Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de jun. de 2024 | 1,9140 | 1,9140 | 1,9070 | 1,9070 | 1,9070 | - |
27 de jun. de 2024 | 1,9320 | 1,9375 | 1,9320 | 1,9375 | 1,9375 | - |
26 de jun. de 2024 | 1,9885 | 1,9885 | 1,9885 | 1,9885 | 1,9885 | - |
25 de jun. de 2024 | 2,0110 | 2,0110 | 2,0110 | 2,0110 | 2,0110 | - |
24 de jun. de 2024 | 2,0260 | 2,0320 | 2,0260 | 2,0320 | 2,0320 | - |
21 de jun. de 2024 | 2,0590 | 2,0590 | 2,0550 | 2,0550 | 2,0550 | - |
20 de jun. de 2024 | 2,0640 | 2,0920 | 2,0640 | 2,0920 | 2,0920 | - |
19 de jun. de 2024 | 2,1180 | 2,1230 | 2,1180 | 2,1230 | 2,1230 | - |
18 de jun. de 2024 | 2,0560 | 2,0630 | 2,0560 | 2,0630 | 2,0630 | - |
17 de jun. de 2024 | 2,0650 | 2,0700 | 2,0650 | 2,0700 | 2,0700 | - |
14 de jun. de 2024 | 2,0910 | 2,1600 | 2,0890 | 2,0890 | 2,0890 | 3.000 |
13 de jun. de 2024 | 2,0880 | 2,1600 | 2,0780 | 2,0780 | 2,0780 | 500 |
12 de jun. de 2024 | 2,0780 | 2,0780 | 2,0730 | 2,0730 | 2,0730 | - |
11 de jun. de 2024 | 2,1360 | 2,1360 | 2,1300 | 2,1300 | 2,1300 | - |
10 de jun. de 2024 | 2,1210 | 2,1360 | 2,1210 | 2,1360 | 2,1360 | - |
07 de jun. de 2024 | 2,1370 | 2,1420 | 2,1370 | 2,1410 | 2,1410 | 500 |
06 de jun. de 2024 | 2,1500 | 2,1500 | 2,1490 | 2,1490 | 2,1490 | - |
05 de jun. de 2024 | 2,1830 | 2,1830 | 2,1830 | 2,1830 | 2,1830 | - |
04 de jun. de 2024 | 2,1860 | 2,2470 | 2,1780 | 2,1780 | 2,1780 | 1.000 |
03 de jun. de 2024 | 2,2010 | 2,2010 | 2,1860 | 2,1860 | 2,1860 | - |
31 de mai. de 2024 | 2,1800 | 2,1800 | 2,1540 | 2,1540 | 2,1540 | - |
30 de mai. de 2024 | 2,2210 | 2,2210 | 2,2210 | 2,2210 | 2,2210 | - |
29 de mai. de 2024 | 2,2210 | 2,3120 | 2,2210 | 2,3120 | 2,3120 | 100 |
28 de mai. de 2024 | 2,2570 | 2,2570 | 2,2520 | 2,2520 | 2,2520 | - |
27 de mai. de 2024 | 2,2320 | 2,2520 | 2,2320 | 2,2520 | 2,2520 | - |
24 de mai. de 2024 | 2,2540 | 2,2560 | 2,2540 | 2,2560 | 2,2560 | - |
23 de mai. de 2024 | 2,3320 | 2,3320 | 2,3200 | 2,3200 | 2,3200 | - |
22 de mai. de 2024 | 2,3670 | 2,3740 | 2,3670 | 2,3740 | 2,3740 | - |
21 de mai. de 2024 | 2,4090 | 2,4090 | 2,3960 | 2,3960 | 2,3960 | - |
20 de mai. de 2024 | 2,4810 | 2,4810 | 2,4810 | 2,4810 | 2,4810 | - |
17 de mai. de 2024 | 2,4260 | 2,4360 | 2,4230 | 2,4230 | 2,4230 | - |
16 de mai. de 2024 | 2,4090 | 2,4090 | 2,4090 | 2,4090 | 2,4090 | - |
15 de mai. de 2024 | 2,3450 | 2,3890 | 2,3450 | 2,3890 | 2,3890 | - |
14 de mai. de 2024 | 2,3860 | 2,3860 | 2,3820 | 2,3820 | 2,3820 | - |
13 de mai. de 2024 | 2,4240 | 2,4480 | 2,4240 | 2,4370 | 2,4370 | 1.257 |
10 de mai. de 2024 | 2,3290 | 2,3330 | 2,3290 | 2,3330 | 2,3330 | - |
09 de mai. de 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
08 de mai. de 2024 | 2,3240 | 2,3240 | 2,3010 | 2,3010 | 2,3010 | - |
07 de mai. de 2024 | 2,3360 | 2,3360 | 2,3330 | 2,3330 | 2,3330 | - |
06 de mai. de 2024 | 2,3490 | 2,3700 | 2,3490 | 2,3700 | 2,3700 | - |
03 de mai. de 2024 | 2,3620 | 2,3660 | 2,3620 | 2,3660 | 2,3660 | - |
02 de mai. de 2024 | 2,2430 | 2,2660 | 2,2430 | 2,2660 | 2,2660 | - |
30 de abr. de 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
29 de abr. de 2024 | 2,2760 | 2,3160 | 2,2390 | 2,2390 | 2,2390 | 200 |
26 de abr. de 2024 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | - |
25 de abr. de 2024 | 2,1260 | 2,1260 | 2,1240 | 2,1240 | 2,1240 | - |
24 de abr. de 2024 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | - |
23 de abr. de 2024 | 2,1670 | 2,2390 | 2,1650 | 2,1650 | 2,1650 | 1.915 |
22 de abr. de 2024 | 2,1200 | 2,1390 | 2,1200 | 2,1300 | 2,1300 | 3.000 |
19 de abr. de 2024 | 2,1050 | 2,1890 | 2,1050 | 2,1050 | 2,1050 | 1.000 |
18 de abr. de 2024 | 2,2380 | 2,2380 | 2,2020 | 2,2040 | 2,2040 | - |
17 de abr. de 2024 | 2,2240 | 2,2430 | 2,2180 | 2,2180 | 2,2180 | - |
16 de abr. de 2024 | 2,3180 | 2,3280 | 2,3180 | 2,3280 | 2,3280 | - |
15 de abr. de 2024 | 2,4750 | 2,4750 | 2,4640 | 2,4640 | 2,4640 | - |
12 de abr. de 2024 | 2,5810 | 2,5810 | 2,5810 | 2,5810 | 2,5810 | - |
11 de abr. de 2024 | 2,5920 | 2,6150 | 2,5920 | 2,6150 | 2,6150 | - |
10 de abr. de 2024 | 2,5770 | 2,5810 | 2,5770 | 2,5810 | 2,5810 | - |
09 de abr. de 2024 | 2,5940 | 2,5940 | 2,5880 | 2,5880 | 2,5880 | - |
08 de abr. de 2024 | 2,5880 | 2,6570 | 2,5880 | 2,6570 | 2,6570 | - |
05 de abr. de 2024 | 2,6250 | 2,6270 | 2,6250 | 2,6270 | 2,6270 | - |
04 de abr. de 2024 | 2,6140 | 2,6140 | 2,5650 | 2,5650 | 2,5650 | - |
03 de abr. de 2024 | 2,6500 | 2,6500 | 2,6300 | 2,6300 | 2,6300 | - |
02 de abr. de 2024 | 2,7050 | 2,7050 | 2,6600 | 2,6600 | 2,6600 | - |
28 de mar. de 2024 | 2,5480 | 2,5480 | 2,5400 | 2,5400 | 2,5400 | - |
27 de mar. de 2024 | 2,5270 | 2,5270 | 2,4920 | 2,4920 | 2,4920 | - |
26 de mar. de 2024 | 2,5920 | 2,5920 | 2,5920 | 2,5920 | 2,5920 | - |
25 de mar. de 2024 | 2,5660 | 2,5660 | 2,5370 | 2,5370 | 2,5370 | - |
22 de mar. de 2024 | 2,5750 | 2,5750 | 2,5460 | 2,5460 | 2,5460 | - |
21 de mar. de 2024 | 2,5190 | 2,5190 | 2,4940 | 2,4940 | 2,4940 | - |
20 de mar. de 2024 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | - |
19 de mar. de 2024 | 2,4310 | 2,4310 | 2,4220 | 2,4220 | 2,4220 | - |
18 de mar. de 2024 | 2,4600 | 2,4600 | 2,4000 | 2,4000 | 2,4000 | - |
15 de mar. de 2024 | 2,4440 | 2,4440 | 2,4190 | 2,4190 | 2,4190 | - |
14 de mar. de 2024 | 2,5120 | 2,5900 | 2,4800 | 2,4800 | 2,4800 | 1.160 |
13 de mar. de 2024 | 2,5150 | 2,5150 | 2,4890 | 2,4890 | 2,4890 | - |
12 de mar. de 2024 | 2,5130 | 2,5130 | 2,4840 | 2,4840 | 2,4840 | - |
11 de mar. de 2024 | 2,4490 | 2,4690 | 2,4340 | 2,4340 | 2,4340 | - |
08 de mar. de 2024 | 2,4060 | 2,4060 | 2,3840 | 2,3840 | 2,3840 | - |
07 de mar. de 2024 | 2,4110 | 2,4290 | 2,4110 | 2,4290 | 2,4290 | - |
06 de mar. de 2024 | 2,4130 | 2,4130 | 2,4060 | 2,4060 | 2,4060 | - |
05 de mar. de 2024 | 2,3510 | 2,3510 | 2,3280 | 2,3280 | 2,3280 | - |
04 de mar. de 2024 | 2,3970 | 2,3970 | 2,3680 | 2,3680 | 2,3680 | - |
01 de mar. de 2024 | 2,5820 | 2,5820 | 2,5290 | 2,5290 | 2,5290 | - |
29 de fev. de 2024 | 2,5890 | 2,5890 | 2,5410 | 2,5410 | 2,5410 | - |
28 de fev. de 2024 | 2,5980 | 2,5980 | 2,5980 | 2,5980 | 2,5980 | - |
27 de fev. de 2024 | 2,6090 | 2,6090 | 2,5870 | 2,5870 | 2,5870 | - |
26 de fev. de 2024 | 2,6980 | 2,7060 | 2,6980 | 2,7060 | 2,7060 | - |
23 de fev. de 2024 | 2,7460 | 2,7460 | 2,7080 | 2,7080 | 2,7080 | - |
22 de fev. de 2024 | 2,7360 | 2,7360 | 2,6900 | 2,6900 | 2,6900 | - |
21 de fev. de 2024 | 2,7270 | 2,7270 | 2,6900 | 2,6900 | 2,6900 | - |
20 de fev. de 2024 | 2,7360 | 2,8180 | 2,7010 | 2,7010 | 2,7010 | 500 |
19 de fev. de 2024 | 2,7510 | 2,7510 | 2,7150 | 2,7150 | 2,7150 | - |
16 de fev. de 2024 | 2,8750 | 2,9680 | 2,7790 | 2,7790 | 2,7790 | 3.400 |
15 de fev. de 2024 | 2,7540 | 2,7540 | 2,7540 | 2,7540 | 2,7540 | - |
14 de fev. de 2024 | 2,7310 | 2,7310 | 2,6950 | 2,6950 | 2,6950 | - |
13 de fev. de 2024 | 2,5800 | 2,6090 | 2,5800 | 2,6090 | 2,6090 | - |
12 de fev. de 2024 | 2,5800 | 2,6330 | 2,5800 | 2,6330 | 2,6330 | - |
09 de fev. de 2024 | 2,6650 | 2,6650 | 2,6350 | 2,6350 | 2,6350 | - |
08 de fev. de 2024 | 2,6330 | 2,6330 | 2,5910 | 2,5910 | 2,5910 | - |
07 de fev. de 2024 | 2,6080 | 2,6080 | 2,5680 | 2,5680 | 2,5680 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |