Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
20 de mai. de 2024 | - | - | - | - | - | - |
17 de mai. de 2024 | - | - | - | - | - | - |
16 de mai. de 2024 | 2,9799 | 2,9799 | 2,9799 | 2,9799 | 2,9799 | - |
15 de mai. de 2024 | 2,9943 | 2,9943 | 2,9943 | 2,9943 | 2,9943 | - |
14 de mai. de 2024 | 2,9567 | 2,9567 | 2,9567 | 2,9567 | 2,9567 | - |
13 de mai. de 2024 | 2,9487 | 2,9487 | 2,9487 | 2,9487 | 2,9487 | - |
10 de mai. de 2024 | 2,9627 | 2,9627 | 2,9627 | 2,9627 | 2,9627 | - |
09 de mai. de 2024 | 2,9473 | 2,9473 | 2,9473 | 2,9473 | 2,9473 | - |
08 de mai. de 2024 | 2,9435 | 2,9435 | 2,9435 | 2,9435 | 2,9435 | - |
07 de mai. de 2024 | 2,9393 | 2,9393 | 2,9393 | 2,9393 | 2,9393 | - |
06 de mai. de 2024 | - | - | - | - | - | - |
03 de mai. de 2024 | 2,9004 | 2,9004 | 2,9004 | 2,9004 | 2,9004 | - |
02 de mai. de 2024 | 2,8828 | 2,8828 | 2,8828 | 2,8828 | 2,8828 | - |
30 de abr. de 2024 | 2,8725 | 2,8725 | 2,8725 | 2,8725 | 2,8725 | - |
29 de abr. de 2024 | 2,9038 | 2,9038 | 2,9038 | 2,9038 | 2,9038 | - |
26 de abr. de 2024 | 2,9040 | 2,9040 | 2,9040 | 2,9040 | 2,9040 | - |
25 de abr. de 2024 | 2,8703 | 2,8703 | 2,8703 | 2,8703 | 2,8703 | - |
24 de abr. de 2024 | 2,8822 | 2,8822 | 2,8822 | 2,8822 | 2,8822 | - |
23 de abr. de 2024 | 2,8943 | 2,8943 | 2,8943 | 2,8943 | 2,8943 | - |
22 de abr. de 2024 | 2,8660 | 2,8660 | 2,8660 | 2,8660 | 2,8660 | - |
19 de abr. de 2024 | 2,8478 | 2,8478 | 2,8478 | 2,8478 | 2,8478 | - |
18 de abr. de 2024 | 2,8702 | 2,8702 | 2,8702 | 2,8702 | 2,8702 | - |
17 de abr. de 2024 | 2,8673 | 2,8673 | 2,8673 | 2,8673 | 2,8673 | - |
16 de abr. de 2024 | 2,8749 | 2,8749 | 2,8749 | 2,8749 | 2,8749 | - |
15 de abr. de 2024 | 2,8958 | 2,8958 | 2,8958 | 2,8958 | 2,8958 | - |
12 de abr. de 2024 | 2,9152 | 2,9152 | 2,9152 | 2,9152 | 2,9152 | - |
11 de abr. de 2024 | 2,9143 | 2,9143 | 2,9143 | 2,9143 | 2,9143 | - |
10 de abr. de 2024 | 2,9115 | 2,9115 | 2,9115 | 2,9115 | 2,9115 | - |
09 de abr. de 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
08 de abr. de 2024 | 2,9222 | 2,9222 | 2,9222 | 2,9222 | 2,9222 | - |
05 de abr. de 2024 | 2,9212 | 2,9212 | 2,9212 | 2,9212 | 2,9212 | - |
04 de abr. de 2024 | 2,9082 | 2,9082 | 2,9082 | 2,9082 | 2,9082 | - |
03 de abr. de 2024 | 2,9150 | 2,9150 | 2,9150 | 2,9150 | 2,9150 | - |
02 de abr. de 2024 | 2,9103 | 2,9103 | 2,9103 | 2,9103 | 2,9103 | - |
28 de mar. de 2024 | 2,9327 | 2,9327 | 2,9327 | 2,9327 | 2,9327 | - |
27 de mar. de 2024 | 2,9247 | 2,9247 | 2,9247 | 2,9247 | 2,9247 | - |
26 de mar. de 2024 | 2,9161 | 2,9161 | 2,9161 | 2,9161 | 2,9161 | - |
25 de mar. de 2024 | 2,9123 | 2,9123 | 2,9123 | 2,9123 | 2,9123 | - |
22 de mar. de 2024 | 2,9239 | 2,9239 | 2,9239 | 2,9239 | 2,9239 | - |
21 de mar. de 2024 | 2,9193 | 2,9193 | 2,9193 | 2,9193 | 2,9193 | - |
20 de mar. de 2024 | 2,8992 | 2,8992 | 2,8992 | 2,8992 | 2,8992 | - |
19 de mar. de 2024 | 2,8808 | 2,8808 | 2,8808 | 2,8808 | 2,8808 | - |
18 de mar. de 2024 | - | - | - | - | - | - |
15 de mar. de 2024 | 2,8626 | 2,8626 | 2,8626 | 2,8626 | 2,8626 | - |
14 de mar. de 2024 | 2,8690 | 2,8690 | 2,8690 | 2,8690 | 2,8690 | - |
13 de mar. de 2024 | 2,8732 | 2,8732 | 2,8732 | 2,8732 | 2,8732 | - |
12 de mar. de 2024 | 2,8759 | 2,8759 | 2,8759 | 2,8759 | 2,8759 | - |
11 de mar. de 2024 | 2,8584 | 2,8584 | 2,8584 | 2,8584 | 2,8584 | - |
08 de mar. de 2024 | 2,8681 | 2,8681 | 2,8681 | 2,8681 | 2,8681 | - |
07 de mar. de 2024 | 2,8792 | 2,8792 | 2,8792 | 2,8792 | 2,8792 | - |
06 de mar. de 2024 | 2,8632 | 2,8632 | 2,8632 | 2,8632 | 2,8632 | - |
05 de mar. de 2024 | 2,8566 | 2,8566 | 2,8566 | 2,8566 | 2,8566 | - |
04 de mar. de 2024 | 2,8733 | 2,8733 | 2,8733 | 2,8733 | 2,8733 | - |
01 de mar. de 2024 | 2,8713 | 2,8713 | 2,8713 | 2,8713 | 2,8713 | - |
29 de fev. de 2024 | 2,8530 | 2,8530 | 2,8530 | 2,8530 | 2,8530 | - |
28 de fev. de 2024 | 2,8327 | 2,8327 | 2,8327 | 2,8327 | 2,8327 | - |
27 de fev. de 2024 | 2,8332 | 2,8332 | 2,8332 | 2,8332 | 2,8332 | - |
26 de fev. de 2024 | 2,8288 | 2,8288 | 2,8288 | 2,8288 | 2,8288 | - |
23 de fev. de 2024 | 2,8403 | 2,8403 | 2,8403 | 2,8403 | 2,8403 | - |
22 de fev. de 2024 | 2,8329 | 2,8329 | 2,8329 | 2,8329 | 2,8329 | - |
21 de fev. de 2024 | 2,8001 | 2,8001 | 2,8001 | 2,8001 | 2,8001 | - |
20 de fev. de 2024 | 2,7979 | 2,7979 | 2,7979 | 2,7979 | 2,7979 | - |
19 de fev. de 2024 | 2,8130 | 2,8130 | 2,8130 | 2,8130 | 2,8130 | - |
16 de fev. de 2024 | 2,8147 | 2,8147 | 2,8147 | 2,8147 | 2,8147 | - |
15 de fev. de 2024 | 2,8224 | 2,8224 | 2,8224 | 2,8224 | 2,8224 | - |
14 de fev. de 2024 | 2,8155 | 2,8155 | 2,8155 | 2,8155 | 2,8155 | - |
13 de fev. de 2024 | 2,7884 | 2,7884 | 2,7884 | 2,7884 | 2,7884 | - |
12 de fev. de 2024 | 2,8135 | 2,8135 | 2,8135 | 2,8135 | 2,8135 | - |
09 de fev. de 2024 | 2,8098 | 2,8098 | 2,8098 | 2,8098 | 2,8098 | - |
08 de fev. de 2024 | 2,7990 | 2,7990 | 2,7990 | 2,7990 | 2,7990 | - |
07 de fev. de 2024 | 2,8006 | 2,8006 | 2,8006 | 2,8006 | 2,8006 | - |
06 de fev. de 2024 | 2,7855 | 2,7855 | 2,7855 | 2,7855 | 2,7855 | - |
05 de fev. de 2024 | - | - | - | - | - | - |
02 de fev. de 2024 | 2,7915 | 2,7915 | 2,7915 | 2,7915 | 2,7915 | - |
01 de fev. de 2024 | 2,7641 | 2,7641 | 2,7641 | 2,7641 | 2,7641 | - |
31 de jan. de 2024 | 2,7478 | 2,7478 | 2,7478 | 2,7478 | 2,7478 | - |
30 de jan. de 2024 | 2,7702 | 2,7702 | 2,7702 | 2,7702 | 2,7702 | - |
29 de jan. de 2024 | 2,7771 | 2,7771 | 2,7771 | 2,7771 | 2,7771 | - |
26 de jan. de 2024 | 2,7530 | 2,7530 | 2,7530 | 2,7530 | 2,7530 | - |
25 de jan. de 2024 | 2,7618 | 2,7618 | 2,7618 | 2,7618 | 2,7618 | - |
24 de jan. de 2024 | 2,7371 | 2,7371 | 2,7371 | 2,7371 | 2,7371 | - |
23 de jan. de 2024 | 2,7254 | 2,7254 | 2,7254 | 2,7254 | 2,7254 | - |
22 de jan. de 2024 | 2,7281 | 2,7281 | 2,7281 | 2,7281 | 2,7281 | - |
19 de jan. de 2024 | 2,7211 | 2,7211 | 2,7211 | 2,7211 | 2,7211 | - |
18 de jan. de 2024 | 2,7035 | 2,7035 | 2,7035 | 2,7035 | 2,7035 | - |
17 de jan. de 2024 | 2,6820 | 2,6820 | 2,6820 | 2,6820 | 2,6820 | - |
16 de jan. de 2024 | 2,6945 | 2,6945 | 2,6945 | 2,6945 | 2,6945 | - |
15 de jan. de 2024 | 2,6907 | 2,6907 | 2,6907 | 2,6907 | 2,6907 | - |
12 de jan. de 2024 | 2,6922 | 2,6922 | 2,6922 | 2,6922 | 2,6922 | - |
11 de jan. de 2024 | 2,6872 | 2,6872 | 2,6872 | 2,6872 | 2,6872 | - |
10 de jan. de 2024 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | - |
09 de jan. de 2024 | 2,6777 | 2,6777 | 2,6777 | 2,6777 | 2,6777 | - |
08 de jan. de 2024 | 2,6808 | 2,6808 | 2,6808 | 2,6808 | 2,6808 | - |
05 de jan. de 2024 | 2,6536 | 2,6536 | 2,6536 | 2,6536 | 2,6536 | - |
04 de jan. de 2024 | 2,6530 | 2,6530 | 2,6530 | 2,6530 | 2,6530 | - |
03 de jan. de 2024 | 2,6580 | 2,6580 | 2,6580 | 2,6580 | 2,6580 | - |
02 de jan. de 2024 | 2,6775 | 2,6775 | 2,6775 | 2,6775 | 2,6775 | - |
29 de dez. de 2023 | 2,6935 | 2,6935 | 2,6935 | 2,6935 | 2,6935 | - |
28 de dez. de 2023 | - | - | - | - | - | - |
27 de dez. de 2023 | - | - | - | - | - | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |