Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
07 de mai. de 2024 | 2,6100 | 2,6400 | 2,5400 | 2,5500 | 2,5500 | 91.200 |
06 de mai. de 2024 | 2,6000 | 2,6100 | 2,4500 | 2,5900 | 2,5900 | 128.000 |
03 de mai. de 2024 | 2,5600 | 2,6700 | 2,5000 | 2,5600 | 2,5600 | 168.400 |
02 de mai. de 2024 | 2,4200 | 2,5700 | 2,4100 | 2,5400 | 2,5400 | 82.300 |
01 de mai. de 2024 | 2,4000 | 2,4900 | 2,3770 | 2,4000 | 2,4000 | 58.100 |
30 de abr. de 2024 | 2,3900 | 2,4450 | 2,3600 | 2,4000 | 2,4000 | 91.400 |
29 de abr. de 2024 | 2,3400 | 2,4400 | 2,3400 | 2,3700 | 2,3700 | 67.600 |
26 de abr. de 2024 | 2,3000 | 2,3700 | 2,2000 | 2,3200 | 2,3200 | 121.400 |
25 de abr. de 2024 | 2,3900 | 2,4000 | 2,2800 | 2,2800 | 2,2800 | 178.900 |
24 de abr. de 2024 | 2,3900 | 2,4400 | 2,3900 | 2,4000 | 2,4000 | 44.700 |
23 de abr. de 2024 | 2,3600 | 2,4200 | 2,3100 | 2,3700 | 2,3700 | 83.100 |
22 de abr. de 2024 | 2,4900 | 2,4960 | 2,3600 | 2,3600 | 2,3600 | 116.300 |
19 de abr. de 2024 | 2,4800 | 2,4800 | 2,4000 | 2,4700 | 2,4700 | 101.100 |
18 de abr. de 2024 | 2,4800 | 2,5200 | 2,3600 | 2,3800 | 2,3800 | 145.400 |
17 de abr. de 2024 | 2,4800 | 2,5090 | 2,4300 | 2,4800 | 2,4800 | 87.500 |
16 de abr. de 2024 | 2,5100 | 2,5500 | 2,4300 | 2,4700 | 2,4700 | 72.700 |
15 de abr. de 2024 | 2,7400 | 2,7400 | 2,5000 | 2,5000 | 2,5000 | 192.700 |
12 de abr. de 2024 | 2,9800 | 3,0000 | 2,7300 | 2,7400 | 2,7400 | 351.400 |
11 de abr. de 2024 | 3,0500 | 3,1150 | 2,9600 | 3,0000 | 3,0000 | 288.300 |
10 de abr. de 2024 | 3,0000 | 3,1850 | 2,9000 | 3,0400 | 3,0400 | 1.672.700 |
09 de abr. de 2024 | 3,0100 | 3,1700 | 2,9500 | 3,0500 | 3,0500 | 397.000 |
08 de abr. de 2024 | 3,1000 | 3,1000 | 2,9950 | 3,0100 | 3,0100 | 296.900 |
05 de abr. de 2024 | 3,2300 | 3,2850 | 2,9800 | 3,0100 | 3,0100 | 530.000 |
04 de abr. de 2024 | 3,3900 | 3,5350 | 3,2400 | 3,2500 | 3,2500 | 199.700 |
03 de abr. de 2024 | 3,4100 | 3,4900 | 3,2700 | 3,3700 | 3,3700 | 253.700 |
02 de abr. de 2024 | 3,7600 | 3,8800 | 3,3900 | 3,4000 | 3,4000 | 525.200 |
01 de abr. de 2024 | 3,4100 | 3,8000 | 3,3600 | 3,7600 | 3,7600 | 645.600 |
28 de mar. de 2024 | 3,2300 | 3,3800 | 3,2200 | 3,2500 | 3,2500 | 401.000 |
27 de mar. de 2024 | 3,1400 | 3,2300 | 3,0500 | 3,2200 | 3,2200 | 285.400 |
26 de mar. de 2024 | 3,2600 | 3,2600 | 3,0700 | 3,1200 | 3,1200 | 339.700 |
25 de mar. de 2024 | 3,3300 | 3,4500 | 3,1800 | 3,2100 | 3,2100 | 292.600 |
22 de mar. de 2024 | 3,2700 | 3,4900 | 3,2500 | 3,3300 | 3,3300 | 346.000 |
21 de mar. de 2024 | 3,2200 | 3,3600 | 3,1800 | 3,3100 | 3,3100 | 497.700 |
20 de mar. de 2024 | 3,0600 | 3,2600 | 3,0100 | 3,2100 | 3,2100 | 379.100 |
19 de mar. de 2024 | 2,9500 | 3,1000 | 2,9000 | 3,0700 | 3,0700 | 526.900 |
18 de mar. de 2024 | 3,0000 | 3,0200 | 2,9100 | 2,9500 | 2,9500 | 208.900 |
15 de mar. de 2024 | 3,0200 | 3,0400 | 2,8900 | 3,0000 | 3,0000 | 440.700 |
14 de mar. de 2024 | 3,0100 | 3,0500 | 2,8800 | 3,0400 | 3,0400 | 311.100 |
13 de mar. de 2024 | 2,9000 | 3,0700 | 2,8610 | 2,9800 | 2,9800 | 409.200 |
12 de mar. de 2024 | 2,9500 | 2,9900 | 2,8400 | 2,9000 | 2,9000 | 570.500 |
11 de mar. de 2024 | 2,9100 | 3,0400 | 2,8600 | 2,9500 | 2,9500 | 286.800 |
08 de mar. de 2024 | 2,9300 | 2,9900 | 2,8700 | 2,9300 | 2,9300 | 289.600 |
07 de mar. de 2024 | 2,8800 | 3,1200 | 2,8500 | 2,9400 | 2,9400 | 735.500 |
06 de mar. de 2024 | 2,8700 | 2,9000 | 2,7200 | 2,8700 | 2,8700 | 431.500 |
05 de mar. de 2024 | 2,8600 | 2,9000 | 2,7750 | 2,8200 | 2,8200 | 348.100 |
04 de mar. de 2024 | 3,0000 | 3,0000 | 2,7400 | 2,7800 | 2,7800 | 376.800 |
01 de mar. de 2024 | 3,0400 | 3,0400 | 2,9200 | 3,0000 | 3,0000 | 290.200 |
29 de fev. de 2024 | 3,0000 | 3,2500 | 2,9800 | 2,9800 | 2,9800 | 778.300 |
28 de fev. de 2024 | 2,9900 | 3,2100 | 2,9300 | 3,0200 | 3,0200 | 975.300 |
27 de fev. de 2024 | 3,1600 | 3,1600 | 2,9600 | 2,9800 | 2,9800 | 770.000 |
26 de fev. de 2024 | 3,0800 | 3,3400 | 3,0800 | 3,1300 | 3,1300 | 725.500 |
23 de fev. de 2024 | 3,3600 | 3,3600 | 3,0800 | 3,0900 | 3,0900 | 355.200 |
22 de fev. de 2024 | 3,3800 | 3,4190 | 3,1300 | 3,3100 | 3,3100 | 356.500 |
21 de fev. de 2024 | 3,6400 | 3,8300 | 3,2100 | 3,3300 | 3,3300 | 704.100 |
20 de fev. de 2024 | 3,6100 | 3,7200 | 3,4500 | 3,7000 | 3,7000 | 470.100 |
16 de fev. de 2024 | 3,8000 | 3,9300 | 3,5600 | 3,6400 | 3,6400 | 564.100 |
15 de fev. de 2024 | 3,9500 | 4,0000 | 3,7500 | 3,8500 | 3,8500 | 537.600 |
14 de fev. de 2024 | 3,9600 | 3,9900 | 3,6890 | 3,8600 | 3,8600 | 889.600 |
13 de fev. de 2024 | 5,0000 | 5,1100 | 3,7000 | 3,9000 | 3,9000 | 2.259.600 |
12 de fev. de 2024 | 5,3400 | 6,1000 | 4,9100 | 5,1000 | 5,1000 | 5.700.600 |
09 de fev. de 2024 | 20,0400 | 20,3000 | 19,8300 | 20,0000 | 20,0000 | 82.400 |
08 de fev. de 2024 | 20,3150 | 20,3150 | 19,8700 | 20,0000 | 20,0000 | 60.000 |
07 de fev. de 2024 | 20,0050 | 20,1100 | 19,7600 | 20,0200 | 20,0200 | 51.300 |
06 de fev. de 2024 | 21,1360 | 21,4000 | 19,5600 | 20,0100 | 20,0100 | 92.500 |
05 de fev. de 2024 | 20,5600 | 21,1600 | 20,2300 | 20,9900 | 20,9900 | 73.600 |
02 de fev. de 2024 | 19,7300 | 21,1100 | 19,7300 | 20,4000 | 20,4000 | 74.600 |
01 de fev. de 2024 | 19,2000 | 19,9400 | 19,0630 | 19,9400 | 19,9400 | 163.700 |
31 de jan. de 2024 | 19,3900 | 19,6700 | 18,9350 | 19,3000 | 19,3000 | 106.600 |
30 de jan. de 2024 | 20,0700 | 20,0700 | 19,1800 | 19,4300 | 19,4300 | 59.500 |
29 de jan. de 2024 | 19,7500 | 20,0500 | 19,1600 | 19,9900 | 19,9900 | 51.500 |
26 de jan. de 2024 | 19,7200 | 20,1800 | 19,2100 | 19,5000 | 19,5000 | 27.700 |
25 de jan. de 2024 | 19,7000 | 20,2100 | 19,6500 | 19,8900 | 19,8900 | 34.700 |
24 de jan. de 2024 | 18,4500 | 19,5000 | 18,4500 | 19,4300 | 19,4300 | 136.600 |
23 de jan. de 2024 | 19,2500 | 19,3100 | 17,9200 | 18,7800 | 18,7800 | 67.700 |
22 de jan. de 2024 | 18,6300 | 19,3700 | 18,6300 | 18,9700 | 18,9700 | 71.100 |
19 de jan. de 2024 | 19,7800 | 20,8400 | 18,2800 | 18,6000 | 18,6000 | 126.400 |
18 de jan. de 2024 | 20,7900 | 21,2300 | 19,1000 | 19,8500 | 19,8500 | 217.300 |
17 de jan. de 2024 | 19,9500 | 21,5500 | 19,9500 | 20,8400 | 20,8400 | 136.500 |
16 de jan. de 2024 | 19,7400 | 21,1230 | 19,6500 | 20,3700 | 20,3700 | 231.100 |
12 de jan. de 2024 | 20,8200 | 22,1300 | 19,9380 | 20,8800 | 20,8800 | 81.600 |
11 de jan. de 2024 | 20,5300 | 21,3400 | 19,8700 | 20,9300 | 20,9300 | 85.900 |
10 de jan. de 2024 | 21,4400 | 22,2200 | 20,7900 | 20,8900 | 20,8900 | 93.500 |
09 de jan. de 2024 | 19,4000 | 21,8900 | 19,4000 | 21,5300 | 21,5300 | 114.500 |
08 de jan. de 2024 | 19,1600 | 20,0880 | 19,0600 | 19,4900 | 19,4900 | 65.200 |
05 de jan. de 2024 | 19,3400 | 19,8900 | 18,7500 | 19,1200 | 19,1200 | 154.100 |
04 de jan. de 2024 | 19,1900 | 20,0350 | 19,1600 | 19,3400 | 19,3400 | 138.700 |
03 de jan. de 2024 | 19,9000 | 19,9000 | 18,1200 | 18,6100 | 18,6100 | 68.800 |
02 de jan. de 2024 | 20,1500 | 20,3300 | 19,7500 | 19,8700 | 19,8700 | 43.700 |
29 de dez. de 2023 | 20,7800 | 21,3300 | 20,2600 | 20,4900 | 20,4900 | 113.300 |
28 de dez. de 2023 | 20,1500 | 21,6400 | 20,1500 | 20,9000 | 20,9000 | 68.300 |
27 de dez. de 2023 | 20,7500 | 21,1100 | 20,1500 | 21,0000 | 21,0000 | 122.500 |
26 de dez. de 2023 | 20,1900 | 21,5000 | 19,7200 | 20,8400 | 20,8400 | 144.800 |
22 de dez. de 2023 | 20,3600 | 20,5660 | 19,5000 | 19,9500 | 19,9500 | 54.900 |
21 de dez. de 2023 | 20,4000 | 20,9300 | 19,9600 | 20,5000 | 20,5000 | 49.400 |
20 de dez. de 2023 | 20,2800 | 21,7000 | 20,1300 | 20,5100 | 20,5100 | 80.300 |
19 de dez. de 2023 | 20,6000 | 20,9700 | 20,1000 | 20,3900 | 20,3900 | 100.900 |
18 de dez. de 2023 | 20,5800 | 20,8300 | 19,8700 | 20,5700 | 20,5700 | 159.500 |
15 de dez. de 2023 | 20,5300 | 20,9800 | 20,0300 | 20,7000 | 20,7000 | 623.800 |
14 de dez. de 2023 | 20,3000 | 21,0000 | 19,7900 | 20,4300 | 20,4300 | 96.000 |
13 de dez. de 2023 | 19,6600 | 20,4000 | 19,2200 | 20,3900 | 20,3900 | 63.900 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |