Show:
Historical prices
Frequency:
Daily
Currency in BRL
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Feb 2021 | 112,260.00 | 113,466.00 | 109,827.00 | 110,035.00 | 110,035.00 | 14,618,500 |
| 25 Feb 2021 | 115,668.00 | 116,506.00 | 111,764.00 | 112,256.00 | 112,256.00 | 12,466,500 |
| 24 Feb 2021 | 115,229.00 | 116,208.00 | 114,668.00 | 115,668.00 | 115,668.00 | 11,399,300 |
| 23 Feb 2021 | 112,676.00 | 115,380.00 | 112,667.00 | 115,227.00 | 115,227.00 | 15,174,900 |
| 22 Feb 2021 | 118,388.00 | 118,388.00 | 111,650.00 | 112,668.00 | 112,668.00 | 21,768,700 |
| 19 Feb 2021 | 119,199.00 | 119,250.00 | 117,867.00 | 118,748.00 | 118,748.00 | 10,402,800 |
| 18 Feb 2021 | 120,361.00 | 120,845.00 | 118,515.00 | 119,140.00 | 119,140.00 | 10,720,600 |
| 17 Feb 2021 | - | - | - | - | - | - |
| 12 Feb 2021 | 119,300.00 | 119,763.00 | 118,163.00 | 119,116.00 | 119,116.00 | 7,655,900 |
| 11 Feb 2021 | 118,440.00 | 120,283.00 | 118,440.00 | 119,235.00 | 119,235.00 | 7,567,400 |
| 10 Feb 2021 | 119,472.00 | 119,738.00 | 117,970.00 | 118,430.00 | 118,430.00 | 8,644,600 |
| 09 Feb 2021 | 119,696.00 | 119,975.00 | 118,246.00 | 119,429.00 | 119,429.00 | 7,913,500 |
| 08 Feb 2021 | 120,239.00 | 120,844.00 | 119,140.00 | 119,516.00 | 119,516.00 | 8,619,100 |
| 05 Feb 2021 | 119,261.00 | 121,117.00 | 119,261.00 | 119,925.00 | 119,925.00 | 8,208,400 |
| 04 Feb 2021 | 119,728.00 | 120,560.00 | 118,918.00 | 119,261.00 | 119,261.00 | 8,100,700 |
| 03 Feb 2021 | 118,235.00 | 120,210.00 | 118,234.00 | 119,725.00 | 119,725.00 | 8,704,300 |
| 02 Feb 2021 | 117,520.00 | 119,805.00 | 117,519.00 | 118,234.00 | 118,234.00 | 11,625,900 |
| 01 Feb 2021 | 115,093.00 | 117,862.00 | 115,093.00 | 117,365.00 | 117,365.00 | 8,716,500 |
| 29 Jan 2021 | 118,880.00 | 118,880.00 | 115,299.00 | 116,007.00 | 116,007.00 | 10,965,200 |
| 28 Jan 2021 | 115,882.00 | 119,314.00 | 115,734.00 | 119,314.00 | 119,314.00 | 12,065,900 |
| 27 Jan 2021 | 116,463.00 | 117,840.00 | 114,887.00 | 115,882.00 | 115,882.00 | 12,380,400 |
| 26 Jan 2021 | 117,381.00 | 119,167.00 | 116,109.00 | 116,464.00 | 116,464.00 | 10,681,400 |
| 22 Jan 2021 | 118,318.00 | 118,318.00 | 116,109.00 | 117,172.00 | 117,172.00 | 9,373,100 |
| 21 Jan 2021 | 119,628.00 | 120,243.00 | 117,785.00 | 118,443.00 | 118,443.00 | 8,573,900 |
| 20 Jan 2021 | 120,645.00 | 121,449.00 | 118,740.00 | 119,708.00 | 119,708.00 | 7,947,300 |
| 19 Jan 2021 | 121,250.00 | 122,120.00 | 119,257.00 | 120,673.00 | 120,673.00 | 7,886,000 |
| 18 Jan 2021 | 120,351.00 | 122,586.00 | 120,351.00 | 121,242.00 | 121,242.00 | 7,223,100 |
| 15 Jan 2021 | 123,472.00 | 123,472.00 | 120,374.00 | 120,502.00 | 120,502.00 | 9,387,600 |
| 14 Jan 2021 | 121,947.00 | 123,896.00 | 121,947.00 | 123,481.00 | 123,481.00 | 8,974,400 |
| 13 Jan 2021 | 123,996.00 | 124,032.00 | 121,016.00 | 122,040.00 | 122,040.00 | 10,291,500 |
| 12 Jan 2021 | 123,255.00 | 124,584.00 | 123,227.00 | 123,998.00 | 123,998.00 | 8,949,000 |
| 11 Jan 2021 | 125,075.00 | 125,075.00 | 122,506.00 | 122,807.00 | 122,807.00 | 9,537,600 |
| 08 Jan 2021 | 122,387.00 | 125,324.00 | 122,386.00 | 125,077.00 | 125,077.00 | 11,085,800 |
| 07 Jan 2021 | 119,103.00 | 121,983.00 | 119,101.00 | 121,956.00 | 121,956.00 | 11,774,800 |
| 06 Jan 2021 | 119,377.00 | 120,924.00 | 118,917.00 | 119,851.00 | 119,851.00 | 11,638,200 |
| 05 Jan 2021 | 118,835.00 | 119,790.00 | 116,756.00 | 119,223.00 | 119,223.00 | 9,257,100 |
| 04 Jan 2021 | 119,024.00 | 120,354.00 | 118,062.00 | 118,558.00 | 118,558.00 | 8,741,400 |
| 30 Dec 2020 | 119,410.00 | 120,150.00 | 118,919.00 | 119,306.00 | 119,306.00 | 8,235,700 |
| 29 Dec 2020 | 119,130.00 | 119,861.00 | 118,750.00 | 119,475.00 | 119,475.00 | 6,769,700 |
| 28 Dec 2020 | 117,806.00 | 119,213.00 | 117,805.00 | 119,051.00 | 119,051.00 | 7,171,700 |
| 23 Dec 2020 | 116,636.00 | 118,311.00 | 116,636.00 | 117,857.00 | 117,857.00 | 6,483,300 |
| 22 Dec 2020 | 115,825.00 | 116,903.00 | 115,648.00 | 116,348.00 | 116,348.00 | 6,947,900 |
| 21 Dec 2020 | 118,021.00 | 118,021.00 | 114,730.00 | 116,016.00 | 116,016.00 | 10,347,100 |
| 18 Dec 2020 | 118,395.00 | 119,370.00 | 117,639.00 | 117,679.00 | 117,679.00 | 8,636,000 |
| 17 Dec 2020 | 117,864.00 | 119,027.00 | 117,856.00 | 118,157.00 | 118,157.00 | 7,701,400 |
| 16 Dec 2020 | 116,149.00 | 118,178.00 | 115,496.00 | 117,947.00 | 117,947.00 | 9,808,100 |
| 15 Dec 2020 | 114,613.00 | 116,390.00 | 114,613.00 | 116,146.00 | 116,146.00 | 8,195,100 |
| 14 Dec 2020 | 115,137.00 | 115,740.00 | 114,431.00 | 114,975.00 | 114,975.00 | 8,190,900 |
| 11 Dec 2020 | 115,128.00 | 115,527.00 | 113,949.00 | 115,323.00 | 115,323.00 | 8,372,300 |
| 10 Dec 2020 | 113,002.00 | 115,262.00 | 112,732.00 | 114,992.00 | 114,992.00 | 11,803,600 |
| 09 Dec 2020 | 113,799.00 | 114,020.00 | 112,567.00 | 112,722.00 | 112,722.00 | 8,431,100 |
| 08 Dec 2020 | 113,590.00 | 114,381.00 | 112,820.00 | 113,571.00 | 113,571.00 | 8,810,900 |
| 07 Dec 2020 | 113,751.00 | 114,531.00 | 112,629.00 | 113,625.00 | 113,625.00 | 9,633,900 |
| 04 Dec 2020 | 112,294.00 | 113,864.00 | 112,294.00 | 113,682.00 | 113,682.00 | 8,892,900 |
| 03 Dec 2020 | 111,874.00 | 113,377.00 | 111,874.00 | 112,919.00 | 112,919.00 | 11,474,200 |
| 02 Dec 2020 | 111,402.00 | 112,315.00 | 110,579.00 | 111,814.00 | 111,814.00 | 9,814,300 |
| 01 Dec 2020 | 108,897.00 | 111,840.00 | 108,897.00 | 111,335.00 | 111,335.00 | 11,324,800 |
| 30 Nov 2020 | 110,598.00 | 110,934.00 | 108,829.00 | 108,888.00 | 108,888.00 | 19,300,000 |
| 27 Nov 2020 | 110,229.00 | 111,603.00 | 110,161.00 | 110,575.00 | 110,575.00 | 8,790,300 |
| 26 Nov 2020 | 110,133.00 | 110,245.00 | 109,418.00 | 110,227.00 | 110,227.00 | 6,166,800 |
| 25 Nov 2020 | 109,786.00 | 110,596.00 | 109,315.00 | 110,133.00 | 110,133.00 | 8,564,700 |
| 24 Nov 2020 | 107,378.00 | 109,956.00 | 107,361.00 | 109,786.00 | 109,786.00 | 11,934,800 |
| 23 Nov 2020 | 106,050.00 | 107,495.00 | 106,050.00 | 107,379.00 | 107,379.00 | 9,686,000 |
| 19 Nov 2020 | 106,117.00 | 106,973.00 | 105,545.00 | 106,517.00 | 106,517.00 | 8,555,700 |
| 18 Nov 2020 | 107,246.00 | 107,467.00 | 106,217.00 | 106,483.00 | 106,483.00 | 10,337,300 |
| 17 Nov 2020 | 106,430.00 | 107,810.00 | 105,847.00 | 107,229.00 | 107,229.00 | 10,311,000 |
| 16 Nov 2020 | 104,729.00 | 106,518.00 | 104,729.00 | 106,430.00 | 106,430.00 | 11,724,300 |
| 13 Nov 2020 | 102,509.00 | 104,707.00 | 102,509.00 | 104,512.00 | 104,512.00 | 9,772,100 |
| 12 Nov 2020 | 104,810.00 | 105,019.00 | 102,034.00 | 102,175.00 | 102,175.00 | 10,860,300 |
| 11 Nov 2020 | 105,067.00 | 105,462.00 | 104,143.00 | 104,532.00 | 104,532.00 | 10,841,000 |
| 10 Nov 2020 | 103,516.00 | 105,758.00 | 103,453.00 | 105,351.00 | 105,351.00 | 16,665,200 |
| 09 Nov 2020 | 100,954.00 | 105,147.00 | 100,954.00 | 103,913.00 | 103,913.00 | 17,410,500 |
| 06 Nov 2020 | 100,751.00 | 100,928.00 | 99,837.00 | 100,799.00 | 100,799.00 | 8,382,800 |
| 05 Nov 2020 | 97,873.00 | 100,922.00 | 97,872.00 | 100,774.00 | 100,774.00 | 10,455,300 |
| 04 Nov 2020 | 95,992.00 | 98,296.00 | 95,987.00 | 97,811.00 | 97,811.00 | 10,704,600 |
| 03 Nov 2020 | 93,968.00 | 96,250.00 | 93,968.00 | 95,587.00 | 95,587.00 | 10,191,800 |
| 30 Oct 2020 | 96,579.00 | 96,579.00 | 93,559.00 | 93,952.00 | 93,952.00 | 10,643,200 |
| 29 Oct 2020 | 95,368.00 | 96,688.00 | 93,387.00 | 96,582.00 | 96,582.00 | 12,704,400 |
| 28 Oct 2020 | 99,598.00 | 99,598.00 | 95,369.00 | 95,369.00 | 95,369.00 | 11,051,600 |
| 27 Oct 2020 | 101,017.00 | 101,660.00 | 99,414.00 | 99,606.00 | 99,606.00 | 8,672,300 |
| 26 Oct 2020 | 101,260.00 | 101,784.00 | 99,762.00 | 101,017.00 | 101,017.00 | 8,070,400 |
| 23 Oct 2020 | 101,918.00 | 102,218.00 | 101,188.00 | 101,260.00 | 101,260.00 | 7,561,100 |
| 22 Oct 2020 | 100,553.00 | 102,020.00 | 100,457.00 | 101,918.00 | 101,918.00 | 9,556,900 |
| 21 Oct 2020 | 100,541.00 | 101,586.00 | 100,149.00 | 100,552.00 | 100,552.00 | 8,661,100 |
| 20 Oct 2020 | 98,664.00 | 100,722.00 | 98,664.00 | 100,540.00 | 100,540.00 | 8,796,000 |
| 19 Oct 2020 | 98,310.00 | 99,917.00 | 98,310.00 | 98,658.00 | 98,658.00 | 9,929,400 |
| 16 Oct 2020 | 99,054.00 | 99,172.00 | 98,309.00 | 98,309.00 | 98,309.00 | 7,840,200 |
| 15 Oct 2020 | 99,328.00 | 99,486.00 | 97,778.00 | 99,054.00 | 99,054.00 | 8,335,200 |
| 14 Oct 2020 | 98,502.00 | 99,571.00 | 98,501.00 | 99,334.00 | 99,334.00 | 8,891,000 |
| 13 Oct 2020 | 97,483.00 | 98,998.00 | 97,336.00 | 98,503.00 | 98,503.00 | 7,867,500 |
| 09 Oct 2020 | 97,924.00 | 98,642.00 | 97,161.00 | 97,483.00 | 97,483.00 | 10,810,500 |
| 08 Oct 2020 | 95,530.00 | 97,938.00 | 95,530.00 | 97,920.00 | 97,920.00 | 11,163,600 |
| 07 Oct 2020 | 95,616.00 | 96,380.00 | 94,881.00 | 95,526.00 | 95,526.00 | 9,829,900 |
| 06 Oct 2020 | 96,091.00 | 97,405.00 | 95,211.00 | 95,615.00 | 95,615.00 | 11,299,600 |
| 05 Oct 2020 | 94,019.00 | 96,414.00 | 93,984.00 | 96,089.00 | 96,089.00 | 8,616,000 |
| 02 Oct 2020 | 95,475.00 | 95,996.00 | 93,897.00 | 94,016.00 | 94,016.00 | 8,584,900 |
| 01 Oct 2020 | 94,604.00 | 95,486.00 | 93,599.00 | 95,479.00 | 95,479.00 | 9,243,500 |
| 30 Sep 2020 | 93,586.00 | 95,340.00 | 93,584.00 | 94,603.00 | 94,603.00 | 9,454,300 |
| 29 Sep 2020 | 94,665.00 | 95,505.00 | 93,408.00 | 93,580.00 | 93,580.00 | 8,737,200 |
| 28 Sep 2020 | 97,005.00 | 98,314.00 | 94,371.00 | 94,666.00 | 94,666.00 | 10,508,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
