Quotes and Charts

Date Open High Low Closed Middle Variation (%) Volume Shares Trades
12/19/2024R$ 7.75R$ 7.75R$ 7.75R$ 7.75R$ 7.751.97%7751001
12/18/2024R$ 7.20R$ 7.60R$ 7.20R$ 7.60R$ 7.34-4.94%8,8111,2009
12/17/2024R$ 8.00R$ 8.00R$ 8.00R$ 8.00R$ 8.001.01%6,4008004
12/16/2024R$ 7.93R$ 8.00R$ 7.91R$ 7.92R$ 7.96-6.38%4,7766005
12/13/2024R$ 8.49R$ 8.49R$ 8.02R$ 8.45R$ 8.102.17%10,5371,30010
12/10/2024R$ 8.27R$ 8.27R$ 8.27R$ 8.27R$ 8.272.85%8281001
12/09/2024R$ 8.05R$ 8.05R$ 8.05R$ 8.05R$ 8.05-4.95%8051001
12/05/2024R$ 8.46R$ 8.46R$ 8.46R$ 8.46R$ 8.46-0.35%8471001
12/04/2024R$ 8.45R$ 8.49R$ 8.45R$ 8.49R$ 8.460.35%8,4751,0004
12/02/2024R$ 8.46R$ 8.46R$ 8.46R$ 8.46R$ 8.461.68%1,6942002
11/28/2024R$ 8.82R$ 8.82R$ 8.32R$ 8.32R$ 8.683.99%6,0847006
11/27/2024R$ 8.01R$ 8.01R$ 8.01R$ 8.01R$ 8.01-1.83%8011001
11/25/2024R$ 8.20R$ 8.20R$ 8.15R$ 8.15R$ 8.17-7.69%1,6372002
11/22/2024R$ 8.83R$ 8.83R$ 8.83R$ 8.83R$ 8.83-0.11%8841001
11/21/2024R$ 8.80R$ 8.84R$ 8.80R$ 8.84R$ 8.820.00%8,8391,0003
11/19/2024R$ 8.37R$ 8.84R$ 8.37R$ 8.84R$ 8.405.60%13,4571,6007
11/14/2024R$ 7.77R$ 8.37R$ 7.77R$ 8.37R$ 8.213.71%3,2914004
11/13/2024R$ 8.08R$ 8.08R$ 8.07R$ 8.08R$ 8.07-1.70%5,6547006
11/12/2024R$ 8.85R$ 8.85R$ 8.21R$ 8.21R$ 8.460.24%3,3904004
11/08/2024R$ 8.19R$ 8.19R$ 8.19R$ 8.19R$ 8.19-5.52%8201001
11/06/2024R$ 8.63R$ 9.18R$ 8.63R$ 8.67R$ 8.772.11%7,9029007
11/05/2024R$ 8.99R$ 8.99R$ 8.39R$ 8.49R$ 8.46-6.46%11,0201,30011
11/01/2024R$ 9.17R$ 9.17R$ 9.08R$ 9.08R$ 9.15-0.86%5,5746004
10/31/2024R$ 9.36R$ 9.36R$ 9.16R$ 9.16R$ 9.24-8.73%16,9001,8006
10/30/2024R$ 9.84R$ 10.04R$ 9.36R$ 10.04R$ 9.532.00%6,7737007
10/29/2024R$ 8.87R$ 10.33R$ 8.87R$ 9.84R$ 9.7411.62%19,7852,00019
10/28/2024R$ 8.82R$ 8.82R$ 8.82R$ 8.82R$ 8.82-0.55%2,6853001
10/24/2024R$ 8.87R$ 8.87R$ 8.87R$ 8.87R$ 8.87-1.63%11,7011,3002
10/23/2024R$ 8.77R$ 9.01R$ 8.77R$ 9.01R$ 8.88-0.43%1,8052002
10/22/2024R$ 8.51R$ 9.06R$ 8.51R$ 9.05R$ 9.011.10%15,5651,7008
10/21/2024R$ 9.11R$ 9.11R$ 8.95R$ 8.95R$ 8.99-0.76%3,6544004
10/18/2024R$ 8.91R$ 9.02R$ 8.91R$ 9.02R$ 8.920.00%10,8821,2005
10/17/2024R$ 9.02R$ 9.02R$ 9.02R$ 9.02R$ 9.00-3.47%8,2449003
10/16/2024R$ 9.35R$ 9.35R$ 9.35R$ 9.35R$ 9.353.15%9491001
10/15/2024R$ 8.84R$ 9.06R$ 8.84R$ 9.06R$ 8.896.48%15,3511,70010
10/14/2024R$ 8.39R$ 8.76R$ 8.39R$ 8.51R$ 8.49-4.00%10,3541,2007
10/11/2024R$ 8.87R$ 8.87R$ 8.87R$ 8.87R$ 8.87-5.06%6,3007005
10/08/2024R$ 9.34R$ 9.34R$ 9.34R$ 9.34R$ 9.340.85%1,8962001
10/04/2024R$ 8.55R$ 9.26R$ 8.55R$ 9.26R$ 9.178.54%10,2421,10011
10/02/2024R$ 8.88R$ 8.88R$ 8.53R$ 8.53R$ 8.59-3.77%5,2326005
09/27/2024R$ 8.89R$ 8.89R$ 8.87R$ 8.87R$ 8.87-7.02%6,3097002
09/24/2024R$ 9.53R$ 9.53R$ 9.53R$ 9.53R$ 9.534.76%9681001
09/23/2024R$ 9.17R$ 9.20R$ 9.10R$ 9.10R$ 9.16-1.07%23,2522,5007
09/20/2024R$ 9.20R$ 9.20R$ 9.20R$ 9.20R$ 9.200.43%9,3401,0002
09/19/2024R$ 9.19R$ 9.23R$ 9.16R$ 9.16R$ 9.18-0.10%27,9863,00011
09/18/2024R$ 9.21R$ 9.21R$ 9.17R$ 9.17R$ 9.180.00%2,7973003
09/17/2024R$ 9.18R$ 9.35R$ 9.17R$ 9.17R$ 9.23-1.89%2,8123003
09/16/2024R$ 9.35R$ 9.35R$ 9.35R$ 9.35R$ 9.350.00%2,8473003
09/13/2024R$ 9.35R$ 9.35R$ 9.35R$ 9.35R$ 9.350.00%2,8473002
09/12/2024R$ 9.35R$ 9.35R$ 9.35R$ 9.35R$ 9.35-0.10%9491001
09/11/2024R$ 9.36R$ 9.36R$ 9.36R$ 9.36R$ 9.36-0.52%9501001
09/10/2024R$ 9.43R$ 9.43R$ 9.41R$ 9.41R$ 9.42-0.10%2,8683003
09/09/2024R$ 9.50R$ 9.50R$ 9.42R$ 9.42R$ 9.480.10%3,8484004
09/06/2024R$ 9.41R$ 9.41R$ 9.41R$ 9.41R$ 9.410.52%9551001
09/05/2024R$ 9.38R$ 9.38R$ 9.36R$ 9.36R$ 9.36-4.80%9,5021,0002
08/30/2024R$ 9.34R$ 9.83R$ 9.34R$ 9.83R$ 9.580.50%1,9462002
08/29/2024R$ 9.79R$ 9.79R$ 9.78R$ 9.78R$ 9.784.52%14,9091,5006
08/28/2024R$ 9.42R$ 9.79R$ 9.36R$ 9.36R$ 9.47-0.52%5,7686005
08/27/2024R$ 9.24R$ 9.41R$ 9.22R$ 9.41R$ 9.32-1.34%11,3541,2007
08/26/2024R$ 9.36R$ 9.53R$ 9.22R$ 9.53R$ 9.372.65%2,8543003
08/23/2024R$ 9.69R$ 9.69R$ 9.08R$ 9.29R$ 9.30-3.28%20,7832,20017
08/22/2024R$ 9.83R$ 9.83R$ 9.60R$ 9.60R$ 9.64-2.20%5,8776004
08/21/2024R$ 9.70R$ 9.85R$ 9.70R$ 9.82R$ 9.720.50%12,8321,3004
08/19/2024R$ 9.65R$ 9.77R$ 9.65R$ 9.77R$ 9.701.12%6,8967004
08/16/2024R$ 9.66R$ 9.66R$ 9.66R$ 9.66R$ 9.662.18%9811001
08/15/2024R$ 9.51R$ 9.51R$ 9.46R$ 9.46R$ 9.47-3.71%6,7307003
08/14/2024R$ 9.82R$ 9.82R$ 9.82R$ 9.82R$ 9.82-0.69%1,9942001
08/13/2024R$ 9.33R$ 9.89R$ 9.32R$ 9.89R$ 9.423.93%5,7366004
08/12/2024R$ 9.52R$ 9.52R$ 9.52R$ 9.52R$ 9.520.52%2,8983002
08/09/2024R$ 10.17R$ 10.17R$ 9.46R$ 9.47R$ 9.530.62%8,7179006
08/08/2024R$ 9.85R$ 9.85R$ 9.41R$ 9.41R$ 9.53-4.50%27,1032,8008
08/07/2024R$ 9.50R$ 9.94R$ 9.50R$ 9.85R$ 9.76-1.47%2,9733003
08/06/2024R$ 9.84R$ 10.00R$ 9.42R$ 10.00R$ 9.871.60%23,0582,30010
08/02/2024R$ 9.38R$ 9.84R$ 9.38R$ 9.84R$ 9.53-0.10%2,9033002
08/01/2024R$ 9.85R$ 9.85R$ 9.85R$ 9.85R$ 9.850.00%2,0002001
07/30/2024R$ 9.85R$ 9.85R$ 9.85R$ 9.85R$ 9.850.00%1,0001001
07/26/2024R$ 10.13R$ 10.13R$ 9.85R$ 9.85R$ 9.94-1.18%3,0283002
07/23/2024R$ 9.97R$ 9.97R$ 9.97R$ 9.97R$ 9.971.20%1,0121001
07/22/2024R$ 10.05R$ 10.05R$ 9.85R$ 9.85R$ 9.96-1.38%3,0333003
07/18/2024R$ 10.18R$ 10.18R$ 9.99R$ 9.99R$ 10.093.46%3,0743003
07/17/2024R$ 9.86R$ 9.86R$ 9.65R$ 9.65R$ 9.75-4.85%9,9061,0004
07/16/2024R$ 10.14R$ 10.15R$ 10.14R$ 10.15R$ 10.140.48%8,2398004
07/15/2024R$ 10.15R$ 10.15R$ 10.07R$ 10.10R$ 10.10-1.44%7,1777006
07/11/2024R$ 10.24R$ 10.24R$ 10.24R$ 10.24R$ 10.242.86%1,0401001
07/10/2024R$ 9.97R$ 9.97R$ 9.96R$ 9.96R$ 9.96-2.78%2,0232002
07/08/2024R$ 10.44R$ 10.44R$ 10.24R$ 10.24R$ 10.362.86%4,2094004
07/05/2024R$ 9.86R$ 10.44R$ 9.85R$ 9.96R$ 10.05-3.80%21,4312,10013
07/04/2024R$ 11.82R$ 11.82R$ 10.35R$ 10.35R$ 10.90-5.48%8,8588007
07/03/2024R$ 9.60R$ 10.95R$ 9.60R$ 10.95R$ 10.885.00%24,3252,20016
07/01/2024R$ 10.60R$ 10.60R$ 9.86R$ 10.43R$ 10.292.91%3,1363003
06/28/2024R$ 10.14R$ 10.14R$ 10.14R$ 10.14R$ 10.140.00%1,0291001
06/26/2024R$ 9.63R$ 10.14R$ 9.63R$ 10.14R$ 9.88-0.09%2,0072002
06/25/2024R$ 10.09R$ 10.15R$ 10.09R$ 10.15R$ 10.120.00%4,1094003
06/24/2024R$ 10.15R$ 10.15R$ 10.15R$ 10.15R$ 10.150.00%1,0301001
06/21/2024R$ 10.44R$ 10.44R$ 10.01R$ 10.15R$ 10.30-2.55%12,5561,2005
06/18/2024R$ 9.47R$ 10.41R$ 9.47R$ 10.41R$ 10.0710.10%11,2521,1008
06/17/2024R$ 9.46R$ 9.46R$ 9.46R$ 9.46R$ 9.46-4.00%9601001
06/12/2024R$ 9.88R$ 9.88R$ 9.85R$ 9.85R$ 9.86-5.57%3,0033003
06/11/2024R$ 9.88R$ 10.43R$ 9.88R$ 10.43R$ 10.161.24%2,0622002
06/07/2024R$ 10.30R$ 10.30R$ 10.30R$ 10.30R$ 10.30-0.09%1,0461001
06/06/2024R$ 10.32R$ 10.32R$ 10.31R$ 10.31R$ 10.31-2.24%2,0952002
06/03/2024R$ 10.55R$ 10.55R$ 10.55R$ 10.55R$ 10.55-0.18%1,0711001
05/31/2024R$ 10.52R$ 10.57R$ 9.95R$ 10.57R$ 10.440.37%6,3606006
05/28/2024R$ 10.18R$ 10.53R$ 9.85R$ 10.53R$ 10.126.79%5,1385004
05/27/2024R$ 11.42R$ 11.42R$ 9.86R$ 9.86R$ 10.19-13.63%12,4621,20010
05/24/2024R$ 11.42R$ 11.42R$ 11.42R$ 11.42R$ 11.424.18%1,1591001
05/23/2024R$ 13.08R$ 13.08R$ 10.96R$ 10.96R$ 11.73-15.16%9,5888008
05/22/2024R$ 12.85R$ 13.91R$ 12.83R$ 12.92R$ 13.03-5.78%7,9906006
05/21/2024R$ 14.70R$ 14.70R$ 13.71R$ 13.71R$ 14.31-6.66%24,8441,70016
05/20/2024R$ 15.44R$ 22.12R$ 14.69R$ 14.69R$ 18.16-4.30%245,30513,20079
05/17/2024R$ 10.64R$ 16.83R$ 10.47R$ 15.35R$ 13.0663.90%490,43232,000236
05/16/2024R$ 8.51R$ 10.62R$ 8.51R$ 9.36R$ 9.798.91%69,0316,00056
05/15/2024R$ 8.56R$ 8.66R$ 8.56R$ 8.60R$ 8.605.31%18,1851,80010
05/14/2024R$ 7.85R$ 8.59R$ 7.85R$ 8.16R$ 8.16-1.43%18,2091,9009
05/13/2024R$ 8.40R$ 8.40R$ 8.28R$ 8.28R$ 8.33-1.81%2,9343003
05/10/2024R$ 8.44R$ 8.44R$ 8.44R$ 8.44R$ 8.44-0.40%9911001
05/09/2024R$ 8.47R$ 8.47R$ 8.47R$ 8.47R$ 8.470.10%1,9902002
05/06/2024R$ 8.46R$ 8.46R$ 8.46R$ 8.46R$ 8.460.40%1,9882002
05/03/2024R$ 8.44R$ 8.45R$ 8.43R$ 8.43R$ 8.44-0.70%3,9664004
05/02/2024R$ 8.60R$ 8.60R$ 8.26R$ 8.49R$ 8.452.46%2,9773003
04/30/2024R$ 7.87R$ 8.28R$ 7.84R$ 8.28R$ 7.91-2.30%13,9351,50010
04/29/2024R$ 8.48R$ 8.49R$ 8.09R$ 8.48R$ 8.35-0.10%17,6651,80015
04/26/2024R$ 8.31R$ 8.49R$ 8.31R$ 8.49R$ 8.37-0.10%2,9493003
04/25/2024R$ 8.17R$ 8.81R$ 8.17R$ 8.50R$ 8.484.39%6,9787006
04/24/2024R$ 8.10R$ 8.14R$ 8.09R$ 8.14R$ 8.10-4.20%11,4261,2007
04/23/2024R$ 8.10R$ 8.50R$ 8.10R$ 8.50R$ 8.23-0.79%2,9013003
04/22/2024R$ 8.56R$ 8.56R$ 8.56R$ 8.56R$ 8.56-0.29%1,0061001
04/19/2024R$ 8.59R$ 8.59R$ 8.59R$ 8.59R$ 8.59-1.75%1,0091001
04/15/2024R$ 8.17R$ 8.74R$ 8.17R$ 8.74R$ 8.45-0.09%1,9872002
04/11/2024R$ 8.76R$ 8.76R$ 8.10R$ 8.75R$ 8.36-1.05%4,9125005
04/09/2024R$ 8.85R$ 8.85R$ 8.85R$ 8.85R$ 8.85-4.59%2,0792002
04/05/2024R$ 9.36R$ 9.36R$ 9.27R$ 9.27R$ 9.317.29%5,4725005
04/04/2024R$ 8.68R$ 8.68R$ 8.51R$ 8.64R$ 8.63-1.83%11,1601,1009
04/03/2024R$ 8.63R$ 8.80R$ 8.51R$ 8.80R$ 8.583.19%13,1071,30012
04/02/2024R$ 8.52R$ 8.61R$ 8.50R$ 8.53R$ 8.53-7.47%13,0341,3009
04/01/2024R$ 8.78R$ 9.22R$ 8.78R$ 9.22R$ 8.85-1.45%21,8492,10011
03/27/2024R$ 9.36R$ 9.36R$ 9.36R$ 9.36R$ 9.36-1.08%1,0991001
03/26/2024R$ 8.96R$ 9.46R$ 8.96R$ 9.46R$ 9.06-0.80%34,0733,20016
03/25/2024R$ 9.47R$ 9.53R$ 9.47R$ 9.53R$ 9.516.46%3,3523002
03/22/2024R$ 9.53R$ 9.53R$ 8.96R$ 8.96R$ 9.31-5.98%6,5676006
03/21/2024R$ 9.53R$ 9.53R$ 9.53R$ 9.53R$ 9.530.26%1,1191001
03/20/2024R$ 9.24R$ 9.50R$ 9.24R$ 9.50R$ 9.41-0.26%3,3173003
03/18/2024R$ 9.53R$ 9.53R$ 9.53R$ 9.53R$ 9.530.35%1,1191001
03/14/2024R$ 9.50R$ 9.51R$ 9.49R$ 9.49R$ 9.49-0.26%5,5795004
03/13/2024R$ 9.53R$ 9.53R$ 9.52R$ 9.52R$ 9.52-0.35%2,2372002
03/12/2024R$ 9.46R$ 9.55R$ 9.46R$ 9.55R$ 9.490.00%3,3453003
03/11/2024R$ 9.28R$ 9.55R$ 9.28R$ 9.55R$ 9.456.75%6,6626005
03/08/2024R$ 9.28R$ 9.78R$ 8.95R$ 8.95R$ 9.16-3.75%42,0023,90015
03/07/2024R$ 9.37R$ 9.37R$ 9.30R$ 9.30R$ 9.33-0.36%4,3854003
03/06/2024R$ 9.36R$ 9.62R$ 9.33R$ 9.33R$ 9.38-4.61%7,7207006
03/04/2024R$ 9.78R$ 9.78R$ 9.78R$ 9.78R$ 9.780.00%1,1491001
03/01/2024R$ 9.66R$ 9.78R$ 9.66R$ 9.78R$ 9.680.70%7,9597002
02/29/2024R$ 9.88R$ 9.88R$ 9.59R$ 9.71R$ 9.71-2.64%13,6971,2009
02/26/2024R$ 9.98R$ 9.98R$ 9.98R$ 9.98R$ 9.982.35%1,1721001
02/22/2024R$ 9.75R$ 9.75R$ 9.75R$ 9.75R$ 9.75-0.86%1,1451001
02/21/2024R$ 9.83R$ 9.83R$ 9.83R$ 9.83R$ 9.830.00%1,1551001
02/20/2024R$ 9.55R$ 9.83R$ 9.55R$ 9.83R$ 9.632.03%5,6595004
02/19/2024R$ 9.64R$ 9.64R$ 9.64R$ 9.64R$ 9.64-2.91%2,2642001
02/16/2024R$ 9.63R$ 9.93R$ 9.58R$ 9.93R$ 9.76-0.68%6,8836006
02/15/2024R$ 10.09R$ 10.09R$ 9.99R$ 9.99R$ 10.060.85%4,7294003
02/09/2024R$ 9.91R$ 9.91R$ 9.91R$ 9.91R$ 9.910.00%4,6564002
02/08/2024R$ 10.08R$ 10.10R$ 9.91R$ 9.91R$ 10.05-1.68%8,2737007
02/07/2024R$ 10.08R$ 10.08R$ 10.08R$ 10.08R$ 10.085.43%1,1841001
02/06/2024R$ 10.08R$ 10.16R$ 9.56R$ 9.56R$ 9.96-5.94%12,8791,10011
02/05/2024R$ 10.05R$ 10.16R$ 10.05R$ 10.16R$ 10.12-0.50%3,5683002
02/02/2024R$ 9.94R$ 10.24R$ 9.88R$ 10.22R$ 10.11-0.33%16,6391,40012
02/01/2024R$ 10.22R$ 10.30R$ 10.22R$ 10.25R$ 10.243.34%7,2196005
01/31/2024R$ 10.31R$ 10.39R$ 9.88R$ 9.92R$ 10.14-5.74%34,5522,90024
01/30/2024R$ 11.03R$ 11.92R$ 10.23R$ 10.52R$ 10.93-4.70%91,2027,10048
01/29/2024R$ 10.31R$ 11.10R$ 10.30R$ 11.04R$ 10.708.99%26,4072,10021
01/26/2024R$ 9.88R$ 10.30R$ 9.88R$ 10.13R$ 9.96-7.32%9,3608008
01/25/2024R$ 10.93R$ 10.93R$ 10.93R$ 10.93R$ 10.937.80%1,2841001
01/24/2024R$ 10.21R$ 10.26R$ 10.14R$ 10.14R$ 10.213.74%15,5961,30011
01/23/2024R$ 9.77R$ 9.77R$ 9.77R$ 9.77R$ 9.77-2.71%1,1481001
01/22/2024R$ 9.99R$ 10.05R$ 9.96R$ 10.05R$ 9.990.16%7,0486006
01/19/2024R$ 10.04R$ 10.04R$ 10.03R$ 10.03R$ 10.030.51%2,3572002
01/18/2024R$ 9.99R$ 10.10R$ 9.30R$ 9.98R$ 9.83-1.92%13,8621,20011
01/17/2024R$ 10.14R$ 10.22R$ 10.03R$ 10.17R$ 10.12-0.41%20,2151,70013
01/16/2024R$ 10.23R$ 10.26R$ 10.22R$ 10.22R$ 10.230.16%3,6073003
01/15/2024R$ 10.22R$ 10.22R$ 10.20R$ 10.20R$ 10.210.67%3,5993003
01/12/2024R$ 10.24R$ 10.24R$ 10.13R$ 10.13R$ 10.20-0.66%8,3917006
01/11/2024R$ 10.40R$ 10.41R$ 10.20R$ 10.20R$ 10.32-1.88%6,0635005
01/10/2024R$ 10.39R$ 10.39R$ 10.39R$ 10.39R$ 10.39-0.08%2,4412002
01/09/2024R$ 10.39R$ 10.40R$ 10.39R$ 10.40R$ 10.391.41%3,6633003
01/08/2024R$ 10.26R$ 10.26R$ 10.26R$ 10.26R$ 10.260.33%1,2051001
01/05/2024R$ 10.13R$ 10.50R$ 10.13R$ 10.22R$ 10.22-2.27%8,4127006
01/04/2024R$ 10.46R$ 10.89R$ 10.46R$ 10.46R$ 10.510.00%40,7273,30019
01/02/2024R$ 10.10R$ 10.46R$ 10.10R$ 10.46R$ 10.281.82%2,4152002