Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
09 de mai. de 2024 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | - |
08 de mai. de 2024 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | - |
07 de mai. de 2024 | 2,4025 | 2,4025 | 2,4025 | 2,4040 | 2,4040 | 15 |
06 de mai. de 2024 | 2,4060 | 2,4060 | 2,4060 | 2,3800 | 2,3800 | 5 |
03 de mai. de 2024 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | - |
02 de mai. de 2024 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | - |
30 de abr. de 2024 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | - |
29 de abr. de 2024 | 2,4595 | 2,4595 | 2,4595 | 2,4325 | 2,4325 | 100 |
26 de abr. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
25 de abr. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
24 de abr. de 2024 | 2,4660 | 2,4660 | 2,4660 | 2,4800 | 2,4800 | 925 |
23 de abr. de 2024 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | - |
22 de abr. de 2024 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | - |
19 de abr. de 2024 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | - |
18 de abr. de 2024 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | - |
17 de abr. de 2024 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | - |
16 de abr. de 2024 | 2,4160 | 2,4160 | 2,4160 | 2,4460 | 2,4460 | 70 |
15 de abr. de 2024 | 2,3720 | 2,4050 | 2,3720 | 2,4175 | 2,4175 | 4.155 |
12 de abr. de 2024 | 2,4165 | 2,4165 | 2,4165 | 2,4165 | 2,4165 | - |
11 de abr. de 2024 | 2,4165 | 2,4165 | 2,4165 | 2,4165 | 2,4165 | - |
10 de abr. de 2024 | 2,4165 | 2,4165 | 2,4165 | 2,4165 | 2,4165 | - |
09 de abr. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4165 | 2,4165 | 1.654 |
08 de abr. de 2024 | 2,4155 | 2,4155 | 2,4155 | 2,3920 | 2,3920 | 100 |
05 de abr. de 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | - |
04 de abr. de 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | - |
03 de abr. de 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | - |
02 de abr. de 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | - |
28 de mar. de 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4260 | 2,4260 | 1.000 |
27 de mar. de 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | - |
26 de mar. de 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | - |
25 de mar. de 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | - |
22 de mar. de 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | - |
21 de mar. de 2024 | 2,4480 | 2,4480 | 2,4480 | 2,4270 | 2,4270 | 1.000 |
20 de mar. de 2024 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | - |
19 de mar. de 2024 | 2,4550 | 2,4550 | 2,4550 | 2,4420 | 2,4420 | 1.250 |
18 de mar. de 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4465 | 2,4465 | 50 |
15 de mar. de 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
14 de mar. de 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
13 de mar. de 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
12 de mar. de 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4300 | 2,4300 | 100 |
11 de mar. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
08 de mar. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
07 de mar. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
06 de mar. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
05 de mar. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
04 de mar. de 2024 | 2,4595 | 2,4595 | 2,4595 | 2,4600 | 2,4600 | 500 |
01 de mar. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4510 | 2,4510 | 500 |
29 de fev. de 2024 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | - |
28 de fev. de 2024 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | - |
27 de fev. de 2024 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | - |
26 de fev. de 2024 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | - |
23 de fev. de 2024 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | - |
22 de fev. de 2024 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | - |
21 de fev. de 2024 | 2,4515 | 2,4515 | 2,4515 | 2,4540 | 2,4540 | 1.669 |
20 de fev. de 2024 | 2,4255 | 2,4255 | 2,4255 | 2,4255 | 2,4255 | - |
19 de fev. de 2024 | 2,4255 | 2,4255 | 2,4255 | 2,4255 | 2,4255 | - |
16 de fev. de 2024 | 2,4255 | 2,4255 | 2,4255 | 2,4255 | 2,4255 | - |
15 de fev. de 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4255 | 2,4255 | 3.500 |
14 de fev. de 2024 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | - |
13 de fev. de 2024 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | - |
12 de fev. de 2024 | 2,3935 | 2,3935 | 2,3935 | 2,3960 | 2,3960 | 30.703 |
09 de fev. de 2024 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | - |
08 de fev. de 2024 | 2,3750 | 2,3800 | 2,3750 | 2,3950 | 2,3950 | 3.783 |
07 de fev. de 2024 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | - |
06 de fev. de 2024 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | - |
05 de fev. de 2024 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | - |
02 de fev. de 2024 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | - |
01 de fev. de 2024 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | - |
31 de jan. de 2024 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | - |
30 de jan. de 2024 | 2,3665 | 2,3665 | 2,3665 | 2,3755 | 2,3755 | 7.843 |
29 de jan. de 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3760 | 2,3760 | 3.300 |
26 de jan. de 2024 | 2,2965 | 2,2965 | 2,2965 | 2,2965 | 2,2965 | - |
25 de jan. de 2024 | 2,2965 | 2,2965 | 2,2965 | 2,2965 | 2,2965 | - |
24 de jan. de 2024 | 2,2720 | 2,2720 | 2,2715 | 2,2965 | 2,2965 | 61.406 |
23 de jan. de 2024 | 2,2665 | 2,2665 | 2,2665 | 2,2665 | 2,2665 | - |
22 de jan. de 2024 | 2,2665 | 2,2665 | 2,2665 | 2,2665 | 2,2665 | - |
19 de jan. de 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2665 | 2,2665 | 1.000 |
18 de jan. de 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
17 de jan. de 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
16 de jan. de 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
15 de jan. de 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
12 de jan. de 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
11 de jan. de 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
10 de jan. de 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
09 de jan. de 2024 | 2,2225 | 2,2225 | 2,2225 | 2,2410 | 2,2410 | 505 |
08 de jan. de 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
05 de jan. de 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
04 de jan. de 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
03 de jan. de 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
02 de jan. de 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
29 de dez. de 2023 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
28 de dez. de 2023 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
27 de dez. de 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1540 | 2,1540 | 110 |
22 de dez. de 2023 | 2,1885 | 2,1885 | 2,1885 | 2,1885 | 2,1885 | - |
21 de dez. de 2023 | 2,1790 | 2,1790 | 2,1790 | 2,1885 | 2,1885 | 122.812 |
20 de dez. de 2023 | 2,1935 | 2,1935 | 2,1935 | 2,1935 | 2,1935 | - |
19 de dez. de 2023 | 2,2080 | 2,2080 | 2,1965 | 2,1935 | 2,1935 | 1.510 |
18 de dez. de 2023 | 2,1670 | 2,1670 | 2,1670 | 2,1670 | 2,1670 | - |
15 de dez. de 2023 | 2,1670 | 2,1670 | 2,1670 | 2,1670 | 2,1670 | - |
14 de dez. de 2023 | 2,1490 | 2,1490 | 2,1435 | 2,1670 | 2,1670 | 368.436 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |