Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
16 de mai. de 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 4.000 |
15 de mai. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
14 de mai. de 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
13 de mai. de 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
10 de mai. de 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
09 de mai. de 2024 | 2,1900 | 2,1900 | 2,1650 | 2,1650 | 2,1650 | - |
08 de mai. de 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
07 de mai. de 2024 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | - |
06 de mai. de 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
03 de mai. de 2024 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | - |
02 de mai. de 2024 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 4.000 |
30 de abr. de 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
29 de abr. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
26 de abr. de 2024 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | - |
25 de abr. de 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | - |
24 de abr. de 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
23 de abr. de 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
22 de abr. de 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | - |
19 de abr. de 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
18 de abr. de 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
17 de abr. de 2024 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | - |
16 de abr. de 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
15 de abr. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
12 de abr. de 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
11 de abr. de 2024 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | - |
10 de abr. de 2024 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | - |
09 de abr. de 2024 | 2,5650 | 2,5650 | 2,5650 | 2,5650 | 2,5650 | - |
08 de abr. de 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
05 de abr. de 2024 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | - |
04 de abr. de 2024 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | - |
03 de abr. de 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
02 de abr. de 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
28 de mar. de 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
27 de mar. de 2024 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | - |
26 de mar. de 2024 | 1,9180 | 1,9180 | 1,9180 | 1,9180 | 1,9180 | - |
25 de mar. de 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
22 de mar. de 2024 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | - |
21 de mar. de 2024 | 1,8180 | 1,8180 | 1,8180 | 1,8180 | 1,8180 | - |
20 de mar. de 2024 | 1,9640 | 1,9640 | 1,9640 | 1,9640 | 1,9640 | - |
19 de mar. de 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
18 de mar. de 2024 | 1,8160 | 1,8160 | 1,8160 | 1,8160 | 1,8160 | - |
15 de mar. de 2024 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | - |
14 de mar. de 2024 | 1,5880 | 1,5880 | 1,5880 | 1,5880 | 1,5880 | - |
13 de mar. de 2024 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | - |
12 de mar. de 2024 | 1,5580 | 1,5580 | 1,5580 | 1,5580 | 1,5580 | - |
11 de mar. de 2024 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | - |
08 de mar. de 2024 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | - |
07 de mar. de 2024 | 1,7060 | 1,7060 | 1,7060 | 1,7060 | 1,7060 | - |
06 de mar. de 2024 | 1,8380 | 1,8380 | 1,8380 | 1,8380 | 1,8380 | - |
05 de mar. de 2024 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | - |
04 de mar. de 2024 | 1,9080 | 1,9080 | 1,9080 | 1,9080 | 1,9080 | - |
01 de mar. de 2024 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | - |
29 de fev. de 2024 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | - |
28 de fev. de 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
27 de fev. de 2024 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | - |
26 de fev. de 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
23 de fev. de 2024 | 1,8760 | 1,8760 | 1,8760 | 1,8760 | 1,8760 | - |
22 de fev. de 2024 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | - |
21 de fev. de 2024 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | - |
20 de fev. de 2024 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | - |
19 de fev. de 2024 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | - |
16 de fev. de 2024 | 1,7720 | 1,7720 | 1,7720 | 1,7720 | 1,7720 | - |
15 de fev. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
14 de fev. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
13 de fev. de 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | - |
12 de fev. de 2024 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | - |
09 de fev. de 2024 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | - |
08 de fev. de 2024 | 2,8850 | 2,8850 | 2,8850 | 2,8850 | 2,8850 | - |
07 de fev. de 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
06 de fev. de 2024 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | - |
05 de fev. de 2024 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | - |
02 de fev. de 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
01 de fev. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
31 de jan. de 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
30 de jan. de 2024 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | - |
29 de jan. de 2024 | 2,9650 | 2,9650 | 2,8550 | 2,8900 | 2,8900 | 1.200 |
26 de jan. de 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
25 de jan. de 2024 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | - |
24 de jan. de 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | - |
23 de jan. de 2024 | 2,7550 | 2,7550 | 2,7550 | 2,7550 | 2,7550 | - |
22 de jan. de 2024 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | - |
19 de jan. de 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
18 de jan. de 2024 | 2,7550 | 2,7550 | 2,6900 | 2,6900 | 2,6900 | 1.300 |
17 de jan. de 2024 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | - |
16 de jan. de 2024 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | - |
15 de jan. de 2024 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | - |
12 de jan. de 2024 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | - |
11 de jan. de 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
10 de jan. de 2024 | 1,9480 | 1,9480 | 1,9480 | 1,9480 | 1,9480 | - |
09 de jan. de 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
08 de jan. de 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
05 de jan. de 2024 | 1,7880 | 1,7880 | 1,7880 | 1,7880 | 1,7880 | - |
04 de jan. de 2024 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | - |
03 de jan. de 2024 | 1,6660 | 1,6660 | 1,6660 | 1,6660 | 1,6660 | - |
02 de jan. de 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
29 de dez. de 2023 | 1,5800 | 1,5800 | 1,5520 | 1,5520 | 1,5520 | - |
28 de dez. de 2023 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | - |
27 de dez. de 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
22 de dez. de 2023 | 1,4280 | 1,4280 | 1,4280 | 1,4280 | 1,4280 | - |
21 de dez. de 2023 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |