Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
18 de abr. de 2024 | 1,3100 | 1,3900 | 1,2600 | 1,3800 | 1,3800 | 66.734 |
17 de abr. de 2024 | 1,4400 | 1,4400 | 1,2800 | 1,3200 | 1,3200 | 89.900 |
16 de abr. de 2024 | 1,3250 | 1,4400 | 1,3250 | 1,3900 | 1,3900 | 26.700 |
15 de abr. de 2024 | 1,4800 | 1,4800 | 1,2600 | 1,3800 | 1,3800 | 82.800 |
12 de abr. de 2024 | 1,5400 | 1,5400 | 1,4000 | 1,4600 | 1,4600 | 18.700 |
11 de abr. de 2024 | 1,4700 | 1,5500 | 1,4300 | 1,5500 | 1,5500 | 133.800 |
10 de abr. de 2024 | 1,4500 | 1,4900 | 1,3800 | 1,4200 | 1,4200 | 12.800 |
09 de abr. de 2024 | 1,4800 | 1,5300 | 1,4300 | 1,4700 | 1,4700 | 92.400 |
08 de abr. de 2024 | 1,5100 | 1,5100 | 1,4300 | 1,4600 | 1,4600 | 39.800 |
05 de abr. de 2024 | 1,5500 | 1,6300 | 1,4800 | 1,5000 | 1,5000 | 84.700 |
04 de abr. de 2024 | 1,6200 | 1,6400 | 1,5000 | 1,5300 | 1,5300 | 52.800 |
03 de abr. de 2024 | 1,4600 | 1,6400 | 1,4220 | 1,5900 | 1,5900 | 204.200 |
02 de abr. de 2024 | 1,3800 | 1,4800 | 1,3250 | 1,4800 | 1,4800 | 144.500 |
01 de abr. de 2024 | 1,3500 | 1,4000 | 1,3100 | 1,3700 | 1,3700 | 211.000 |
28 de mar. de 2024 | 1,3900 | 1,3900 | 1,3300 | 1,3600 | 1,3600 | 121.300 |
27 de mar. de 2024 | 1,3000 | 1,4200 | 1,2800 | 1,4100 | 1,4100 | 303.400 |
26 de mar. de 2024 | 1,2300 | 1,3300 | 1,2300 | 1,2800 | 1,2800 | 231.100 |
25 de mar. de 2024 | 1,2500 | 1,3700 | 1,2300 | 1,2700 | 1,2700 | 999.200 |
22 de mar. de 2024 | 1,3300 | 1,3690 | 1,2100 | 1,2500 | 1,2500 | 1.696.800 |
21 de mar. de 2024 | 1,5500 | 1,5500 | 1,2800 | 1,3200 | 1,3200 | 1.266.100 |
20 de mar. de 2024 | 1,8000 | 1,9000 | 1,7100 | 1,8500 | 1,8500 | 111.100 |
19 de mar. de 2024 | 1,7900 | 1,8700 | 1,6800 | 1,8000 | 1,8000 | 23.100 |
18 de mar. de 2024 | 1,8420 | 1,8700 | 1,7500 | 1,7700 | 1,7700 | 31.300 |
15 de mar. de 2024 | 1,6900 | 1,8000 | 1,6900 | 1,7900 | 1,7900 | 56.200 |
14 de mar. de 2024 | 1,8300 | 1,8500 | 1,6700 | 1,6900 | 1,6900 | 28.700 |
13 de mar. de 2024 | 1,7600 | 1,8760 | 1,7400 | 1,7500 | 1,7500 | 38.400 |
12 de mar. de 2024 | 1,7900 | 1,8400 | 1,6400 | 1,7200 | 1,7200 | 91.300 |
11 de mar. de 2024 | 1,8000 | 1,8300 | 1,6200 | 1,7400 | 1,7400 | 220.400 |
08 de mar. de 2024 | 1,8900 | 1,9700 | 1,8800 | 1,9200 | 1,9200 | 58.100 |
07 de mar. de 2024 | 2,0700 | 2,1000 | 1,8700 | 1,8850 | 1,8850 | 136.700 |
06 de mar. de 2024 | 2,1000 | 2,1450 | 2,0600 | 2,1100 | 2,1100 | 56.400 |
05 de mar. de 2024 | 2,1300 | 2,2000 | 1,9100 | 1,9800 | 1,9800 | 58.400 |
04 de mar. de 2024 | 2,1200 | 2,2900 | 1,9600 | 2,1300 | 2,1300 | 132.900 |
01 de mar. de 2024 | 2,1100 | 2,1300 | 2,0500 | 2,0800 | 2,0800 | 55.200 |
29 de fev. de 2024 | 2,1700 | 2,1700 | 2,0000 | 2,1000 | 2,1000 | 53.100 |
28 de fev. de 2024 | 2,1800 | 2,2700 | 2,1000 | 2,1000 | 2,1000 | 115.200 |
27 de fev. de 2024 | 2,1700 | 2,3000 | 2,0500 | 2,2400 | 2,2400 | 130.400 |
26 de fev. de 2024 | 2,0200 | 2,2300 | 2,0200 | 2,1300 | 2,1300 | 67.600 |
23 de fev. de 2024 | 2,1400 | 2,1800 | 1,9300 | 2,0100 | 2,0100 | 133.500 |
22 de fev. de 2024 | 2,1700 | 2,2100 | 2,0500 | 2,1400 | 2,1400 | 105.500 |
21 de fev. de 2024 | 2,1800 | 2,3610 | 2,0200 | 2,0200 | 2,0200 | 151.300 |
20 de fev. de 2024 | 2,3400 | 2,3900 | 2,1550 | 2,1600 | 2,1600 | 145.300 |
16 de fev. de 2024 | 2,1700 | 2,4400 | 2,1500 | 2,3200 | 2,3200 | 160.400 |
15 de fev. de 2024 | 2,5000 | 2,5000 | 2,0500 | 2,1400 | 2,1400 | 221.800 |
14 de fev. de 2024 | 2,6100 | 2,6520 | 2,4000 | 2,4500 | 2,4500 | 83.000 |
13 de fev. de 2024 | 2,7000 | 2,7000 | 2,5900 | 2,6300 | 2,6300 | 63.700 |
12 de fev. de 2024 | 2,5400 | 2,7600 | 2,5300 | 2,7100 | 2,7100 | 71.300 |
09 de fev. de 2024 | 2,5900 | 2,6300 | 2,4300 | 2,5200 | 2,5200 | 108.900 |
08 de fev. de 2024 | 2,4000 | 2,6500 | 2,4000 | 2,5800 | 2,5800 | 35.700 |
07 de fev. de 2024 | 2,6800 | 2,6800 | 2,4000 | 2,4000 | 2,4000 | 91.100 |
06 de fev. de 2024 | 2,6000 | 2,8000 | 2,6000 | 2,6800 | 2,6800 | 34.600 |
05 de fev. de 2024 | 2,6100 | 2,6600 | 2,5750 | 2,6300 | 2,6300 | 53.000 |
02 de fev. de 2024 | 2,6000 | 2,8000 | 2,5900 | 2,6800 | 2,6800 | 149.600 |
01 de fev. de 2024 | 2,2100 | 2,6400 | 2,2100 | 2,6100 | 2,6100 | 257.100 |
31 de jan. de 2024 | 2,1800 | 2,3900 | 2,1800 | 2,2400 | 2,2400 | 19.300 |
30 de jan. de 2024 | 2,4700 | 2,4700 | 2,1500 | 2,2700 | 2,2700 | 79.800 |
29 de jan. de 2024 | 2,2300 | 2,5400 | 2,1600 | 2,4700 | 2,4700 | 203.700 |
26 de jan. de 2024 | 2,2600 | 2,3900 | 2,2000 | 2,2700 | 2,2700 | 37.400 |
25 de jan. de 2024 | 2,1600 | 2,3000 | 2,1600 | 2,2900 | 2,2900 | 41.800 |
24 de jan. de 2024 | 2,1400 | 2,2700 | 2,1400 | 2,1700 | 2,1700 | 26.100 |
23 de jan. de 2024 | 2,1700 | 2,2900 | 2,0500 | 2,2300 | 2,2300 | 60.900 |
22 de jan. de 2024 | 2,0600 | 2,1800 | 2,0000 | 2,1100 | 2,1100 | 104.500 |
19 de jan. de 2024 | 2,0200 | 2,0500 | 1,9400 | 1,9900 | 1,9900 | 39.800 |
18 de jan. de 2024 | 2,0000 | 2,0000 | 1,9000 | 1,9900 | 1,9900 | 27.700 |
17 de jan. de 2024 | 1,9300 | 2,0100 | 1,8600 | 1,9300 | 1,9300 | 61.800 |
16 de jan. de 2024 | 2,2600 | 2,2900 | 1,9600 | 1,9800 | 1,9800 | 218.500 |
12 de jan. de 2024 | 2,2800 | 2,3700 | 2,2000 | 2,2200 | 2,2200 | 39.700 |
11 de jan. de 2024 | 2,5200 | 2,5200 | 2,2600 | 2,3100 | 2,3100 | 34.400 |
10 de jan. de 2024 | 2,4000 | 2,5000 | 2,3300 | 2,4200 | 2,4200 | 163.800 |
09 de jan. de 2024 | 2,4950 | 2,5200 | 2,3800 | 2,4400 | 2,4400 | 128.100 |
08 de jan. de 2024 | 2,4000 | 2,7670 | 2,3000 | 2,5200 | 2,5200 | 207.300 |
05 de jan. de 2024 | 2,6000 | 2,6700 | 2,5100 | 2,6000 | 2,6000 | 143.400 |
04 de jan. de 2024 | 2,6700 | 2,6700 | 2,5800 | 2,6000 | 2,6000 | 44.300 |
03 de jan. de 2024 | 2,6400 | 2,7100 | 2,5500 | 2,6700 | 2,6700 | 111.700 |
02 de jan. de 2024 | 2,5500 | 2,7200 | 2,5000 | 2,6700 | 2,6700 | 118.500 |
29 de dez. de 2023 | 2,6700 | 2,7900 | 2,4940 | 2,6200 | 2,6200 | 117.200 |
28 de dez. de 2023 | 2,4700 | 2,7250 | 2,4080 | 2,6700 | 2,6700 | 108.700 |
27 de dez. de 2023 | 2,3500 | 2,5300 | 2,3300 | 2,4300 | 2,4300 | 55.200 |
26 de dez. de 2023 | 2,4800 | 2,5350 | 2,3600 | 2,3600 | 2,3600 | 61.000 |
22 de dez. de 2023 | 2,4900 | 2,5780 | 2,4700 | 2,5300 | 2,5300 | 71.900 |
21 de dez. de 2023 | 2,5300 | 2,6300 | 2,3600 | 2,5100 | 2,5100 | 202.500 |
20 de dez. de 2023 | 2,2200 | 2,5400 | 2,1900 | 2,5000 | 2,5000 | 131.800 |
19 de dez. de 2023 | 2,3200 | 2,4700 | 2,1900 | 2,1900 | 2,1900 | 122.800 |
18 de dez. de 2023 | 2,3800 | 2,4210 | 2,2600 | 2,3000 | 2,3000 | 24.000 |
15 de dez. de 2023 | 2,3600 | 2,5500 | 2,2600 | 2,3500 | 2,3500 | 70.300 |
14 de dez. de 2023 | 2,3900 | 2,5620 | 2,3100 | 2,4100 | 2,4100 | 82.600 |
13 de dez. de 2023 | 2,2000 | 2,4300 | 2,1500 | 2,2700 | 2,2700 | 105.000 |
12 de dez. de 2023 | 2,2000 | 2,2460 | 2,1000 | 2,1800 | 2,1800 | 64.400 |
11 de dez. de 2023 | 2,1800 | 2,2500 | 2,0700 | 2,1800 | 2,1800 | 110.400 |
08 de dez. de 2023 | 2,1100 | 2,1900 | 2,0500 | 2,1200 | 2,1200 | 150.800 |
07 de dez. de 2023 | 2,2500 | 2,2850 | 2,0800 | 2,0800 | 2,0800 | 66.100 |
06 de dez. de 2023 | 2,2200 | 2,4100 | 2,1900 | 2,2400 | 2,2400 | 133.600 |
05 de dez. de 2023 | 2,1700 | 2,2650 | 2,1020 | 2,2200 | 2,2200 | 234.600 |
04 de dez. de 2023 | 2,3300 | 2,3300 | 2,1300 | 2,1650 | 2,1650 | 202.800 |
01 de dez. de 2023 | 2,3500 | 2,4900 | 2,2300 | 2,3300 | 2,3300 | 197.800 |
30 de nov. de 2023 | 2,4700 | 2,7800 | 2,2900 | 2,3600 | 2,3600 | 229.000 |
29 de nov. de 2023 | 2,9200 | 3,1400 | 2,3000 | 2,4200 | 2,4200 | 214.100 |
28 de nov. de 2023 | 2,9400 | 3,2600 | 2,9200 | 2,9700 | 2,9700 | 180.000 |
27 de nov. de 2023 | 2,5700 | 3,0250 | 2,5400 | 2,9400 | 2,9400 | 167.100 |
24 de nov. de 2023 | 2,3200 | 2,5800 | 2,2700 | 2,5500 | 2,5500 | 94.400 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |