Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
16 de mai. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
15 de mai. de 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
14 de mai. de 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
13 de mai. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
10 de mai. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
09 de mai. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
08 de mai. de 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
07 de mai. de 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
06 de mai. de 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
03 de mai. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
02 de mai. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
30 de abr. de 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
29 de abr. de 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
26 de abr. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
25 de abr. de 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
24 de abr. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
23 de abr. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
22 de abr. de 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
19 de abr. de 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
18 de abr. de 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
17 de abr. de 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
16 de abr. de 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
15 de abr. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
12 de abr. de 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
11 de abr. de 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
10 de abr. de 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
09 de abr. de 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
08 de abr. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
05 de abr. de 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
04 de abr. de 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
03 de abr. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
02 de abr. de 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
28 de mar. de 2024 | 3,0000 | 3,0400 | 3,0000 | 3,0400 | 3,0400 | 100 |
27 de mar. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
26 de mar. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
25 de mar. de 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
22 de mar. de 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
21 de mar. de 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
20 de mar. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
19 de mar. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
18 de mar. de 2024 | 2,7400 | 2,7400 | 2,6800 | 2,6800 | 2,6800 | 1.456 |
15 de mar. de 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
14 de mar. de 2024 | 2,6000 | 2,6600 | 2,6000 | 2,6600 | 2,6600 | - |
13 de mar. de 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
12 de mar. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 120 |
11 de mar. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
08 de mar. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
07 de mar. de 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
06 de mar. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
05 de mar. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
04 de mar. de 2024 | 2,3600 | 2,3600 | 2,3400 | 2,3400 | 2,3400 | 600 |
01 de mar. de 2024 | 2,3000 | 2,3600 | 2,3000 | 2,3600 | 2,3600 | - |
29 de fev. de 2024 | 2,2800 | 2,2800 | 2,2400 | 2,2400 | 2,2400 | 605 |
28 de fev. de 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
27 de fev. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
26 de fev. de 2024 | 2,2200 | 2,2800 | 2,2200 | 2,2800 | 2,2800 | 820 |
23 de fev. de 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
22 de fev. de 2024 | 2,2400 | 2,2400 | 2,2200 | 2,2200 | 2,2200 | 2.000 |
21 de fev. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
20 de fev. de 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
19 de fev. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
16 de fev. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
15 de fev. de 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
14 de fev. de 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
13 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
12 de fev. de 2024 | 2,0000 | 2,1600 | 2,0000 | 2,1600 | 2,1600 | 6 |
09 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
08 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
07 de fev. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
06 de fev. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
05 de fev. de 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
02 de fev. de 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
01 de fev. de 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
31 de jan. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
30 de jan. de 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
29 de jan. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
26 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
25 de jan. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
24 de jan. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
23 de jan. de 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
22 de jan. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
19 de jan. de 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
18 de jan. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
17 de jan. de 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
16 de jan. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
15 de jan. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
12 de jan. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
11 de jan. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
10 de jan. de 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
09 de jan. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
08 de jan. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
05 de jan. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
04 de jan. de 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
03 de jan. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
02 de jan. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
29 de dez. de 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
28 de dez. de 2023 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
27 de dez. de 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
22 de dez. de 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |