Investor Services
Historical Stock Prices 2018 2018
| Date | Close | Open | Average | Trades | Traded Vol | Volume |
|---|---|---|---|---|---|---|
| 28/12/2018 | R$ 2.830000 | R$ 2.690000 | R$ 2.360001 | - | - | R$ 85.800,00 |
| 27/12/2018 | R$ 2.620000 | R$ 2.680000 | R$ 2.184877 | - | - | R$ 66.800,00 |
| 26/12/2018 | R$ 2.630000 | R$ 2.780000 | R$ 2.193216 | - | - | R$ 82.400,00 |
| 21/12/2018 | R$ 2.810000 | R$ 2.740000 | R$ 2.343322 | - | - | R$ 42.400,00 |
| 20/12/2018 | R$ 2.750000 | R$ 2.800000 | R$ 2.293287 | - | - | R$ 52.400,00 |
| 19/12/2018 | R$ 2.800000 | R$ 2.740000 | R$ 2.334983 | - | - | R$ 125.900,00 |
| 18/12/2018 | R$ 2.650000 | R$ 2.750000 | R$ 2.209895 | - | - | R$ 64.500,00 |
| 17/12/2018 | R$ 2.770000 | R$ 2.800000 | R$ 2.309965 | - | - | R$ 24.600,00 |
| 14/12/2018 | R$ 2.830000 | R$ 2.870000 | R$ 2.360001 | - | - | R$ 35.500,00 |
| 13/12/2018 | R$ 2.820000 | R$ 2.920000 | R$ 2.351661 | - | - | R$ 27.000,00 |
| 12/12/2018 | R$ 2.860000 | R$ 2.770000 | R$ 2.385019 | - | - | R$ 173.500,00 |
| 11/12/2018 | R$ 2.870000 | R$ 2.790000 | R$ 2.393358 | - | - | R$ 370.000,00 |
| 10/12/2018 | R$ 2.780000 | R$ 2.640000 | R$ 2.318305 | - | - | R$ 66.700,00 |
| 07/12/2018 | R$ 2.710000 | R$ 2.650000 | R$ 2.259930 | - | - | R$ 124.600,00 |
| 06/12/2018 | R$ 2.670000 | R$ 2.700000 | R$ 2.226573 | - | - | R$ 65.400,00 |
| 05/12/2018 | R$ 2.680000 | R$ 2.600000 | R$ 2.234912 | - | - | R$ 82.100,00 |
| 04/12/2018 | R$ 2.570000 | R$ 2.730000 | R$ 2.143181 | - | - | R$ 114.100,00 |
| 03/12/2018 | R$ 2.660000 | R$ 2.630000 | R$ 2.218234 | - | - | R$ 117.700,00 |
| 30/11/2018 | R$ 2.630000 | R$ 2.680000 | R$ 2.193216 | - | - | R$ 21.400,00 |
| 29/11/2018 | R$ 2.660000 | R$ 2.830000 | R$ 2.218234 | - | - | R$ 85.100,00 |
| 28/11/2018 | R$ 2.800000 | R$ 2.750000 | R$ 2.334983 | - | - | R$ 46.900,00 |
| 27/11/2018 | R$ 2.750000 | R$ 2.610000 | R$ 2.293287 | - | - | R$ 160.700,00 |
| 26/11/2018 | R$ 2.690000 | R$ 2.790000 | R$ 2.243252 | - | - | R$ 110.400,00 |
| 23/11/2018 | R$ 2.720000 | R$ 2.780000 | R$ 2.268269 | - | - | R$ 78.600,00 |
| 22/11/2018 | R$ 2.780000 | R$ 2.860000 | R$ 2.318305 | - | - | R$ 51.500,00 |
| 21/11/2018 | R$ 2.780000 | R$ 2.890000 | R$ 2.318305 | - | - | R$ 98.400,00 |
| 19/11/2018 | R$ 2.820000 | R$ 2.890000 | R$ 2.351661 | - | - | R$ 57.100,00 |
| 16/11/2018 | R$ 2.900000 | R$ 2.870000 | R$ 2.418376 | - | - | R$ 170.100,00 |
| 14/11/2018 | R$ 2.820000 | R$ 2.760000 | R$ 2.351661 | - | - | R$ 160.700,00 |
| 13/11/2018 | R$ 2.710000 | R$ 2.830000 | R$ 2.259930 | - | - | R$ 122.400,00 |
| 12/11/2018 | R$ 2.830000 | R$ 2.840000 | R$ 2.360001 | - | - | R$ 130.400,00 |
| 09/11/2018 | R$ 2.830000 | R$ 2.640000 | R$ 2.360001 | - | - | R$ 76.800,00 |
| 08/11/2018 | R$ 2.710000 | R$ 2.650000 | R$ 2.259930 | - | - | R$ 222.100,00 |
| 07/11/2018 | R$ 2.670000 | R$ 2.610000 | R$ 2.226573 | - | - | R$ 79.300,00 |
| 06/11/2018 | R$ 2.610000 | R$ 2.690000 | R$ 2.176538 | - | - | R$ 21.200,00 |
| 05/11/2018 | R$ 2.660000 | R$ 2.730000 | R$ 2.218234 | - | - | R$ 73.700,00 |
| 01/11/2018 | R$ 2.750000 | R$ 2.650000 | R$ 2.293287 | - | - | R$ 76.600,00 |
| 31/10/2018 | R$ 2.600000 | R$ 2.750000 | R$ 2.168199 | - | - | R$ 155.500,00 |
| 30/10/2018 | R$ 2.760000 | R$ 2.630000 | R$ 2.301626 | - | - | R$ 138.500,00 |
| 29/10/2018 | R$ 2.630000 | R$ 2.690000 | R$ 2.193216 | - | - | R$ 385.400,00 |
| 26/10/2018 | R$ 2.680000 | R$ 2.620000 | R$ 2.234912 | - | - | R$ 51.600,00 |
| 25/10/2018 | R$ 2.610000 | R$ 2.700000 | R$ 2.176538 | - | - | R$ 117.800,00 |
| 24/10/2018 | R$ 2.630000 | R$ 2.710000 | R$ 2.193216 | - | - | R$ 118.500,00 |
| 23/10/2018 | R$ 2.720000 | R$ 2.570000 | R$ 2.268269 | - | - | R$ 161.100,00 |
| 22/10/2018 | R$ 2.590000 | R$ 2.520000 | R$ 2.159859 | - | - | R$ 85.300,00 |
| 19/10/2018 | R$ 2.540000 | R$ 2.650000 | R$ 2.118163 | - | - | R$ 46.100,00 |
| 18/10/2018 | R$ 2.610000 | R$ 2.650000 | R$ 2.176538 | - | - | R$ 31.000,00 |
| 17/10/2018 | R$ 2.680000 | R$ 2.480000 | R$ 2.234912 | - | - | R$ 183.500,00 |
| 16/10/2018 | R$ 2.530000 | R$ 2.430000 | R$ 2.109824 | - | - | R$ 174.100,00 |
| 15/10/2018 | R$ 2.430000 | R$ 2.300000 | R$ 2.026432 | - | - | R$ 85.500,00 |
| 11/10/2018 | R$ 2.300000 | R$ 2.350000 | R$ 1.918022 | - | - | R$ 27.500,00 |
| 10/10/2018 | R$ 2.350000 | R$ 2.370000 | R$ 1.959718 | - | - | R$ 63.900,00 |
| 09/10/2018 | R$ 2.400000 | R$ 2.390000 | R$ 2.001414 | - | - | R$ 84.200,00 |
| 08/10/2018 | R$ 2.390000 | R$ 2.460000 | R$ 1.993075 | - | - | R$ 80.000,00 |
| 05/10/2018 | R$ 2.390000 | R$ 2.310000 | R$ 1.993075 | - | - | R$ 114.500,00 |
| 04/10/2018 | R$ 2.300000 | R$ 2.360000 | R$ 1.918022 | - | - | R$ 80.400,00 |
| 03/10/2018 | R$ 2.300000 | R$ 2.300000 | R$ 1.918022 | - | - | R$ 203.000,00 |
| 02/10/2018 | R$ 2.270000 | R$ 2.270000 | R$ 1.893004 | - | - | R$ 140.100,00 |
| 01/10/2018 | R$ 2.240000 | R$ 2.240000 | R$ 1.867987 | - | - | R$ 77.700,00 |
| 28/09/2018 | R$ 2.240000 | R$ 2.260000 | R$ 1.867987 | - | - | R$ 66.000,00 |
| 27/09/2018 | R$ 2.310000 | R$ 2.310000 | R$ 1.926361 | - | - | R$ 50.300,00 |
| 26/09/2018 | R$ 2.310000 | R$ 2.220000 | R$ 1.926361 | - | - | R$ 190.800,00 |
| 25/09/2018 | R$ 2.220000 | R$ 2.270000 | R$ 1.851308 | - | - | R$ 81.000,00 |
| 24/09/2018 | R$ 2.200000 | R$ 2.280000 | R$ 1.834630 | - | - | R$ 5.800,00 |
| 21/09/2018 | R$ 2.240000 | R$ 2.250000 | R$ 1.867987 | - | - | R$ 137.600,00 |
| 20/09/2018 | R$ 2.250000 | R$ 2.290000 | R$ 1.876326 | - | - | R$ 24.100,00 |
| 19/09/2018 | R$ 2.250000 | R$ 2.330000 | R$ 1.876326 | - | - | R$ 84.100,00 |
| 18/09/2018 | R$ 2.340000 | R$ 2.350000 | R$ 1.951379 | - | - | R$ 16.100,00 |
| 17/09/2018 | R$ 2.330000 | R$ 2.300000 | R$ 1.943039 | - | - | R$ 102.000,00 |
| 14/09/2018 | R$ 2.300000 | R$ 2.330000 | R$ 1.918022 | - | - | R$ 103.900,00 |
| 13/09/2018 | R$ 2.330000 | R$ 2.360000 | R$ 1.943039 | - | - | R$ 12.100,00 |
| 12/09/2018 | R$ 2.360000 | R$ 2.490000 | R$ 1.968057 | - | - | R$ 68.200,00 |
| 11/09/2018 | R$ 2.460000 | R$ 2.440000 | R$ 2.051450 | - | - | R$ 35.800,00 |
| 10/09/2018 | R$ 2.450000 | R$ 2.400000 | R$ 2.043110 | - | - | R$ 69.300,00 |
| 06/09/2018 | R$ 2.360000 | R$ 2.460000 | R$ 1.968057 | - | - | R$ 63.400,00 |
| 05/09/2018 | R$ 2.460000 | R$ 2.400000 | R$ 2.051450 | - | - | R$ 45.300,00 |
| 04/09/2018 | R$ 2.450000 | R$ 2.400000 | R$ 2.043110 | - | - | R$ 78.600,00 |
| 03/09/2018 | R$ 2.370000 | R$ 2.470000 | R$ 1.976396 | - | - | R$ 10.600,00 |
| 31/08/2018 | R$ 2.470000 | R$ 2.400000 | R$ 2.059788 | - | - | R$ 102.100,00 |
| 30/08/2018 | R$ 2.410000 | R$ 2.500000 | R$ 2.009753 | - | - | R$ 59.400,00 |
| 29/08/2018 | R$ 2.530000 | R$ 2.560000 | R$ 2.109824 | - | - | R$ 42.500,00 |
| 28/08/2018 | R$ 2.500000 | R$ 2.500000 | R$ 2.084806 | - | - | R$ 58.300,00 |
| 27/08/2018 | R$ 2.530000 | R$ 2.450000 | R$ 2.109824 | - | - | R$ 58.700,00 |
| 24/08/2018 | R$ 2.450000 | R$ 2.420000 | R$ 2.043110 | - | - | R$ 112.400,00 |
| 23/08/2018 | R$ 2.360000 | R$ 2.390000 | R$ 1.968057 | - | - | R$ 146.800,00 |
| 22/08/2018 | R$ 2.400000 | R$ 2.370000 | R$ 2.001414 | - | - | R$ 47.000,00 |
| 21/08/2018 | R$ 2.360000 | R$ 2.420000 | R$ 1.968057 | - | - | R$ 56.100,00 |
| 20/08/2018 | R$ 2.460000 | R$ 2.370000 | R$ 2.051450 | - | - | R$ 147.900,00 |
| 17/08/2018 | R$ 2.370000 | R$ 2.480000 | R$ 1.976396 | - | - | R$ 65.700,00 |
| 16/08/2018 | R$ 2.480000 | R$ 2.430000 | R$ 2.068128 | - | - | R$ 27.400,00 |
| 15/08/2018 | R$ 2.460000 | R$ 2.400000 | R$ 2.051450 | - | - | R$ 53.800,00 |
| 14/08/2018 | R$ 2.400000 | R$ 2.430000 | R$ 2.001414 | - | - | R$ 45.900,00 |
| 13/08/2018 | R$ 2.410000 | R$ 2.390000 | R$ 2.009753 | - | - | R$ 31.900,00 |
| 10/08/2018 | R$ 2.390000 | R$ 2.370000 | R$ 1.993075 | - | - | R$ 91.700,00 |
| 09/08/2018 | R$ 2.350000 | R$ 2.340000 | R$ 1.959718 | - | - | R$ 36.800,00 |
| 08/08/2018 | R$ 2.350000 | R$ 2.280000 | R$ 1.959718 | - | - | R$ 48.900,00 |
| 07/08/2018 | R$ 2.280000 | R$ 2.320000 | R$ 1.901343 | - | - | R$ 76.700,00 |
| 06/08/2018 | R$ 2.310000 | R$ 2.320000 | R$ 1.926361 | - | - | R$ 76.500,00 |
| 03/08/2018 | R$ 2.300000 | R$ 2.320000 | R$ 1.918022 | - | - | R$ 80.400,00 |
| 02/08/2018 | R$ 2.330000 | R$ 2.350000 | R$ 1.943039 | - | - | R$ 118.100,00 |
| 01/08/2018 | R$ 2.330000 | R$ 2.360000 | R$ 1.943039 | - | - | R$ 163.100,00 |
| 31/07/2018 | R$ 2.360000 | R$ 2.410000 | R$ 1.968057 | - | - | R$ 29.200,00 |
| 30/07/2018 | R$ 2.400000 | R$ 2.590000 | R$ 2.001414 | - | - | R$ 23.800,00 |
| 27/07/2018 | R$ 2.460000 | R$ 2.500000 | R$ 2.051450 | - | - | R$ 5.100,00 |
| 26/07/2018 | R$ 2.480000 | R$ 2.550000 | R$ 2.068128 | - | - | R$ 25.000,00 |
| 25/07/2018 | R$ 2.490000 | R$ 2.530000 | R$ 2.076467 | - | - | R$ 44.400,00 |
| 24/07/2018 | R$ 2.550000 | R$ 2.530000 | R$ 2.126503 | - | - | R$ 32.200,00 |
| 23/07/2018 | R$ 2.540000 | R$ 2.610000 | R$ 2.118163 | - | - | R$ 55.900,00 |
| 20/07/2018 | R$ 2,61 | R$ 2,54 | R$ 2,61 | 39 | 87.690 | R$ 175.379,00 |
| 23/03/2018 | R$ 2,77 | R$ 2,76 | R$ 2,75 | 146 | 461.359 | R$ 922.718,00 |
| 22/03/2018 | R$ 2,74 | R$ 2,90 | R$ 2,82 | 125 | 284.299 | R$ 568.598,00 |
| 21/03/2018 | R$ 2,90 | R$ 2,85 | R$ 2,87 | 34 | 62.731 | R$ 125.461,00 |
| 20/03/2018 | R$ 2,83 | R$ 2,85 | R$ 2,82 | 36 | 95.852 | R$ 191.703,00 |
| 19/03/2018 | R$ 2,85 | R$ 2,88 | R$ 2,88 | 37 | 64.875 | R$ 129.749,00 |
| 16/03/2018 | R$ 2,97 | R$ 2,84 | R$ 2,83 | 166 | 559.946 | R$ 1.119.892,00 |
| 15/03/2018 | R$ 2,84 | R$ 2,97 | R$ 2,86 | 134 | 270.691 | R$ 541.381,00 |
| 14/03/2018 | R$ 2,95 | R$ 2,91 | R$ 2,83 | 176 | 455.756 | R$ 911.511,00 |
| 13/03/2018 | R$ 2,87 | R$ 2,95 | R$ 2,88 | 123 | 352.176 | R$ 704.351,00 |
| 12/03/2018 | R$ 2,92 | R$ 2,83 | R$ 2,90 | 168 | 403.166 | R$ 806.331,00 |
| 09/03/2018 | R$ 2,83 | R$ 2,66 | R$ 2,82 | 300 | 809.045 | R$ 1.618.089,00 |
| 08/03/2018 | R$ 2,68 | R$ 2,66 | R$ 2,67 | 46 | 1.138.088 | R$ 2.276.175,00 |
| 07/03/2018 | R$ 2,66 | R$ 2,68 | R$ 2,66 | 39 | 86.311 | R$ 172.621,00 |
| 06/03/2018 | R$ 2,67 | R$ 2,67 | R$ 2,65 | 59 | 96.425 | R$ 192.849,00 |
| 05/03/2018 | R$ 2,66 | R$ 2,69 | R$ 2,65 | 143 | 195.361 | R$ 390.721,00 |
| 02/03/2018 | R$ 2,62 | R$ 2,50 | R$ 2,59 | 149 | 320.545 | R$ 641.089,00 |
| 28/02/2018 | R$ 2,58 | R$ 2,62 | R$ 2,57 | 85 | 145.899 | R$ 291.798,00 |
| 27/02/2018 | R$ 2,56 | R$ 2,52 | R$ 2,53 | 117 | 224.820 | R$ 449.639,00 |
| 23/02/2018 | R$ 2,54 | R$ 2,63 | R$ 2,57 | 152 | 320.430 | R$ 640.860,00 |
| 22/02/2018 | R$ 2,63 | R$ 2,61 | R$ 2,62 | 113 | 293.626 | R$ 587.252,00 |
| 21/02/2018 | R$ 2,62 | R$ 2,65 | R$ 2,65 | 213 | 515.705 | R$ 1.031.410,00 |
| 20/02/2018 | R$ 2,65 | R$ 2,62 | R$ 2,63 | 306 | 425.368 | R$ 850.735,00 |
| 19/02/2018 | R$ 2,62 | R$ 2,49 | R$ 2,51 | 618 | 794.326 | R$ 1.588.651,00 |
| 16/02/2018 | R$ 2,47 | R$ 2,39 | R$ 2,42 | 1.144 | 1.005.409 | R$ 2.010.817,00 |
| 15/02/2018 | R$ 2,35 | R$ 2,37 | R$ 2,35 | 93 | 83.716 | R$ 167.432,00 |
| 14/02/2018 | R$ 2,38 | R$ 2,24 | R$ 2,26 | 87 | 836.427 | R$ 1.672.854,00 |
| 09/02/2018 | R$ 2,24 | R$ 2,28 | R$ 2,22 | 43 | 69.989 | R$ 139.977,00 |
| 08/02/2018 | R$ 2,26 | R$ 2,27 | R$ 2,27 | 33 | 92.700 | R$ 185.399,00 |
| 07/02/2018 | R$ 2,25 | R$ 2,26 | R$ 2,26 | 52 | 79.186 | R$ 158.372,00 |
| 06/02/2018 | R$ 2,26 | R$ 2,27 | R$ 2,28 | 64 | 119.033 | R$ 238.066,00 |
| 05/02/2018 | R$ 2,29 | R$ 2,30 | R$ 2,29 | 36 | 53.879 | R$ 107.757,00 |
| 02/02/2018 | R$ 2,31 | R$ 2,38 | R$ 2,32 | 57 | 70.805 | R$ 141.609,00 |
| 01/02/2018 | R$ 2,38 | R$ 2,34 | R$ 2,35 | 93 | 143.038 | R$ 286.075,00 |
| 31/01/2018 | R$ 2,39 | R$ 2,28 | R$ 2,35 | 143 | 354.997 | R$ 709.993,00 |
| 30/01/2018 | R$ 2,27 | R$ 2,35 | R$ 2,31 | 53 | 135.883 | R$ 271.765,00 |
| 26/01/2018 | R$ 2,32 | R$ 2,29 | R$ 2,32 | 84 | 144.200 | R$ 288.399,00 |
| 24/01/2018 | R$ 2,28 | R$ 2,26 | R$ 2,30 | 112 | 190.164 | R$ 380.327,00 |
| 23/01/2018 | R$ 2,23 | R$ 2,34 | R$ 2,26 | 140 | 279.831 | R$ 559.661,00 |
| 22/01/2018 | R$ 2,32 | R$ 2,32 | R$ 2,34 | 137 | 334.190 | R$ 668.379,00 |
| 19/01/2018 | R$ 2,39 | R$ 2,32 | R$ 2,39 | 162 | 329.386 | R$ 658.772,00 |
| 18/01/2018 | R$ 2,32 | R$ 2,40 | R$ 2,37 | 59 | 80.179 | R$ 160.357,00 |
| 17/01/2018 | R$ 2,38 | R$ 2,34 | R$ 2,33 | 233 | 265.043 | R$ 530.085,00 |
| 16/01/2018 | R$ 2,34 | R$ 2,34 | R$ 2,32 | 90 | 212.470 | R$ 424.940,00 |
| 15/01/2018 | R$ 2,33 | R$ 2,33 | R$ 2,35 | 55 | 110.614 | R$ 221.228,00 |
| 12/01/2018 | R$ 2,35 | R$ 2,34 | R$ 2,34 | 115 | 942.770 | R$ 1.885.539,00 |
| 11/01/2018 | R$ 2,34 | R$ 2,39 | R$ 2,34 | 26 | 65.047 | R$ 130.093,00 |
| 10/01/2018 | R$ 2,33 | R$ 2,33 | R$ 2,33 | 63 | 166.035 | R$ 332.070,00 |
| 09/01/2018 | R$ 2,32 | R$ 2,41 | R$ 2,37 | 97 | 167.847 | R$ 335.694,00 |
| 08/01/2018 | R$ 2,41 | R$ 2,41 | R$ 2,42 | 54 | 97.654 | R$ 195.307,00 |
| 05/01/2018 | R$ 2,44 | R$ 2,50 | R$ 2,45 | 86 | 183.298 | R$ 366.595,00 |
| 04/01/2018 | R$ 2,44 | R$ 2,42 | R$ 2,45 | 91 | 191.864 | R$ 383.728,00 |
| 03/01/2018 | R$ 2,45 | R$ 2,46 | R$ 2,45 | 114 | 226.153 | R$ 452.306,00 |
| 02/01/2018 | R$ 2,46 | R$ 2,55 | R$ 2,51 | 118 | 233.439 | R$ 466.877,00 |
stocks
ucas3: -
ibov: -
USD: -
Euro: -