Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de mai. de 2024 | 2,3900 | 2,4400 | 2,3800 | 2,4100 | 2,4100 | 15.458.900 |
01 de mai. de 2024 | 2,3400 | 2,3700 | 2,3100 | 2,3400 | 2,3400 | 5.716.200 |
30 de abr. de 2024 | 2,3600 | 2,3700 | 2,3200 | 2,3200 | 2,3200 | 11.247.100 |
29 de abr. de 2024 | 2,3300 | 2,3600 | 2,3200 | 2,3600 | 2,3600 | 6.642.200 |
26 de abr. de 2024 | 2,3300 | 2,3500 | 2,3200 | 2,3300 | 2,3300 | 5.890.800 |
25 de abr. de 2024 | 2,3100 | 2,3200 | 2,2900 | 2,3000 | 2,3000 | 10.349.400 |
24 de abr. de 2024 | 2,3000 | 2,3400 | 2,2900 | 2,3200 | 2,3200 | 13.313.500 |
23 de abr. de 2024 | 2,2900 | 2,3100 | 2,2800 | 2,3000 | 2,3000 | 8.800.700 |
22 de abr. de 2024 | 2,3000 | 2,3300 | 2,2800 | 2,3000 | 2,3000 | 12.017.400 |
19 de abr. de 2024 | 2,2800 | 2,3100 | 2,2700 | 2,2900 | 2,2900 | 13.706.900 |
18 de abr. de 2024 | 2,2600 | 2,2900 | 2,2300 | 2,2800 | 2,2800 | 18.909.200 |
17 de abr. de 2024 | 2,2800 | 2,2800 | 2,2400 | 2,2600 | 2,2600 | 15.315.900 |
16 de abr. de 2024 | 2,2700 | 2,2900 | 2,2500 | 2,2600 | 2,2600 | 14.382.700 |
15 de abr. de 2024 | 2,3200 | 2,3400 | 2,3000 | 2,3200 | 2,3200 | 15.963.400 |
12 de abr. de 2024 | 2,3700 | 2,3700 | 2,3300 | 2,3500 | 2,3500 | 9.751.600 |
11 de abr. de 2024 | 2,3800 | 2,4100 | 2,3700 | 2,4000 | 2,4000 | 15.099.700 |
10 de abr. de 2024 | 2,4100 | 2,4200 | 2,3700 | 2,3800 | 2,3800 | 10.715.300 |
09 de abr. de 2024 | 2,4400 | 2,4600 | 2,4300 | 2,4500 | 2,4500 | 7.459.900 |
08 de abr. de 2024 | 2,4000 | 2,4200 | 2,3800 | 2,4100 | 2,4100 | 10.259.300 |
05 de abr. de 2024 | 2,4500 | 2,4500 | 2,3600 | 2,4100 | 2,4100 | 28.569.600 |
04 de abr. de 2024 | 2,4700 | 2,5100 | 2,4400 | 2,4500 | 2,4500 | 22.665.600 |
03 de abr. de 2024 | 2,4100 | 2,4600 | 2,3700 | 2,4500 | 2,4500 | 16.325.400 |
02 de abr. de 2024 | 2,4300 | 2,4500 | 2,4100 | 2,4100 | 2,4100 | 10.069.300 |
01 de abr. de 2024 | 2,4600 | 2,4700 | 2,4100 | 2,4200 | 2,4200 | 14.239.500 |
28 de mar. de 2024 | 2,4700 | 2,5000 | 2,4700 | 2,4800 | 2,4800 | 13.814.600 |
27 de mar. de 2024 | 2,4600 | 2,4800 | 2,4500 | 2,4800 | 2,4800 | 14.230.000 |
26 de mar. de 2024 | 2,4800 | 2,4900 | 2,4500 | 2,4700 | 2,4700 | 8.367.700 |
25 de mar. de 2024 | 2,4900 | 2,4900 | 2,4500 | 2,4500 | 2,4500 | 9.875.200 |
22 de mar. de 2024 | 2,4900 | 2,5000 | 2,4600 | 2,4700 | 2,4700 | 6.529.700 |
21 de mar. de 2024 | 2,5000 | 2,5100 | 2,4800 | 2,4900 | 2,4900 | 17.703.200 |
20 de mar. de 2024 | 2,4700 | 2,5000 | 2,4600 | 2,5000 | 2,5000 | 7.377.900 |
19 de mar. de 2024 | 2,4700 | 2,4900 | 2,4600 | 2,4700 | 2,4700 | 18.617.600 |
18 de mar. de 2024 | 2,5000 | 2,5100 | 2,4700 | 2,5100 | 2,5100 | 12.176.200 |
15 de mar. de 2024 | 2,5200 | 2,5300 | 2,4900 | 2,5000 | 2,5000 | 13.812.000 |
14 de mar. de 2024 | 2,5400 | 2,5500 | 2,5200 | 2,5200 | 2,5200 | 10.962.000 |
13 de mar. de 2024 | 2,5600 | 2,5700 | 2,5200 | 2,5300 | 2,5300 | 14.407.700 |
12 de mar. de 2024 | 2,5600 | 2,5700 | 2,5300 | 2,5600 | 2,5600 | 14.797.900 |
11 de mar. de 2024 | 2,5600 | 2,5800 | 2,5300 | 2,5500 | 2,5500 | 5.940.500 |
08 de mar. de 2024 | 2,5100 | 2,5800 | 2,5100 | 2,5600 | 2,5600 | 52.537.300 |
07 de mar. de 2024 | 2,5500 | 2,5500 | 2,5100 | 2,5500 | 2,5500 | 7.125.200 |
06 de mar. de 2024 | 2,5600 | 2,5800 | 2,5200 | 2,5400 | 2,5400 | 13.487.700 |
05 de mar. de 2024 | 2,5500 | 2,5700 | 2,5300 | 2,5500 | 2,5500 | 15.139.000 |
04 de mar. de 2024 | 2,4800 | 2,5200 | 2,4800 | 2,5000 | 2,5000 | 9.388.900 |
01 de mar. de 2024 | 2,5000 | 2,5100 | 2,4400 | 2,4800 | 2,4800 | 40.184.500 |
29 de fev. de 2024 | 2,5100 | 2,5300 | 2,4600 | 2,4900 | 2,4900 | 26.744.300 |
28 de fev. de 2024 | 2,6800 | 2,7200 | 2,6600 | 2,6900 | 2,6900 | 13.557.700 |
27 de fev. de 2024 | 2,6500 | 2,6800 | 2,6400 | 2,6600 | 2,6600 | 13.832.800 |
26 de fev. de 2024 | 2,5800 | 2,6100 | 2,5800 | 2,5900 | 2,5900 | 6.457.700 |
23 de fev. de 2024 | 2,5900 | 2,6000 | 2,5500 | 2,5600 | 2,5600 | 10.464.100 |
22 de fev. de 2024 | 2,5800 | 2,6100 | 2,5700 | 2,5900 | 2,5900 | 9.525.000 |
21 de fev. de 2024 | 2,5800 | 2,6000 | 2,5600 | 2,6000 | 2,6000 | 12.866.700 |
20 de fev. de 2024 | 2,6100 | 2,6300 | 2,5600 | 2,5600 | 2,5600 | 24.204.300 |
16 de fev. de 2024 | 2,5500 | 2,5700 | 2,5400 | 2,5500 | 2,5500 | 8.479.400 |
15 de fev. de 2024 | 2,5700 | 2,5900 | 2,5600 | 2,5600 | 2,5600 | 8.326.500 |
14 de fev. de 2024 | 2,5200 | 2,5800 | 2,5200 | 2,5600 | 2,5600 | 8.892.800 |
13 de fev. de 2024 | 2,5900 | 2,6000 | 2,5000 | 2,5400 | 2,5400 | 5.800.200 |
12 de fev. de 2024 | 2,5800 | 2,6200 | 2,5700 | 2,6000 | 2,6000 | 6.022.100 |
09 de fev. de 2024 | 2,5700 | 2,5900 | 2,5500 | 2,5800 | 2,5800 | 7.027.100 |
08 de fev. de 2024 | 2,5800 | 2,5900 | 2,5600 | 2,5600 | 2,5600 | 8.667.600 |
07 de fev. de 2024 | 2,6300 | 2,6400 | 2,5700 | 2,5900 | 2,5900 | 27.160.700 |
06 de fev. de 2024 | 2,6300 | 2,6600 | 2,6200 | 2,6500 | 2,6500 | 11.106.600 |
05 de fev. de 2024 | 2,6200 | 2,6300 | 2,5900 | 2,6000 | 2,6000 | 7.559.300 |
02 de fev. de 2024 | 2,6200 | 2,6400 | 2,6000 | 2,6300 | 2,6300 | 7.237.100 |
01 de fev. de 2024 | 2,6100 | 2,6500 | 2,6000 | 2,6400 | 2,6400 | 8.960.800 |
31 de jan. de 2024 | 2,6500 | 2,6600 | 2,6100 | 2,6200 | 2,6200 | 8.409.100 |
30 de jan. de 2024 | 2,6400 | 2,6500 | 2,6100 | 2,6300 | 2,6300 | 6.632.900 |
29 de jan. de 2024 | 2,6700 | 2,6700 | 2,6400 | 2,6700 | 2,6700 | 5.234.600 |
26 de jan. de 2024 | 2,6700 | 2,6900 | 2,6700 | 2,6800 | 2,6800 | 3.738.000 |
25 de jan. de 2024 | 2,6700 | 2,6800 | 2,6500 | 2,6700 | 2,6700 | 6.721.600 |
24 de jan. de 2024 | 2,7100 | 2,7100 | 2,6400 | 2,6400 | 2,6400 | 9.615.000 |
23 de jan. de 2024 | 2,6700 | 2,6900 | 2,6300 | 2,6700 | 2,6700 | 9.503.200 |
22 de jan. de 2024 | 2,6700 | 2,7000 | 2,6300 | 2,6500 | 2,6500 | 9.289.900 |
19 de jan. de 2024 | 2,7000 | 2,7100 | 2,6700 | 2,7000 | 2,7000 | 6.367.300 |
18 de jan. de 2024 | 2,6700 | 2,7000 | 2,6600 | 2,7000 | 2,7000 | 6.762.800 |
17 de jan. de 2024 | 2,7100 | 2,7300 | 2,6900 | 2,6900 | 2,6900 | 7.541.200 |
16 de jan. de 2024 | 2,7500 | 2,7500 | 2,6900 | 2,6900 | 2,6900 | 5.278.500 |
12 de jan. de 2024 | 2,8000 | 2,8200 | 2,7500 | 2,7700 | 2,7700 | 7.750.900 |
11 de jan. de 2024 | 2,8000 | 2,8000 | 2,7600 | 2,7700 | 2,7700 | 5.009.900 |
10 de jan. de 2024 | 2,7900 | 2,8200 | 2,7700 | 2,8100 | 2,8100 | 12.996.100 |
09 de jan. de 2024 | 2,7600 | 2,7800 | 2,7400 | 2,7400 | 2,7400 | 4.660.200 |
08 de jan. de 2024 | 2,7600 | 2,8100 | 2,7600 | 2,7900 | 2,7900 | 6.167.500 |
05 de jan. de 2024 | 2,7800 | 2,8000 | 2,7600 | 2,7800 | 2,7800 | 10.125.600 |
04 de jan. de 2024 | 2,7200 | 2,7800 | 2,7200 | 2,7600 | 2,7600 | 9.229.200 |
03 de jan. de 2024 | 2,7500 | 2,7800 | 2,7400 | 2,7500 | 2,7500 | 9.007.800 |
02 de jan. de 2024 | 2,7800 | 2,8000 | 2,7600 | 2,7600 | 2,7600 | 6.389.900 |
29 de dez. de 2023 | 2,8000 | 2,8200 | 2,8000 | 2,8000 | 2,8000 | 2.003.400 |
28 de dez. de 2023 | 2,8400 | 2,8400 | 2,8100 | 2,8200 | 2,8200 | 6.784.300 |
27 de dez. de 2023 | 2,8100 | 2,8500 | 2,8100 | 2,8400 | 2,8400 | 5.165.100 |
26 de dez. de 2023 | 2,8100 | 2,8400 | 2,8100 | 2,8300 | 2,8300 | 3.383.400 |
22 de dez. de 2023 | 2,7900 | 2,8300 | 2,7800 | 2,8100 | 2,8100 | 7.502.300 |
22 de dez. de 2023 | 0.147 Dividendo | |||||
21 de dez. de 2023 | 2,9400 | 2,9400 | 2,9000 | 2,9200 | 2,7730 | 5.077.300 |
20 de dez. de 2023 | 2,9600 | 2,9700 | 2,9000 | 2,9000 | 2,7540 | 8.283.500 |
19 de dez. de 2023 | 2,9800 | 3,0000 | 2,9700 | 2,9800 | 2,8300 | 9.883.500 |
18 de dez. de 2023 | 2,9100 | 2,9500 | 2,8900 | 2,9500 | 2,8015 | 6.964.600 |
15 de dez. de 2023 | 2,9100 | 2,9200 | 2,8700 | 2,8800 | 2,7350 | 9.296.500 |
14 de dez. de 2023 | 2,9200 | 2,9500 | 2,9100 | 2,9100 | 2,7635 | 15.270.500 |
13 de dez. de 2023 | 2,8700 | 2,9800 | 2,8700 | 2,9600 | 2,8110 | 12.754.700 |
12 de dez. de 2023 | 2,8900 | 2,8900 | 2,8400 | 2,8500 | 2,7065 | 4.826.500 |
11 de dez. de 2023 | 2,8600 | 2,9000 | 2,8600 | 2,8900 | 2,7445 | 8.328.600 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |