Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
14 de mai. de 2024 | 2,4600 | 2,4600 | 2,4000 | 2,4200 | 2,4200 | 248.799 |
13 de mai. de 2024 | 2,5400 | 2,5450 | 2,4400 | 2,4600 | 2,4600 | 1.099.956 |
10 de mai. de 2024 | 2,5200 | 2,5400 | 2,5100 | 2,5300 | 2,5300 | 505.112 |
09 de mai. de 2024 | 2,5100 | 2,5400 | 2,4900 | 2,5300 | 2,5300 | 308.712 |
08 de mai. de 2024 | 2,4600 | 2,5200 | 2,4500 | 2,5200 | 2,5200 | 624.677 |
07 de mai. de 2024 | 2,4700 | 2,4950 | 2,4000 | 2,4500 | 2,4500 | 786.260 |
06 de mai. de 2024 | 2,3800 | 2,4850 | 2,3800 | 2,4800 | 2,4800 | 928.239 |
03 de mai. de 2024 | 2,3300 | 2,3500 | 2,2800 | 2,3400 | 2,3400 | 480.377 |
02 de mai. de 2024 | 2,4200 | 2,4300 | 2,2900 | 2,3200 | 2,3200 | 971.901 |
01 de mai. de 2024 | 2,2900 | 2,4600 | 2,2350 | 2,3700 | 2,3700 | 1.865.241 |
30 de abr. de 2024 | 2,2700 | 2,3200 | 2,2500 | 2,3000 | 2,3000 | 404.388 |
29 de abr. de 2024 | 2,2600 | 2,2900 | 2,2250 | 2,2800 | 2,2800 | 226.549 |
26 de abr. de 2024 | 2,2500 | 2,2700 | 2,2100 | 2,2600 | 2,2600 | 687.319 |
24 de abr. de 2024 | 2,2300 | 2,2700 | 2,2100 | 2,2600 | 2,2600 | 322.007 |
23 de abr. de 2024 | 2,3100 | 2,3200 | 2,2400 | 2,2500 | 2,2500 | 313.534 |
22 de abr. de 2024 | 2,3100 | 2,3300 | 2,3000 | 2,3000 | 2,3000 | 179.905 |
19 de abr. de 2024 | 2,3500 | 2,3500 | 2,3000 | 2,3100 | 2,3100 | 292.221 |
18 de abr. de 2024 | 2,3500 | 2,3600 | 2,3100 | 2,3300 | 2,3300 | 238.732 |
17 de abr. de 2024 | 2,3000 | 2,3500 | 2,3000 | 2,3200 | 2,3200 | 318.614 |
16 de abr. de 2024 | 2,4000 | 2,4000 | 2,3000 | 2,3000 | 2,3000 | 289.893 |
15 de abr. de 2024 | 2,3800 | 2,4200 | 2,3500 | 2,4200 | 2,4200 | 565.859 |
12 de abr. de 2024 | 2,3500 | 2,4000 | 2,3500 | 2,3800 | 2,3800 | 282.503 |
11 de abr. de 2024 | 2,3500 | 2,4000 | 2,3200 | 2,4000 | 2,4000 | 450.917 |
10 de abr. de 2024 | 2,3500 | 2,3900 | 2,3300 | 2,3600 | 2,3600 | 310.668 |
09 de abr. de 2024 | 2,2700 | 2,3600 | 2,2700 | 2,3500 | 2,3500 | 262.282 |
08 de abr. de 2024 | 2,3000 | 2,3300 | 2,2800 | 2,3000 | 2,3000 | 476.369 |
05 de abr. de 2024 | 2,3100 | 2,3100 | 2,2450 | 2,2900 | 2,2900 | 576.228 |
04 de abr. de 2024 | 2,3800 | 2,3800 | 2,3000 | 2,3200 | 2,3200 | 485.518 |
03 de abr. de 2024 | 2,3900 | 2,4100 | 2,3350 | 2,3800 | 2,3800 | 1.006.250 |
02 de abr. de 2024 | 2,3600 | 2,4600 | 2,3200 | 2,4300 | 2,4300 | 2.345.131 |
28 de mar. de 2024 | 2,2000 | 2,2200 | 2,1700 | 2,2000 | 2,2000 | 212.538 |
27 de mar. de 2024 | 2,2100 | 2,2400 | 2,1800 | 2,2000 | 2,2000 | 469.190 |
26 de mar. de 2024 | 2,1700 | 2,2300 | 2,1500 | 2,2100 | 2,2100 | 689.450 |
25 de mar. de 2024 | 2,2200 | 2,2300 | 2,1700 | 2,1700 | 2,1700 | 226.889 |
22 de mar. de 2024 | 2,1600 | 2,2000 | 2,1400 | 2,2000 | 2,2000 | 229.916 |
21 de mar. de 2024 | 2,1700 | 2,1800 | 2,1500 | 2,1600 | 2,1600 | 377.763 |
20 de mar. de 2024 | 2,1300 | 2,1550 | 2,0800 | 2,1400 | 2,1400 | 921.241 |
19 de mar. de 2024 | 2,1600 | 2,1600 | 2,1100 | 2,1200 | 2,1200 | 491.138 |
18 de mar. de 2024 | 2,1200 | 2,1600 | 2,1200 | 2,1500 | 2,1500 | 1.278.238 |
15 de mar. de 2024 | 2,1000 | 2,1400 | 2,1000 | 2,1400 | 2,1400 | 1.105.888 |
14 de mar. de 2024 | 2,2000 | 2,2000 | 2,1000 | 2,1200 | 2,1200 | 677.352 |
13 de mar. de 2024 | 2,2200 | 2,2400 | 2,1650 | 2,1800 | 2,1800 | 337.460 |
12 de mar. de 2024 | 2,1500 | 2,2400 | 2,1400 | 2,2300 | 2,2300 | 486.096 |
11 de mar. de 2024 | 2,2000 | 2,2000 | 2,1400 | 2,1500 | 2,1500 | 260.329 |
08 de mar. de 2024 | 2,1900 | 2,2200 | 2,1750 | 2,1900 | 2,1900 | 552.504 |
07 de mar. de 2024 | 2,1200 | 2,1800 | 2,1100 | 2,1700 | 2,1700 | 803.082 |
06 de mar. de 2024 | 2,0800 | 2,1000 | 2,0500 | 2,1000 | 2,1000 | 675.528 |
05 de mar. de 2024 | 1,9550 | 2,0750 | 1,9550 | 2,0700 | 2,0700 | 877.431 |
04 de mar. de 2024 | 2,0300 | 2,0300 | 1,9350 | 1,9400 | 1,9400 | 884.699 |
01 de mar. de 2024 | 2,0500 | 2,0500 | 1,9850 | 2,0400 | 2,0400 | 862.820 |
29 de fev. de 2024 | 2,0000 | 2,0600 | 1,9500 | 2,0500 | 2,0500 | 985.222 |
28 de fev. de 2024 | 1,9950 | 2,0200 | 1,9800 | 1,9850 | 1,9850 | 1.117.080 |
27 de fev. de 2024 | 1,9700 | 1,9950 | 1,9500 | 1,9800 | 1,9800 | 2.339.856 |
26 de fev. de 2024 | 1,9700 | 2,0000 | 1,9500 | 1,9500 | 1,9500 | 1.537.371 |
23 de fev. de 2024 | 2,2000 | 2,2000 | 1,8700 | 1,9500 | 1,9500 | 3.568.678 |
22 de fev. de 2024 | 2,2400 | 2,2400 | 2,1700 | 2,2300 | 2,2300 | 289.923 |
21 de fev. de 2024 | 2,2300 | 2,2300 | 2,1450 | 2,1900 | 2,1900 | 436.410 |
20 de fev. de 2024 | 2,1300 | 2,2600 | 2,1100 | 2,2200 | 2,2200 | 1.431.532 |
19 de fev. de 2024 | 2,1300 | 2,1300 | 2,0900 | 2,1100 | 2,1100 | 187.799 |
16 de fev. de 2024 | 2,1200 | 2,1300 | 2,0900 | 2,1300 | 2,1300 | 309.173 |
15 de fev. de 2024 | 2,0900 | 2,1050 | 2,0700 | 2,0900 | 2,0900 | 372.159 |
14 de fev. de 2024 | 2,1000 | 2,1000 | 2,0700 | 2,0800 | 2,0800 | 316.184 |
13 de fev. de 2024 | 2,1300 | 2,1600 | 2,1200 | 2,1300 | 2,1300 | 458.650 |
12 de fev. de 2024 | 2,1800 | 2,1800 | 2,1200 | 2,1300 | 2,1300 | 344.610 |
09 de fev. de 2024 | 2,1000 | 2,1800 | 2,1000 | 2,1700 | 2,1700 | 765.638 |
08 de fev. de 2024 | 2,1100 | 2,1700 | 2,1000 | 2,1400 | 2,1400 | 679.511 |
07 de fev. de 2024 | 2,0200 | 2,1250 | 2,0200 | 2,1000 | 2,1000 | 850.723 |
06 de fev. de 2024 | 2,0000 | 2,0400 | 2,0000 | 2,0200 | 2,0200 | 258.221 |
05 de fev. de 2024 | 2,0200 | 2,0400 | 1,9700 | 2,0200 | 2,0200 | 515.489 |
02 de fev. de 2024 | 2,0000 | 2,0500 | 1,9850 | 2,0400 | 2,0400 | 436.606 |
01 de fev. de 2024 | 1,9950 | 2,0000 | 1,9400 | 2,0000 | 2,0000 | 279.761 |
31 de jan. de 2024 | 2,0100 | 2,0400 | 1,9800 | 2,0300 | 2,0300 | 534.338 |
30 de jan. de 2024 | 1,9400 | 2,0200 | 1,9400 | 2,0100 | 2,0100 | 534.137 |
29 de jan. de 2024 | 1,9500 | 1,9550 | 1,8950 | 1,9350 | 1,9350 | 436.267 |
25 de jan. de 2024 | 1,9350 | 1,9450 | 1,9200 | 1,9400 | 1,9400 | 265.136 |
24 de jan. de 2024 | 1,9350 | 1,9450 | 1,9150 | 1,9400 | 1,9400 | 199.863 |
23 de jan. de 2024 | 1,9250 | 1,9500 | 1,9100 | 1,9350 | 1,9350 | 382.951 |
22 de jan. de 2024 | 1,9100 | 1,9350 | 1,8950 | 1,9250 | 1,9250 | 303.637 |
19 de jan. de 2024 | 1,9200 | 1,9200 | 1,9000 | 1,9150 | 1,9150 | 635.048 |
18 de jan. de 2024 | 1,9300 | 1,9300 | 1,9000 | 1,9000 | 1,9000 | 355.181 |
17 de jan. de 2024 | 1,9700 | 1,9700 | 1,9300 | 1,9500 | 1,9500 | 350.951 |
16 de jan. de 2024 | 1,9850 | 1,9850 | 1,9300 | 1,9700 | 1,9700 | 325.234 |
15 de jan. de 2024 | 1,9500 | 1,9900 | 1,9400 | 1,9800 | 1,9800 | 93.714 |
12 de jan. de 2024 | 1,9950 | 1,9950 | 1,9225 | 1,9500 | 1,9500 | 347.441 |
11 de jan. de 2024 | 2,0000 | 2,0000 | 1,9150 | 1,9550 | 1,9550 | 761.805 |
10 de jan. de 2024 | 1,9450 | 1,9900 | 1,8950 | 1,9800 | 1,9800 | 623.190 |
09 de jan. de 2024 | 1,9700 | 1,9700 | 1,9175 | 1,9300 | 1,9300 | 979.942 |
08 de jan. de 2024 | 1,9650 | 1,9750 | 1,9300 | 1,9600 | 1,9600 | 350.719 |
05 de jan. de 2024 | 2,0100 | 2,0400 | 1,9750 | 1,9750 | 1,9750 | 274.006 |
04 de jan. de 2024 | 2,0200 | 2,0400 | 1,9900 | 2,0000 | 2,0000 | 476.606 |
03 de jan. de 2024 | 2,0500 | 2,0500 | 1,9900 | 2,0000 | 2,0000 | 542.587 |
02 de jan. de 2024 | 2,0100 | 2,0800 | 2,0100 | 2,0700 | 2,0700 | 558.623 |
29 de dez. de 2023 | 1,9550 | 2,0400 | 1,9350 | 2,0300 | 2,0300 | 1.128.469 |
28 de dez. de 2023 | 1,9150 | 1,9650 | 1,8800 | 1,9600 | 1,9600 | 629.961 |
27 de dez. de 2023 | 1,8900 | 1,9900 | 1,8850 | 1,9050 | 1,9050 | 1.025.294 |
22 de dez. de 2023 | 1,7400 | 1,8600 | 1,7125 | 1,8600 | 1,8600 | 1.570.920 |
21 de dez. de 2023 | 1,7500 | 1,7500 | 1,7150 | 1,7350 | 1,7350 | 587.346 |
20 de dez. de 2023 | 1,7750 | 1,7850 | 1,7550 | 1,7600 | 1,7600 | 453.128 |
19 de dez. de 2023 | 1,7800 | 1,7800 | 1,7300 | 1,7700 | 1,7700 | 663.607 |
18 de dez. de 2023 | 1,8350 | 1,8350 | 1,7600 | 1,7600 | 1,7600 | 428.965 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |