Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de mar. de 2024 | 1,8800 | 1,9000 | 1,8600 | 1,8900 | 1,8900 | 124.900 |
27 de mar. de 2024 | 1,9600 | 1,9600 | 1,8100 | 1,8500 | 1,8500 | 355.300 |
26 de mar. de 2024 | 1,9900 | 2,1800 | 1,9100 | 1,9500 | 1,9500 | 557.100 |
25 de mar. de 2024 | 1,9500 | 2,1700 | 1,9500 | 1,9900 | 1,9900 | 684.200 |
22 de mar. de 2024 | 1,8000 | 1,8800 | 1,8000 | 1,8400 | 1,8400 | 128.100 |
21 de mar. de 2024 | 1,9300 | 2,0800 | 1,8200 | 1,8300 | 1,8300 | 246.200 |
20 de mar. de 2024 | 1,9600 | 1,9700 | 1,9000 | 1,9000 | 1,9000 | 55.200 |
19 de mar. de 2024 | 1,7600 | 1,9800 | 1,7400 | 1,9200 | 1,9200 | 270.800 |
18 de mar. de 2024 | 1,8300 | 1,9000 | 1,7700 | 1,7800 | 1,7800 | 61.000 |
15 de mar. de 2024 | 1,8200 | 1,9200 | 1,8200 | 1,8300 | 1,8300 | 38.400 |
14 de mar. de 2024 | 1,9600 | 1,9700 | 1,8500 | 1,8500 | 1,8500 | 74.700 |
13 de mar. de 2024 | 1,9700 | 2,0200 | 1,9000 | 1,9600 | 1,9600 | 103.000 |
12 de mar. de 2024 | 1,9900 | 2,0100 | 1,9000 | 1,9500 | 1,9500 | 148.800 |
11 de mar. de 2024 | 2,0300 | 2,0900 | 1,9600 | 1,9900 | 1,9900 | 122.600 |
08 de mar. de 2024 | 1,8400 | 2,0700 | 1,8200 | 2,0100 | 2,0100 | 344.300 |
07 de mar. de 2024 | 1,9100 | 1,9100 | 1,8400 | 1,8500 | 1,8500 | 24.500 |
06 de mar. de 2024 | 1,9000 | 1,9900 | 1,8200 | 1,8500 | 1,8500 | 171.600 |
05 de mar. de 2024 | 2,0100 | 2,0500 | 1,8600 | 1,9800 | 1,9800 | 282.900 |
04 de mar. de 2024 | 2,0600 | 2,0700 | 2,0100 | 2,0100 | 2,0100 | 82.800 |
01 de mar. de 2024 | 2,1100 | 2,1400 | 2,0400 | 2,0400 | 2,0400 | 338.100 |
29 de fev. de 2024 | 2,2000 | 2,2200 | 2,1000 | 2,1100 | 2,1100 | 428.800 |
28 de fev. de 2024 | 2,2000 | 2,2500 | 2,1700 | 2,2100 | 2,2100 | 167.800 |
27 de fev. de 2024 | 2,2300 | 2,3300 | 2,1900 | 2,2900 | 2,2900 | 408.800 |
26 de fev. de 2024 | 2,6800 | 2,7400 | 2,1700 | 2,2300 | 2,2300 | 1.031.000 |
23 de fev. de 2024 | 2,7900 | 3,0500 | 2,6000 | 2,6800 | 2,6800 | 1.287.000 |
22 de fev. de 2024 | 2,5600 | 3,1800 | 2,5600 | 2,7500 | 2,7500 | 1.884.300 |
21 de fev. de 2024 | 2,2900 | 2,5400 | 2,2900 | 2,5100 | 2,5100 | 723.800 |
20 de fev. de 2024 | 2,1600 | 2,4600 | 2,1500 | 2,2600 | 2,2600 | 589.000 |
19 de fev. de 2024 | 2,1200 | 2,2200 | 2,0300 | 2,1500 | 2,1500 | 453.800 |
16 de fev. de 2024 | 2,1400 | 2,2100 | 2,0600 | 2,1200 | 2,1200 | 152.600 |
15 de fev. de 2024 | 2,1600 | 2,2500 | 2,1100 | 2,1300 | 2,1300 | 180.300 |
14 de fev. de 2024 | 2,0400 | 2,2400 | 2,0400 | 2,1200 | 2,1200 | 201.400 |
09 de fev. de 2024 | 2,0200 | 2,1700 | 1,8900 | 2,0400 | 2,0400 | 555.100 |
08 de fev. de 2024 | 1,7500 | 2,3700 | 1,7000 | 2,0200 | 2,0200 | 1.098.600 |
07 de fev. de 2024 | 1,5700 | 1,8300 | 1,5400 | 1,7200 | 1,7200 | 623.000 |
06 de fev. de 2024 | 1,4900 | 1,5900 | 1,4800 | 1,5700 | 1,5700 | 88.700 |
05 de fev. de 2024 | 1,4900 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 22.900 |
02 de fev. de 2024 | 1,5000 | 1,5200 | 1,5000 | 1,5100 | 1,5100 | 27.100 |
01 de fev. de 2024 | 1,5200 | 1,5500 | 1,4800 | 1,4900 | 1,4900 | 49.000 |
31 de jan. de 2024 | 1,5200 | 1,5400 | 1,5100 | 1,5200 | 1,5200 | 66.200 |
30 de jan. de 2024 | 1,5400 | 1,5500 | 1,5100 | 1,5300 | 1,5300 | 28.300 |
29 de jan. de 2024 | 1,5700 | 1,6100 | 1,5500 | 1,5700 | 1,5700 | 45.000 |
26 de jan. de 2024 | 1,5800 | 1,6900 | 1,5600 | 1,5700 | 1,5700 | 183.400 |
25 de jan. de 2024 | 1,5700 | 1,5800 | 1,5400 | 1,5700 | 1,5700 | 8.900 |
24 de jan. de 2024 | 1,5400 | 1,6000 | 1,5300 | 1,5500 | 1,5500 | 49.900 |
23 de jan. de 2024 | 1,5400 | 1,5500 | 1,5200 | 1,5300 | 1,5300 | 11.600 |
22 de jan. de 2024 | 1,5400 | 1,5600 | 1,5300 | 1,5400 | 1,5400 | 16.800 |
19 de jan. de 2024 | 1,5400 | 1,5400 | 1,5200 | 1,5400 | 1,5400 | 12.500 |
18 de jan. de 2024 | 1,5700 | 1,5700 | 1,5100 | 1,5500 | 1,5500 | 20.400 |
17 de jan. de 2024 | 1,5800 | 1,5900 | 1,5600 | 1,5700 | 1,5700 | 7.500 |
16 de jan. de 2024 | 1,5900 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 32.000 |
15 de jan. de 2024 | 1,5900 | 1,6200 | 1,5800 | 1,5900 | 1,5900 | 26.100 |
12 de jan. de 2024 | 1,5900 | 1,6100 | 1,5900 | 1,6000 | 1,6000 | 11.400 |
11 de jan. de 2024 | 1,6000 | 1,6100 | 1,5800 | 1,5900 | 1,5900 | 18.200 |
10 de jan. de 2024 | 1,6000 | 1,6400 | 1,5900 | 1,6000 | 1,6000 | 32.100 |
09 de jan. de 2024 | 1,6200 | 1,6400 | 1,5900 | 1,5900 | 1,5900 | 32.400 |
08 de jan. de 2024 | 1,6200 | 1,6400 | 1,6200 | 1,6200 | 1,6200 | 16.000 |
05 de jan. de 2024 | 1,6200 | 1,6300 | 1,6100 | 1,6200 | 1,6200 | 6.300 |
04 de jan. de 2024 | 1,6300 | 1,6400 | 1,6100 | 1,6200 | 1,6200 | 13.400 |
03 de jan. de 2024 | 1,6200 | 1,6600 | 1,6100 | 1,6400 | 1,6400 | 11.300 |
02 de jan. de 2024 | 1,6300 | 1,6600 | 1,6200 | 1,6300 | 1,6300 | 26.600 |
28 de dez. de 2023 | 1,6600 | 1,6700 | 1,5800 | 1,6300 | 1,6300 | 101.100 |
27 de dez. de 2023 | 1,6400 | 1,6700 | 1,6300 | 1,6700 | 1,6700 | 18.700 |
26 de dez. de 2023 | 1,6500 | 1,6700 | 1,6400 | 1,6400 | 1,6400 | 36.400 |
22 de dez. de 2023 | 1,6700 | 1,6700 | 1,6500 | 1,6600 | 1,6600 | 16.500 |
21 de dez. de 2023 | 1,6600 | 1,6800 | 1,6500 | 1,6700 | 1,6700 | 23.900 |
20 de dez. de 2023 | 1,6600 | 1,6700 | 1,6400 | 1,6700 | 1,6700 | 25.600 |
19 de dez. de 2023 | 1,6800 | 1,6900 | 1,6400 | 1,6500 | 1,6500 | 19.600 |
18 de dez. de 2023 | 1,6500 | 1,7000 | 1,6100 | 1,6400 | 1,6400 | 34.300 |
15 de dez. de 2023 | 1,6900 | 1,6900 | 1,6500 | 1,6700 | 1,6700 | 9.800 |
14 de dez. de 2023 | 1,6700 | 1,6900 | 1,6700 | 1,6800 | 1,6800 | 27.200 |
13 de dez. de 2023 | 1,6700 | 1,6800 | 1,6500 | 1,6800 | 1,6800 | 8.800 |
12 de dez. de 2023 | 1,6800 | 1,6800 | 1,6300 | 1,6500 | 1,6500 | 49.400 |
11 de dez. de 2023 | 1,6500 | 1,6900 | 1,6400 | 1,6800 | 1,6800 | 32.900 |
08 de dez. de 2023 | 1,6700 | 1,6800 | 1,6500 | 1,6500 | 1,6500 | 36.900 |
07 de dez. de 2023 | 1,6700 | 1,6800 | 1,6600 | 1,6700 | 1,6700 | 23.300 |
06 de dez. de 2023 | 1,6800 | 1,7200 | 1,6700 | 1,6700 | 1,6700 | 88.500 |
05 de dez. de 2023 | 1,6900 | 1,7300 | 1,6600 | 1,6900 | 1,6900 | 41.000 |
04 de dez. de 2023 | 1,6900 | 1,6900 | 1,6600 | 1,6700 | 1,6700 | 20.400 |
01 de dez. de 2023 | 1,6900 | 1,7100 | 1,6700 | 1,6800 | 1,6800 | 25.900 |
30 de nov. de 2023 | 1,7000 | 1,7100 | 1,6800 | 1,6800 | 1,6800 | 20.800 |
29 de nov. de 2023 | 1,7200 | 1,7300 | 1,7000 | 1,7000 | 1,7000 | 27.400 |
28 de nov. de 2023 | 1,6900 | 1,7800 | 1,6600 | 1,7100 | 1,7100 | 93.300 |
27 de nov. de 2023 | 1,7300 | 1,7500 | 1,6900 | 1,6900 | 1,6900 | 20.800 |
24 de nov. de 2023 | 1,7000 | 1,7500 | 1,6600 | 1,7300 | 1,7300 | 41.600 |
23 de nov. de 2023 | 1,7100 | 1,7400 | 1,6900 | 1,7000 | 1,7000 | 43.900 |
22 de nov. de 2023 | 1,7000 | 1,7600 | 1,6900 | 1,6900 | 1,6900 | 70.400 |
21 de nov. de 2023 | 1,6900 | 1,8500 | 1,6300 | 1,7000 | 1,7000 | 180.800 |
20 de nov. de 2023 | 1,6600 | 1,7100 | 1,6500 | 1,6900 | 1,6900 | 47.700 |
17 de nov. de 2023 | 1,6600 | 1,6800 | 1,6600 | 1,6600 | 1,6600 | 15.900 |
16 de nov. de 2023 | 1,6500 | 1,6800 | 1,6400 | 1,6500 | 1,6500 | 46.000 |
14 de nov. de 2023 | 1,6500 | 1,6600 | 1,6400 | 1,6600 | 1,6600 | 85.700 |
13 de nov. de 2023 | 1,6700 | 1,6700 | 1,6500 | 1,6500 | 1,6500 | 67.500 |
10 de nov. de 2023 | 1,6700 | 1,6900 | 1,6400 | 1,6700 | 1,6700 | 35.600 |
09 de nov. de 2023 | 1,6900 | 1,7400 | 1,6700 | 1,6700 | 1,6700 | 43.600 |
08 de nov. de 2023 | 1,6800 | 1,7400 | 1,6600 | 1,7000 | 1,7000 | 114.500 |
07 de nov. de 2023 | 1,6600 | 1,7600 | 1,6400 | 1,6600 | 1,6600 | 164.300 |
06 de nov. de 2023 | 1,6900 | 1,7200 | 1,6600 | 1,6800 | 1,6800 | 49.800 |
03 de nov. de 2023 | 1,6900 | 1,7000 | 1,6700 | 1,6900 | 1,6900 | 92.200 |
01 de nov. de 2023 | 1,6800 | 1,7800 | 1,6600 | 1,6600 | 1,6600 | 212.800 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |