- Home
- Investor Services
- Quotes and Charts
Quotes and Charts
| Date |
Open |
High |
Low |
Closed |
Middle |
Variation (%) |
Volume |
Shares |
Trades |
| 07/26/2024 | R$ 10.28 | R$ 10.28 | R$ 10.00 | R$ 10.00 | R$ 10.09 | -1.18% | 3,028 | 300 | 2 |
| 07/23/2024 | R$ 10.12 | R$ 10.12 | R$ 10.12 | R$ 10.12 | R$ 10.12 | 1.20% | 1,012 | 100 | 1 |
| 07/22/2024 | R$ 10.20 | R$ 10.20 | R$ 10.00 | R$ 10.00 | R$ 10.11 | -1.38% | 3,033 | 300 | 3 |
| 07/18/2024 | R$ 10.33 | R$ 10.33 | R$ 10.14 | R$ 10.14 | R$ 10.24 | 3.46% | 3,074 | 300 | 3 |
| 07/17/2024 | R$ 10.01 | R$ 10.01 | R$ 9.80 | R$ 9.80 | R$ 9.90 | -4.85% | 9,906 | 1,000 | 4 |
| 07/16/2024 | R$ 10.29 | R$ 10.30 | R$ 10.29 | R$ 10.30 | R$ 10.29 | 0.48% | 8,239 | 800 | 4 |
| 07/15/2024 | R$ 10.30 | R$ 10.30 | R$ 10.22 | R$ 10.25 | R$ 10.25 | -1.44% | 7,177 | 700 | 6 |
| 07/11/2024 | R$ 10.40 | R$ 10.40 | R$ 10.40 | R$ 10.40 | R$ 10.40 | 2.86% | 1,040 | 100 | 1 |
| 07/10/2024 | R$ 10.12 | R$ 10.12 | R$ 10.11 | R$ 10.11 | R$ 10.11 | -2.78% | 2,023 | 200 | 2 |
| 07/08/2024 | R$ 10.60 | R$ 10.60 | R$ 10.40 | R$ 10.40 | R$ 10.52 | 2.86% | 4,209 | 400 | 4 |
| 07/05/2024 | R$ 10.01 | R$ 10.60 | R$ 10.00 | R$ 10.11 | R$ 10.20 | -3.80% | 21,431 | 2,100 | 13 |
| 07/04/2024 | R$ 12.00 | R$ 12.00 | R$ 10.51 | R$ 10.51 | R$ 11.07 | -5.48% | 8,858 | 800 | 7 |
| 07/03/2024 | R$ 9.75 | R$ 11.12 | R$ 9.75 | R$ 11.12 | R$ 11.05 | 5.00% | 24,325 | 2,200 | 16 |
| 07/01/2024 | R$ 10.76 | R$ 10.76 | R$ 10.01 | R$ 10.59 | R$ 10.45 | 2.91% | 3,136 | 300 | 3 |
| 06/28/2024 | R$ 10.29 | R$ 10.29 | R$ 10.29 | R$ 10.29 | R$ 10.29 | 0.00% | 1,029 | 100 | 1 |
| 06/26/2024 | R$ 9.78 | R$ 10.29 | R$ 9.78 | R$ 10.29 | R$ 10.03 | -0.09% | 2,007 | 200 | 2 |
| 06/25/2024 | R$ 10.24 | R$ 10.30 | R$ 10.24 | R$ 10.30 | R$ 10.27 | 0.00% | 4,109 | 400 | 3 |
| 06/24/2024 | R$ 10.30 | R$ 10.30 | R$ 10.30 | R$ 10.30 | R$ 10.30 | 0.00% | 1,030 | 100 | 1 |
| 06/21/2024 | R$ 10.60 | R$ 10.60 | R$ 10.16 | R$ 10.30 | R$ 10.46 | -2.55% | 12,556 | 1,200 | 5 |
| 06/18/2024 | R$ 9.61 | R$ 10.57 | R$ 9.61 | R$ 10.57 | R$ 10.22 | 10.10% | 11,252 | 1,100 | 8 |
| 06/17/2024 | R$ 9.60 | R$ 9.60 | R$ 9.60 | R$ 9.60 | R$ 9.60 | -4.00% | 960 | 100 | 1 |
| 06/12/2024 | R$ 10.03 | R$ 10.03 | R$ 10.00 | R$ 10.00 | R$ 10.01 | -5.57% | 3,003 | 300 | 3 |
| 06/11/2024 | R$ 10.03 | R$ 10.59 | R$ 10.03 | R$ 10.59 | R$ 10.31 | 1.24% | 2,062 | 200 | 2 |
| 06/07/2024 | R$ 10.46 | R$ 10.46 | R$ 10.46 | R$ 10.46 | R$ 10.46 | -0.09% | 1,046 | 100 | 1 |
| 06/06/2024 | R$ 10.48 | R$ 10.48 | R$ 10.47 | R$ 10.47 | R$ 10.47 | -2.24% | 2,095 | 200 | 2 |
| 06/03/2024 | R$ 10.71 | R$ 10.71 | R$ 10.71 | R$ 10.71 | R$ 10.71 | -0.18% | 1,071 | 100 | 1 |
| 05/31/2024 | R$ 10.68 | R$ 10.73 | R$ 10.10 | R$ 10.73 | R$ 10.60 | 0.37% | 6,360 | 600 | 6 |
| 05/28/2024 | R$ 10.34 | R$ 10.69 | R$ 10.00 | R$ 10.69 | R$ 10.27 | 6.79% | 5,138 | 500 | 4 |
| 05/27/2024 | R$ 11.59 | R$ 11.59 | R$ 10.01 | R$ 10.01 | R$ 10.35 | -13.63% | 12,462 | 1,200 | 10 |
| 05/24/2024 | R$ 11.59 | R$ 11.59 | R$ 11.59 | R$ 11.59 | R$ 11.59 | 4.18% | 1,159 | 100 | 1 |
| 05/23/2024 | R$ 13.28 | R$ 13.28 | R$ 11.12 | R$ 11.12 | R$ 11.91 | -15.16% | 9,588 | 800 | 8 |
| 05/22/2024 | R$ 13.04 | R$ 14.12 | R$ 13.02 | R$ 13.11 | R$ 13.23 | -5.78% | 7,990 | 600 | 6 |
| 05/21/2024 | R$ 14.92 | R$ 14.92 | R$ 13.92 | R$ 13.92 | R$ 14.52 | -6.66% | 24,844 | 1,700 | 16 |
| 05/20/2024 | R$ 15.68 | R$ 22.46 | R$ 14.91 | R$ 14.91 | R$ 18.44 | -4.30% | 245,305 | 13,200 | 79 |
| 05/17/2024 | R$ 10.80 | R$ 17.09 | R$ 10.63 | R$ 15.58 | R$ 13.26 | 63.90% | 490,432 | 32,000 | 236 |
| 05/16/2024 | R$ 8.64 | R$ 10.78 | R$ 8.64 | R$ 9.51 | R$ 9.94 | 8.91% | 69,031 | 6,000 | 56 |
| 05/15/2024 | R$ 8.69 | R$ 8.79 | R$ 8.69 | R$ 8.73 | R$ 8.73 | 5.31% | 18,185 | 1,800 | 10 |
| 05/14/2024 | R$ 7.97 | R$ 8.72 | R$ 7.97 | R$ 8.29 | R$ 8.28 | -1.43% | 18,209 | 1,900 | 9 |
| 05/13/2024 | R$ 8.53 | R$ 8.53 | R$ 8.41 | R$ 8.41 | R$ 8.45 | -1.81% | 2,934 | 300 | 3 |
| 05/10/2024 | R$ 8.57 | R$ 8.57 | R$ 8.57 | R$ 8.57 | R$ 8.57 | -0.40% | 991 | 100 | 1 |
| 05/09/2024 | R$ 8.60 | R$ 8.60 | R$ 8.60 | R$ 8.60 | R$ 8.60 | 0.10% | 1,990 | 200 | 2 |
| 05/06/2024 | R$ 8.59 | R$ 8.59 | R$ 8.59 | R$ 8.59 | R$ 8.59 | 0.40% | 1,988 | 200 | 2 |
| 05/03/2024 | R$ 8.57 | R$ 8.58 | R$ 8.56 | R$ 8.56 | R$ 8.57 | -0.70% | 3,966 | 400 | 4 |
| 05/02/2024 | R$ 8.73 | R$ 8.73 | R$ 8.38 | R$ 8.62 | R$ 8.57 | 2.46% | 2,977 | 300 | 3 |
| 04/30/2024 | R$ 7.99 | R$ 8.41 | R$ 7.96 | R$ 8.41 | R$ 8.03 | -2.30% | 13,935 | 1,500 | 10 |
| 04/29/2024 | R$ 8.61 | R$ 8.62 | R$ 8.21 | R$ 8.61 | R$ 8.48 | -0.10% | 17,665 | 1,800 | 15 |
| 04/26/2024 | R$ 8.44 | R$ 8.62 | R$ 8.44 | R$ 8.62 | R$ 8.50 | -0.10% | 2,949 | 300 | 3 |
| 04/25/2024 | R$ 8.30 | R$ 8.95 | R$ 8.30 | R$ 8.63 | R$ 8.61 | 4.39% | 6,978 | 700 | 6 |
| 04/24/2024 | R$ 8.22 | R$ 8.26 | R$ 8.21 | R$ 8.26 | R$ 8.23 | -4.20% | 11,426 | 1,200 | 7 |
| 04/23/2024 | R$ 8.22 | R$ 8.63 | R$ 8.22 | R$ 8.63 | R$ 8.36 | -0.79% | 2,901 | 300 | 3 |
| 04/22/2024 | R$ 8.69 | R$ 8.69 | R$ 8.69 | R$ 8.69 | R$ 8.69 | -0.29% | 1,006 | 100 | 1 |
| 04/19/2024 | R$ 8.72 | R$ 8.72 | R$ 8.72 | R$ 8.72 | R$ 8.72 | -1.75% | 1,009 | 100 | 1 |
| 04/15/2024 | R$ 8.30 | R$ 8.88 | R$ 8.30 | R$ 8.88 | R$ 8.58 | -0.09% | 1,987 | 200 | 2 |
| 04/11/2024 | R$ 8.89 | R$ 8.89 | R$ 8.22 | R$ 8.88 | R$ 8.49 | -1.05% | 4,912 | 500 | 5 |
| 04/09/2024 | R$ 8.99 | R$ 8.99 | R$ 8.98 | R$ 8.98 | R$ 8.98 | -4.59% | 2,079 | 200 | 2 |
| 04/05/2024 | R$ 9.50 | R$ 9.50 | R$ 9.41 | R$ 9.41 | R$ 9.46 | 7.29% | 5,472 | 500 | 5 |
| 04/04/2024 | R$ 8.82 | R$ 8.82 | R$ 8.64 | R$ 8.77 | R$ 8.76 | -1.83% | 11,160 | 1,100 | 9 |
| 04/03/2024 | R$ 8.76 | R$ 8.94 | R$ 8.64 | R$ 8.94 | R$ 8.71 | 3.19% | 13,107 | 1,300 | 12 |
| 04/02/2024 | R$ 8.65 | R$ 8.74 | R$ 8.63 | R$ 8.66 | R$ 8.66 | -7.47% | 13,034 | 1,300 | 9 |
| 04/01/2024 | R$ 8.91 | R$ 9.36 | R$ 8.91 | R$ 9.36 | R$ 8.99 | -1.45% | 21,849 | 2,100 | 11 |
| 03/27/2024 | R$ 9.50 | R$ 9.50 | R$ 9.50 | R$ 9.50 | R$ 9.50 | -1.08% | 1,099 | 100 | 1 |
| 03/26/2024 | R$ 9.10 | R$ 9.60 | R$ 9.10 | R$ 9.60 | R$ 9.20 | -0.80% | 34,073 | 3,200 | 16 |
| 03/25/2024 | R$ 9.61 | R$ 9.68 | R$ 9.61 | R$ 9.68 | R$ 9.65 | 6.46% | 3,352 | 300 | 2 |
| 03/22/2024 | R$ 9.67 | R$ 9.67 | R$ 9.09 | R$ 9.09 | R$ 9.46 | -5.98% | 6,567 | 600 | 6 |
| 03/21/2024 | R$ 9.67 | R$ 9.67 | R$ 9.67 | R$ 9.67 | R$ 9.67 | 0.26% | 1,119 | 100 | 1 |
| 03/20/2024 | R$ 9.38 | R$ 9.65 | R$ 9.38 | R$ 9.65 | R$ 9.55 | -0.26% | 3,317 | 300 | 3 |
| 03/18/2024 | R$ 9.67 | R$ 9.67 | R$ 9.67 | R$ 9.67 | R$ 9.67 | 0.35% | 1,119 | 100 | 1 |
| 03/14/2024 | R$ 9.65 | R$ 9.65 | R$ 9.64 | R$ 9.64 | R$ 9.64 | -0.26% | 5,579 | 500 | 4 |
| 03/13/2024 | R$ 9.67 | R$ 9.67 | R$ 9.66 | R$ 9.66 | R$ 9.66 | -0.35% | 2,237 | 200 | 2 |
| 03/12/2024 | R$ 9.60 | R$ 9.70 | R$ 9.60 | R$ 9.70 | R$ 9.64 | 0.00% | 3,345 | 300 | 3 |
| 03/11/2024 | R$ 9.42 | R$ 9.70 | R$ 9.42 | R$ 9.70 | R$ 9.59 | 6.75% | 6,662 | 600 | 5 |
| 03/08/2024 | R$ 9.42 | R$ 9.93 | R$ 9.08 | R$ 9.08 | R$ 9.30 | -3.75% | 42,002 | 3,900 | 15 |
| 03/07/2024 | R$ 9.52 | R$ 9.52 | R$ 9.44 | R$ 9.44 | R$ 9.47 | -0.36% | 4,385 | 400 | 3 |
| 03/06/2024 | R$ 9.51 | R$ 9.77 | R$ 9.47 | R$ 9.47 | R$ 9.52 | -4.61% | 7,720 | 700 | 6 |
| 03/04/2024 | R$ 9.93 | R$ 9.93 | R$ 9.93 | R$ 9.93 | R$ 9.93 | 0.00% | 1,149 | 100 | 1 |
| 03/01/2024 | R$ 9.81 | R$ 9.93 | R$ 9.81 | R$ 9.93 | R$ 9.83 | 0.70% | 7,959 | 700 | 2 |
| 02/29/2024 | R$ 10.03 | R$ 10.03 | R$ 9.73 | R$ 9.86 | R$ 9.86 | -2.64% | 13,697 | 1,200 | 9 |
| 02/26/2024 | R$ 10.13 | R$ 10.13 | R$ 10.13 | R$ 10.13 | R$ 10.13 | 2.35% | 1,172 | 100 | 1 |
| 02/22/2024 | R$ 9.90 | R$ 9.90 | R$ 9.90 | R$ 9.90 | R$ 9.90 | -0.86% | 1,145 | 100 | 1 |
| 02/21/2024 | R$ 9.98 | R$ 9.98 | R$ 9.98 | R$ 9.98 | R$ 9.98 | 0.00% | 1,155 | 100 | 1 |
| 02/20/2024 | R$ 9.70 | R$ 9.98 | R$ 9.70 | R$ 9.98 | R$ 9.78 | 2.03% | 5,659 | 500 | 4 |
| 02/19/2024 | R$ 9.78 | R$ 9.78 | R$ 9.78 | R$ 9.78 | R$ 9.78 | -2.91% | 2,264 | 200 | 1 |
| 02/16/2024 | R$ 9.78 | R$ 10.08 | R$ 9.72 | R$ 10.08 | R$ 9.91 | -0.68% | 6,883 | 600 | 6 |
| 02/15/2024 | R$ 10.24 | R$ 10.24 | R$ 10.15 | R$ 10.15 | R$ 10.22 | 0.85% | 4,729 | 400 | 3 |
| 02/09/2024 | R$ 10.06 | R$ 10.06 | R$ 10.06 | R$ 10.06 | R$ 10.06 | 0.00% | 4,656 | 400 | 2 |
| 02/08/2024 | R$ 10.23 | R$ 10.25 | R$ 10.06 | R$ 10.06 | R$ 10.21 | -1.68% | 8,273 | 700 | 7 |
| 02/07/2024 | R$ 10.23 | R$ 10.23 | R$ 10.23 | R$ 10.23 | R$ 10.23 | 5.43% | 1,184 | 100 | 1 |
| 02/06/2024 | R$ 10.23 | R$ 10.31 | R$ 9.71 | R$ 9.71 | R$ 10.11 | -5.94% | 12,879 | 1,100 | 11 |
| 02/05/2024 | R$ 10.20 | R$ 10.32 | R$ 10.20 | R$ 10.32 | R$ 10.28 | -0.50% | 3,568 | 300 | 2 |
| 02/02/2024 | R$ 10.09 | R$ 10.40 | R$ 10.03 | R$ 10.37 | R$ 10.27 | -0.33% | 16,639 | 1,400 | 12 |
| 02/01/2024 | R$ 10.37 | R$ 10.46 | R$ 10.37 | R$ 10.41 | R$ 10.40 | 3.34% | 7,219 | 600 | 5 |
| 01/31/2024 | R$ 10.47 | R$ 10.55 | R$ 10.03 | R$ 10.07 | R$ 10.29 | -5.74% | 34,552 | 2,900 | 24 |
| 01/30/2024 | R$ 11.20 | R$ 12.10 | R$ 10.39 | R$ 10.68 | R$ 11.10 | -4.70% | 91,202 | 7,100 | 48 |
| 01/29/2024 | R$ 10.47 | R$ 11.27 | R$ 10.46 | R$ 11.21 | R$ 10.86 | 8.99% | 26,407 | 2,100 | 21 |
| 01/26/2024 | R$ 10.03 | R$ 10.46 | R$ 10.03 | R$ 10.29 | R$ 10.11 | -7.32% | 9,360 | 800 | 8 |
| 01/25/2024 | R$ 11.10 | R$ 11.10 | R$ 11.10 | R$ 11.10 | R$ 11.10 | 7.80% | 1,284 | 100 | 1 |
| 01/24/2024 | R$ 10.36 | R$ 10.41 | R$ 10.29 | R$ 10.29 | R$ 10.36 | 3.74% | 15,596 | 1,300 | 11 |
| 01/23/2024 | R$ 9.92 | R$ 9.92 | R$ 9.92 | R$ 9.92 | R$ 9.92 | -2.71% | 1,148 | 100 | 1 |
| 01/22/2024 | R$ 10.14 | R$ 10.20 | R$ 10.11 | R$ 10.20 | R$ 10.15 | 0.16% | 7,048 | 600 | 6 |
| 01/19/2024 | R$ 10.19 | R$ 10.19 | R$ 10.18 | R$ 10.18 | R$ 10.18 | 0.51% | 2,357 | 200 | 2 |
| 01/18/2024 | R$ 10.15 | R$ 10.25 | R$ 9.44 | R$ 10.13 | R$ 9.98 | -1.92% | 13,862 | 1,200 | 11 |
| 01/17/2024 | R$ 10.29 | R$ 10.38 | R$ 10.18 | R$ 10.33 | R$ 10.28 | -0.41% | 20,215 | 1,700 | 13 |
| 01/16/2024 | R$ 10.39 | R$ 10.41 | R$ 10.37 | R$ 10.37 | R$ 10.39 | 0.16% | 3,607 | 300 | 3 |
| 01/15/2024 | R$ 10.38 | R$ 10.38 | R$ 10.35 | R$ 10.35 | R$ 10.36 | 0.67% | 3,599 | 300 | 3 |
| 01/12/2024 | R$ 10.40 | R$ 10.40 | R$ 10.29 | R$ 10.29 | R$ 10.35 | -0.66% | 8,391 | 700 | 6 |
| 01/11/2024 | R$ 10.56 | R$ 10.57 | R$ 10.35 | R$ 10.35 | R$ 10.48 | -1.88% | 6,063 | 500 | 5 |
| 01/10/2024 | R$ 10.54 | R$ 10.55 | R$ 10.54 | R$ 10.55 | R$ 10.54 | -0.08% | 2,441 | 200 | 2 |
| 01/09/2024 | R$ 10.54 | R$ 10.56 | R$ 10.54 | R$ 10.56 | R$ 10.55 | 1.41% | 3,663 | 300 | 3 |
| 01/08/2024 | R$ 10.41 | R$ 10.41 | R$ 10.41 | R$ 10.41 | R$ 10.41 | 0.33% | 1,205 | 100 | 1 |
| 01/05/2024 | R$ 10.29 | R$ 10.66 | R$ 10.29 | R$ 10.38 | R$ 10.38 | -2.27% | 8,412 | 700 | 6 |
| 01/04/2024 | R$ 10.62 | R$ 11.05 | R$ 10.62 | R$ 10.62 | R$ 10.67 | 0.00% | 40,727 | 3,300 | 19 |
| 01/02/2024 | R$ 10.25 | R$ 10.62 | R$ 10.25 | R$ 10.62 | R$ 10.43 | 1.82% | 2,415 | 200 | 2 |