Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de jun. de 2024 | 1,9900 | 1,9800 | 1,8900 | 1,9000 | 1,9000 | 6.293.296 |
14 de jun. de 2024 | 1,9900 | 2,0000 | 1,9100 | 1,9500 | 1,9500 | 5.766.552 |
13 de jun. de 2024 | 2,0600 | 2,0700 | 1,9700 | 1,9900 | 1,9900 | 6.694.040 |
12 de jun. de 2024 | 1,9400 | 2,0400 | 1,9300 | 2,0300 | 2,0300 | 9.437.136 |
11 de jun. de 2024 | 1,9900 | 1,9900 | 1,9000 | 1,9400 | 1,9400 | 8.952.604 |
07 de jun. de 2024 | 1,8700 | 2,0200 | 1,8700 | 1,9900 | 1,9900 | 13.949.328 |
06 de jun. de 2024 | 1,9600 | 2,0200 | 1,8400 | 1,8500 | 1,8500 | 19.382.931 |
05 de jun. de 2024 | 1,8600 | 2,0500 | 1,8600 | 1,9200 | 1,9200 | 27.537.576 |
04 de jun. de 2024 | 2,4700 | 2,5300 | 2,0700 | 2,0700 | 2,0700 | 35.327.160 |
03 de jun. de 2024 | 2,4500 | 2,4600 | 2,2200 | 2,3000 | 2,3000 | 21.560.096 |
31 de mai. de 2024 | 2,4100 | 2,5000 | 2,3500 | 2,4700 | 2,4700 | 10.613.200 |
30 de mai. de 2024 | 2,4200 | 2,4400 | 2,3600 | 2,4100 | 2,4100 | 7.156.204 |
29 de mai. de 2024 | 2,3400 | 2,4300 | 2,3200 | 2,4100 | 2,4100 | 9.591.680 |
28 de mai. de 2024 | 2,3700 | 2,4000 | 2,3400 | 2,3500 | 2,3500 | 4.771.101 |
27 de mai. de 2024 | 2,4300 | 2,4600 | 2,3700 | 2,4000 | 2,4000 | 4.893.300 |
24 de mai. de 2024 | 2,4200 | 2,4700 | 2,3900 | 2,4200 | 2,4200 | 4.910.068 |
23 de mai. de 2024 | 2,5400 | 2,5400 | 2,4200 | 2,4500 | 2,4500 | 7.586.056 |
22 de mai. de 2024 | 2,4900 | 2,5700 | 2,4900 | 2,5500 | 2,5500 | 6.783.741 |
21 de mai. de 2024 | 2,5700 | 2,5800 | 2,4900 | 2,5100 | 2,5100 | 4.830.420 |
20 de mai. de 2024 | 2,6500 | 2,6700 | 2,5400 | 2,5700 | 2,5700 | 7.703.168 |
17 de mai. de 2024 | 2,6000 | 2,6300 | 2,5400 | 2,6300 | 2,6300 | 7.094.600 |
16 de mai. de 2024 | 2,5300 | 2,6200 | 2,5300 | 2,5800 | 2,5800 | 9.087.012 |
15 de mai. de 2024 | 2,4900 | 2,5500 | 2,4500 | 2,5200 | 2,5200 | 5.121.400 |
14 de mai. de 2024 | 2,4500 | 2,5000 | 2,4300 | 2,4900 | 2,4900 | 5.242.060 |
13 de mai. de 2024 | 2,4500 | 2,4800 | 2,4000 | 2,4300 | 2,4300 | 4.899.900 |
10 de mai. de 2024 | 2,5500 | 2,5700 | 2,4600 | 2,4900 | 2,4900 | 6.418.032 |
09 de mai. de 2024 | 2,4900 | 2,5500 | 2,4700 | 2,5300 | 2,5300 | 4.996.460 |
08 de mai. de 2024 | 2,5300 | 2,5700 | 2,4700 | 2,4900 | 2,4900 | 5.583.500 |
07 de mai. de 2024 | 2,5400 | 2,5600 | 2,5000 | 2,5300 | 2,5300 | 5.973.568 |
06 de mai. de 2024 | 2,5200 | 2,5800 | 2,4800 | 2,5300 | 2,5300 | 10.139.844 |
30 de abr. de 2024 | 2,5100 | 2,5200 | 2,4100 | 2,4500 | 2,4500 | 11.229.248 |
29 de abr. de 2024 | 2,3600 | 2,5300 | 2,3400 | 2,5200 | 2,5200 | 10.028.636 |
26 de abr. de 2024 | 2,3700 | 2,3800 | 2,3000 | 2,3600 | 2,3600 | 8.765.356 |
25 de abr. de 2024 | 2,3500 | 2,3900 | 2,3000 | 2,3600 | 2,3600 | 6.913.103 |
24 de abr. de 2024 | 2,2600 | 2,3700 | 2,2400 | 2,3200 | 2,3200 | 9.383.434 |
23 de abr. de 2024 | 2,1900 | 2,3000 | 2,1700 | 2,2600 | 2,2600 | 9.129.860 |
22 de abr. de 2024 | 2,2700 | 2,2700 | 2,1100 | 2,1900 | 2,1900 | 8.624.320 |
19 de abr. de 2024 | 2,3200 | 2,3500 | 2,2400 | 2,2800 | 2,2800 | 7.461.591 |
18 de abr. de 2024 | 2,3500 | 2,3900 | 2,2400 | 2,3300 | 2,3300 | 11.934.344 |
17 de abr. de 2024 | 2,1700 | 2,3400 | 2,1600 | 2,3300 | 2,3300 | 16.028.461 |
16 de abr. de 2024 | 2,3500 | 2,3700 | 2,1700 | 2,1700 | 2,1700 | 12.430.622 |
15 de abr. de 2024 | 2,6400 | 2,6600 | 2,4000 | 2,4100 | 2,4100 | 15.151.300 |
12 de abr. de 2024 | 2,7100 | 2,7400 | 2,6600 | 2,6700 | 2,6700 | 8.689.800 |
11 de abr. de 2024 | 2,6600 | 2,7500 | 2,6300 | 2,7200 | 2,7200 | 7.833.916 |
10 de abr. de 2024 | 2,7700 | 2,7800 | 2,6500 | 2,6900 | 2,6900 | 9.319.916 |
09 de abr. de 2024 | 2,7000 | 2,7900 | 2,6900 | 2,7700 | 2,7700 | 10.343.544 |
08 de abr. de 2024 | 2,8500 | 2,8600 | 2,7000 | 2,7100 | 2,7100 | 12.107.059 |
03 de abr. de 2024 | 2,9400 | 2,9400 | 2,7500 | 2,8400 | 2,8400 | 18.627.556 |
02 de abr. de 2024 | 2,9500 | 3,0300 | 2,8800 | 2,9500 | 2,9500 | 14.425.911 |
01 de abr. de 2024 | 2,9000 | 2,9600 | 2,8600 | 2,9500 | 2,9500 | 10.894.157 |
29 de mar. de 2024 | 2,8500 | 2,9200 | 2,8200 | 2,9000 | 2,9000 | 6.817.699 |
28 de mar. de 2024 | 2,7800 | 2,8600 | 2,7800 | 2,8500 | 2,8500 | 10.215.620 |
27 de mar. de 2024 | 2,9100 | 2,9100 | 2,7400 | 2,7700 | 2,7700 | 8.622.000 |
26 de mar. de 2024 | 2,8700 | 2,9100 | 2,8100 | 2,8800 | 2,8800 | 10.598.152 |
25 de mar. de 2024 | 2,9500 | 2,9700 | 2,8300 | 2,8400 | 2,8400 | 16.110.302 |
22 de mar. de 2024 | 3,0600 | 3,0900 | 2,9400 | 2,9500 | 2,9500 | 18.659.863 |
21 de mar. de 2024 | 3,0900 | 3,1100 | 2,9800 | 3,0600 | 3,0600 | 19.028.748 |
20 de mar. de 2024 | 2,9800 | 3,1000 | 2,9400 | 3,0900 | 3,0900 | 22.003.747 |
19 de mar. de 2024 | 3,0400 | 3,0500 | 2,9300 | 2,9800 | 2,9800 | 16.565.180 |
18 de mar. de 2024 | 2,9200 | 3,0500 | 2,9200 | 3,0300 | 3,0300 | 23.569.737 |
15 de mar. de 2024 | 2,9500 | 2,9700 | 2,8800 | 2,9300 | 2,9300 | 17.664.267 |
14 de mar. de 2024 | 2,9400 | 3,0400 | 2,9000 | 2,9400 | 2,9400 | 26.565.877 |
13 de mar. de 2024 | 3,0300 | 3,0900 | 2,9200 | 2,9900 | 2,9900 | 42.095.449 |
12 de mar. de 2024 | 3,4300 | 3,4300 | 3,0100 | 3,1600 | 3,1600 | 71.955.793 |
11 de mar. de 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 9.958.874 |
08 de mar. de 2024 | 2,6000 | 2,8400 | 2,5800 | 2,8400 | 2,8400 | 18.322.239 |
07 de mar. de 2024 | 2,5500 | 2,6500 | 2,5400 | 2,5800 | 2,5800 | 12.983.416 |
06 de mar. de 2024 | 2,4500 | 2,5500 | 2,4300 | 2,5300 | 2,5300 | 11.116.033 |
05 de mar. de 2024 | 2,5300 | 2,5500 | 2,4400 | 2,4500 | 2,4500 | 10.667.200 |
04 de mar. de 2024 | 2,6000 | 2,6300 | 2,4700 | 2,5400 | 2,5400 | 11.413.864 |
01 de mar. de 2024 | 2,6500 | 2,6700 | 2,5600 | 2,6100 | 2,6100 | 12.611.860 |
29 de fev. de 2024 | 2,5000 | 2,6400 | 2,4300 | 2,6300 | 2,6300 | 19.702.240 |
28 de fev. de 2024 | 2,8500 | 2,9500 | 2,5500 | 2,5500 | 2,5500 | 28.109.764 |
27 de fev. de 2024 | 2,7600 | 2,8400 | 2,7100 | 2,8300 | 2,8300 | 20.321.910 |
26 de fev. de 2024 | 2,7100 | 2,8300 | 2,6500 | 2,7600 | 2,7600 | 28.042.894 |
23 de fev. de 2024 | 2,5800 | 2,7200 | 2,5400 | 2,6500 | 2,6500 | 25.388.742 |
22 de fev. de 2024 | 2,5100 | 2,6200 | 2,4200 | 2,5800 | 2,5800 | 28.222.713 |
21 de fev. de 2024 | 2,2800 | 2,5400 | 2,2400 | 2,5400 | 2,5400 | 23.777.931 |
20 de fev. de 2024 | 2,2700 | 2,3100 | 2,1800 | 2,3100 | 2,3100 | 22.064.487 |
19 de fev. de 2024 | 2,1800 | 2,2800 | 2,0200 | 2,2800 | 2,2800 | 34.089.835 |
08 de fev. de 2024 | 1,9300 | 2,2500 | 1,9300 | 2,2400 | 2,2400 | 45.732.902 |
07 de fev. de 2024 | 2,3700 | 2,3700 | 2,1400 | 2,1400 | 2,1400 | 8.562.360 |
06 de fev. de 2024 | 2,3800 | 2,4300 | 2,3800 | 2,3800 | 2,3800 | 14.530.016 |
05 de fev. de 2024 | 2,9000 | 2,9100 | 2,6400 | 2,6400 | 2,6400 | 5.682.500 |
02 de fev. de 2024 | 3,0000 | 3,1400 | 2,8000 | 2,9300 | 2,9300 | 20.143.500 |
01 de fev. de 2024 | 3,3200 | 3,3200 | 3,0200 | 3,0200 | 3,0200 | 16.572.404 |
31 de jan. de 2024 | 3,4500 | 3,5800 | 3,2600 | 3,3500 | 3,3500 | 13.755.862 |
30 de jan. de 2024 | 3,7300 | 3,7300 | 3,5100 | 3,5300 | 3,5300 | 8.990.928 |
29 de jan. de 2024 | 3,9100 | 3,9400 | 3,6700 | 3,7000 | 3,7000 | 8.180.916 |
26 de jan. de 2024 | 3,7900 | 3,9500 | 3,7900 | 3,9100 | 3,9100 | 9.292.432 |
25 de jan. de 2024 | 3,6600 | 3,8000 | 3,6100 | 3,8000 | 3,8000 | 9.021.132 |
24 de jan. de 2024 | 3,4500 | 3,6100 | 3,4500 | 3,6000 | 3,6000 | 11.611.244 |
23 de jan. de 2024 | 3,5700 | 3,5700 | 3,3300 | 3,4400 | 3,4400 | 15.043.580 |
22 de jan. de 2024 | 3,8200 | 3,8300 | 3,5000 | 3,5500 | 3,5500 | 10.146.740 |
19 de jan. de 2024 | 3,8800 | 3,8900 | 3,7800 | 3,7900 | 3,7900 | 7.415.700 |
18 de jan. de 2024 | 3,9600 | 4,0000 | 3,7700 | 3,8700 | 3,8700 | 9.372.670 |
17 de jan. de 2024 | 4,0700 | 4,1100 | 3,9500 | 3,9800 | 3,9800 | 5.572.441 |
16 de jan. de 2024 | 4,1000 | 4,1600 | 4,0200 | 4,1000 | 4,1000 | 6.014.780 |
15 de jan. de 2024 | 4,1300 | 4,1300 | 4,0600 | 4,1000 | 4,1000 | 6.460.600 |
12 de jan. de 2024 | 4,1500 | 4,2000 | 4,0900 | 4,0900 | 4,0900 | 7.236.320 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |