ 12.22R$ 12.211.41%3,6633003
01/08/2024R$ 12.05R$ 12.05R$ 12.05R$ 12.05R$ 12.050.33%1,2051001
01/05/2024R$ 11.90R$ 12.33R$ 11.90R$ 12.01R$ 12.01-2.27%8,4127006
01/04/2024R$ 12.29R$ 12.79R$ 12.29R$ 12.29R$ 12.340.00%40,7273,30019
01/02/2024R$ 11.86R$ 12.29R$ 11.86R$ 12.29R$ 12.071.82%2,4152002