Quotes and Charts

Date Open High Low Closed Middle Variation (%) Volume Shares Trades
07/18/2024R$ 10.33R$ 10.33R$ 10.14R$ 10.14R$ 10.243.46%3,0743003
07/17/2024R$ 10.01R$ 10.01R$ 9.80R$ 9.80R$ 9.90-4.85%9,9061,0004
07/16/2024R$ 10.29R$ 10.30R$ 10.29R$ 10.30R$ 10.290.48%8,2398004
07/15/2024R$ 10.30R$ 10.30R$ 10.22R$ 10.25R$ 10.25-1.44%7,1777006
07/11/2024R$ 10.40R$ 10.40R$ 10.40R$ 10.40R$ 10.402.86%1,0401001
07/10/2024R$ 10.12R$ 10.12R$ 10.11R$ 10.11R$ 10.11-2.78%2,0232002
07/08/2024R$ 10.60R$ 10.60R$ 10.40R$ 10.40R$ 10.522.86%4,2094004
07/05/2024R$ 10.01R$ 10.60R$ 10.00R$ 10.11R$ 10.20-3.80%21,4312,10013
07/04/2024R$ 12.00R$ 12.00R$ 10.51R$ 10.51R$ 11.07-5.48%8,8588007
07/03/2024R$ 9.75R$ 11.12R$ 9.75R$ 11.12R$ 11.055.00%24,3252,20016
07/01/2024R$ 10.76R$ 10.76R$ 10.01R$ 10.59R$ 10.452.91%3,1363003
06/28/2024R$ 10.29R$ 10.29R$ 10.29R$ 10.29R$ 10.290.00%1,0291001
06/26/2024R$ 9.78R$ 10.29R$ 9.78R$ 10.29R$ 10.03-0.09%2,0072002
06/25/2024R$ 10.24R$ 10.30R$ 10.24R$ 10.30R$ 10.270.00%4,1094003
06/24/2024R$ 10.30R$ 10.30R$ 10.30R$ 10.30R$ 10.300.00%1,0301001
06/21/2024R$ 10.60R$ 10.60R$ 10.16R$ 10.30R$ 10.46-2.55%12,5561,2005
06/18/2024R$ 9.61R$ 10.57R$ 9.61R$ 10.57R$ 10.2210.10%11,2521,1008
06/17/2024R$ 9.60R$ 9.60R$ 9.60R$ 9.60R$ 9.60-4.00%9601001
06/12/2024R$ 10.03R$ 10.03R$ 10.00R$ 10.00R$ 10.01-5.57%3,0033003
06/11/2024R$ 10.03R$ 10.59R$ 10.03R$ 10.59R$ 10.311.24%2,0622002
06/07/2024R$ 10.46R$ 10.46R$ 10.46R$ 10.46R$ 10.46-0.09%1,0461001
06/06/2024R$ 10.48R$ 10.48R$ 10.47R$ 10.47R$ 10.47-2.24%2,0952002
06/03/2024R$ 10.71R$ 10.71R$ 10.71R$ 10.71R$ 10.71-0.18%1,0711001
05/31/2024R$ 10.68R$ 10.73R$ 10.10R$ 10.73R$ 10.600.37%6,3606006
05/28/2024R$ 10.34R$ 10.69R$ 10.00R$ 10.69R$ 10.276.79%5,1385004
05/27/2024R$ 11.59R$ 11.59R$ 10.01R$ 10.01R$ 10.35-13.63%12,4621,20010
05/24/2024R$ 11.59R$ 11.59R$ 11.59R$ 11.59R$ 11.594.18%1,1591001
05/23/2024R$ 13.28R$ 13.28R$ 11.12R$ 11.12R$ 11.91-15.16%9,5888008
05/22/2024R$ 13.04R$ 14.12R$ 13.02R$ 13.11R$ 13.23-5.78%7,9906006
05/21/2024R$ 14.92R$ 14.92R$ 13.92R$ 13.92R$ 14.52-6.66%24,8441,70016
05/20/2024R$ 15.68R$ 22.46R$ 14.91R$ 14.91R$ 18.44-4.30%245,30513,20079
05/17/2024R$ 10.80R$ 17.09R$ 10.63R$ 15.58R$ 13.2663.90%490,43232,000236
05/16/2024R$ 8.64R$ 10.78R$ 8.64R$ 9.51R$ 9.948.91%69,0316,00056
05/15/2024R$ 8.69R$ 8.79R$ 8.69R$ 8.73R$ 8.735.31%18,1851,80010
05/14/2024R$ 7.97R$ 8.72R$ 7.97R$ 8.29R$ 8.28-1.43%18,2091,9009
05/13/2024R$ 8.53R$ 8.53R$ 8.41R$ 8.41R$ 8.45-1.81%2,9343003
05/10/2024R$ 8.57R$ 8.57R$ 8.57R$ 8.57R$ 8.57-0.40%9911001
05/09/2024R$ 8.60R$ 8.60R$ 8.60R$ 8.60R$ 8.600.10%1,9902002
05/06/2024R$ 8.59R$ 8.59R$ 8.59R$ 8.59R$ 8.590.40%1,9882002
05/03/2024R$ 8.57R$ 8.58R$ 8.56R$ 8.56R$ 8.57-0.70%3,9664004
05/02/2024R$ 8.73R$ 8.73R$ 8.38R$ 8.62R$ 8.572.46%2,9773003
04/30/2024R$ 7.99R$ 8.41R$ 7.96R$ 8.41R$ 8.03-2.30%13,9351,50010
04/29/2024R$ 8.61R$ 8.62R$ 8.21R$ 8.61R$ 8.48-0.10%17,6651,80015
04/26/2024R$ 8.44R$ 8.62R$ 8.44R$ 8.62R$ 8.50-0.10%2,9493003
04/25/2024R$ 8.30R$ 8.95R$ 8.30R$ 8.63R$ 8.614.39%6,9787006
04/24/2024R$ 8.22R$ 8.26R$ 8.21R$ 8.26R$ 8.23-4.20%11,4261,2007
04/23/2024R$ 8.22R$ 8.63R$ 8.22R$ 8.63R$ 8.36-0.79%2,9013003
04/22/2024R$ 8.69R$ 8.69R$ 8.69R$ 8.69R$ 8.69-0.29%1,0061001
04/19/2024R$ 8.72R$ 8.72R$ 8.72R$ 8.72R$ 8.72-1.75%1,0091001
04/15/2024R$ 8.30R$ 8.88R$ 8.30R$ 8.88R$ 8.58-0.09%1,9872002
04/11/2024R$ 8.89R$ 8.89R$ 8.22R$ 8.88R$ 8.49-1.05%4,9125005
04/09/2024R$ 8.99R$ 8.99R$ 8.98R$ 8.98R$ 8.98-4.59%2,0792002
04/05/2024R$ 9.50R$ 9.50R$ 9.41R$ 9.41R$ 9.467.29%5,4725005
04/04/2024R$ 8.82R$ 8.82R$ 8.64R$ 8.77R$ 8.76-1.83%11,1601,1009
04/03/2024R$ 8.76R$ 8.94R$ 8.64R$ 8.94R$ 8.713.19%13,1071,30012
04/02/2024R$ 8.65R$ 8.74R$ 8.63R$ 8.66R$ 8.66-7.47%13,0341,3009
04/01/2024R$ 8.91R$ 9.36R$ 8.91R$ 9.36R$ 8.99-1.45%21,8492,10011
03/27/2024R$ 9.50R$ 9.50R$ 9.50R$ 9.50R$ 9.50-1.08%1,0991001
03/26/2024R$ 9.10R$ 9.60R$ 9.10R$ 9.60R$ 9.20-0.80%34,0733,20016
03/25/2024R$ 9.61R$ 9.68R$ 9.61R$ 9.68R$ 9.656.46%3,3523002
03/22/2024R$ 9.67R$ 9.67R$ 9.09R$ 9.09R$ 9.46-5.98%6,5676006
03/21/2024R$ 9.67R$ 9.67R$ 9.67R$ 9.67R$ 9.670.26%1,1191001
03/20/2024R$ 9.38R$ 9.65R$ 9.38R$ 9.65R$ 9.55-0.26%3,3173003
03/18/2024R$ 9.67R$ 9.67R$ 9.67R$ 9.67R$ 9.670.35%1,1191001
03/14/2024R$ 9.65R$ 9.65R$ 9.64R$ 9.64R$ 9.64-0.26%5,5795004
03/13/2024R$ 9.67R$ 9.67R$ 9.66R$ 9.66R$ 9.66-0.35%2,2372002
03/12/2024R$ 9.60R$ 9.70R$ 9.60R$ 9.70R$ 9.640.00%3,3453003
03/11/2024R$ 9.42R$ 9.70R$ 9.42R$ 9.70R$ 9.596.75%6,6626005
03/08/2024R$ 9.42R$ 9.93R$ 9.08R$ 9.08R$ 9.30-3.75%42,0023,90015
03/07/2024R$ 9.52R$ 9.52R$ 9.44R$ 9.44R$ 9.47-0.36%4,3854003
03/06/2024R$ 9.51R$ 9.77R$ 9.47R$ 9.47R$ 9.52-4.61%7,7207006
03/04/2024R$ 9.93R$ 9.93R$ 9.93R$ 9.93R$ 9.930.00%1,1491001
03/01/2024R$ 9.81R$ 9.93R$ 9.81R$ 9.93R$ 9.830.70%7,9597002
02/29/2024R$ 10.03R$ 10.03R$ 9.73R$ 9.86R$ 9.86-2.64%13,6971,2009
02/26/2024R$ 10.13R$ 10.13R$ 10.13R$ 10.13R$ 10.132.35%1,1721001
02/22/2024R$ 9.90R$ 9.90R$ 9.90R$ 9.90R$ 9.90-0.86%1,1451001
02/21/2024R$ 9.98R$ 9.98R$ 9.98R$ 9.98R$ 9.980.00%1,1551001
02/20/2024R$ 9.70R$ 9.98R$ 9.70R$ 9.98R$ 9.782.03%5,6595004
02/19/2024R$ 9.78R$ 9.78R$ 9.78R$ 9.78R$ 9.78-2.91%2,2642001
02/16/2024R$ 9.78R$ 10.08R$ 9.72R$ 10.08R$ 9.91-0.68%6,8836006
02/15/2024R$ 10.24R$ 10.24R$ 10.15R$ 10.15R$ 10.220.85%4,7294003
02/09/2024R$ 10.06R$ 10.06R$ 10.06R$ 10.06R$ 10.060.00%4,6564002
02/08/2024R$ 10.23R$ 10.25R$ 10.06R$ 10.06R$ 10.21-1.68%8,2737007
02/07/2024R$ 10.23R$ 10.23R$ 10.23R$ 10.23R$ 10.235.43%1,1841001
02/06/2024R$ 10.23R$ 10.31R$ 9.71R$ 9.71R$ 10.11-5.94%12,8791,10011
02/05/2024R$ 10.20R$ 10.32R$ 10.20R$ 10.32R$ 10.28-0.50%3,5683002
02/02/2024R$ 10.09R$ 10.40R$ 10.03R$ 10.37R$ 10.27-0.33%16,6391,40012
02/01/2024R$ 10.37R$ 10.46R$ 10.37R$ 10.41R$ 10.403.34%7,2196005
01/31/2024R$ 10.47R$ 10.55R$ 10.03R$ 10.07R$ 10.29-5.74%34,5522,90024
01/30/2024R$ 11.20R$ 12.10R$ 10.39R$ 10.68R$ 11.10-4.70%91,2027,10048
01/29/2024R$ 10.47R$ 11.27R$ 10.46R$ 11.21R$ 10.868.99%26,4072,10021
01/26/2024R$ 10.03R$ 10.46R$ 10.03R$ 10.29R$ 10.11-7.32%9,3608008
01/25/2024R$ 11.10R$ 11.10R$ 11.10R$ 11.10R$ 11.107.80%1,2841001
01/24/2024R$ 10.36R$ 10.41R$ 10.29R$ 10.29R$ 10.363.74%15,5961,30011
01/23/2024R$ 9.92R$ 9.92R$ 9.92R$ 9.92R$ 9.92-2.71%1,1481001
01/22/2024R$ 10.14R$ 10.20R$ 10.11R$ 10.20R$ 10.150.16%7,0486006
01/19/2024R$ 10.19R$ 10.19R$ 10.18R$ 10.18R$ 10.180.51%2,3572002
01/18/2024R$ 10.15R$ 10.25R$ 9.44R$ 10.13R$ 9.98-1.92%13,8621,20011
01/17/2024R$ 10.29R$ 10.38R$ 10.18R$ 10.33R$ 10.28-0.41%20,2151,70013
01/16/2024R$ 10.39R$ 10.41R$ 10.37R$ 10.37R$ 10.390.16%3,6073003
01/15/2024R$ 10.38R$ 10.38R$ 10.35R$ 10.35R$ 10.360.67%3,5993003
01/12/2024R$ 10.40R$ 10.40R$ 10.29R$ 10.29R$ 10.35-0.66%8,3917006
01/11/2024R$ 10.56R$ 10.57R$ 10.35R$ 10.35R$ 10.48-1.88%6,0635005
01/10/2024R$ 10.54R$ 10.55R$ 10.54R$ 10.55R$ 10.54-0.08%2,4412002
01/09/2024R$ 10.54R$ 10.56R$ 10.54R$ 10.56R$ 10.551.41%3,6633003
01/08/2024R$ 10.41R$ 10.41R$ 10.41R$ 10.41R$ 10.410.33%1,2051001
01/05/2024R$ 10.29R$ 10.66R$ 10.29R$ 10.38R$ 10.38-2.27%8,4127006
01/04/2024R$ 10.62R$ 11.05R$ 10.62R$ 10.62R$ 10.670.00%40,7273,30019
01/02/2024R$ 10.25R$ 10.62R$ 10.25R$ 10.62R$ 10.431.82%2,4152002