Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
13 de mai. de 2024 | 2,5900 | 2,6000 | 2,5700 | 2,5800 | 2,5800 | 280.641 |
10 de mai. de 2024 | 2,6000 | 2,6000 | 2,5600 | 2,5800 | 2,5800 | 123.746 |
09 de mai. de 2024 | 2,6000 | 2,6000 | 2,5600 | 2,5600 | 2,5600 | 118.330 |
08 de mai. de 2024 | 2,5900 | 2,6000 | 2,5700 | 2,5800 | 2,5800 | 100.139 |
07 de mai. de 2024 | 2,6300 | 2,6300 | 2,5700 | 2,6000 | 2,6000 | 184.430 |
06 de mai. de 2024 | 2,6200 | 2,6200 | 2,5700 | 2,5900 | 2,5900 | 163.006 |
03 de mai. de 2024 | 2,6100 | 2,6100 | 2,5500 | 2,6000 | 2,6000 | 158.596 |
02 de mai. de 2024 | 2,6000 | 2,6100 | 2,5600 | 2,6000 | 2,6000 | 255.010 |
01 de mai. de 2024 | 2,6200 | 2,6200 | 2,5700 | 2,6000 | 2,6000 | 168.175 |
30 de abr. de 2024 | 2,6300 | 2,6500 | 2,5900 | 2,6000 | 2,6000 | 181.876 |
29 de abr. de 2024 | 2,5700 | 2,6200 | 2,5700 | 2,6000 | 2,6000 | 113.263 |
26 de abr. de 2024 | 2,6000 | 2,6300 | 2,5700 | 2,5700 | 2,5700 | 89.953 |
24 de abr. de 2024 | 2,6300 | 2,6500 | 2,6000 | 2,6000 | 2,6000 | 120.985 |
23 de abr. de 2024 | 2,6500 | 2,6800 | 2,5900 | 2,6000 | 2,6000 | 865.900 |
22 de abr. de 2024 | 2,6700 | 2,6800 | 2,6200 | 2,6300 | 2,6300 | 379.976 |
19 de abr. de 2024 | 2,6700 | 2,6800 | 2,6200 | 2,6200 | 2,6200 | 127.628 |
18 de abr. de 2024 | 2,6900 | 2,6900 | 2,6400 | 2,6500 | 2,6500 | 88.472 |
17 de abr. de 2024 | 2,6800 | 2,7000 | 2,6400 | 2,6400 | 2,6400 | 194.152 |
16 de abr. de 2024 | 2,6300 | 2,6500 | 2,6150 | 2,6500 | 2,6500 | 1.196.304 |
15 de abr. de 2024 | 2,6800 | 2,6800 | 2,6200 | 2,6300 | 2,6300 | 1.696.905 |
12 de abr. de 2024 | 2,6200 | 2,6600 | 2,5700 | 2,6400 | 2,6400 | 79.334 |
11 de abr. de 2024 | 2,6000 | 2,6000 | 2,5400 | 2,5700 | 2,5700 | 349.935 |
10 de abr. de 2024 | 2,6100 | 2,6200 | 2,5900 | 2,6000 | 2,6000 | 119.862 |
09 de abr. de 2024 | 2,6000 | 2,6000 | 2,5300 | 2,5900 | 2,5900 | 245.113 |
08 de abr. de 2024 | 2,6800 | 2,6800 | 2,5600 | 2,5600 | 2,5600 | 210.474 |
05 de abr. de 2024 | 2,6800 | 2,6800 | 2,5500 | 2,6200 | 2,6200 | 530.908 |
04 de abr. de 2024 | 2,7500 | 2,7600 | 2,6500 | 2,6900 | 2,6900 | 1.379.521 |
03 de abr. de 2024 | 2,7500 | 2,7500 | 2,7100 | 2,7400 | 2,7400 | 40.740 |
02 de abr. de 2024 | 2,6800 | 2,7700 | 2,6800 | 2,7500 | 2,7500 | 107.509 |
28 de mar. de 2024 | 2,7000 | 2,7050 | 2,6600 | 2,6600 | 2,6600 | 52.934 |
27 de mar. de 2024 | 2,6700 | 2,7300 | 2,6500 | 2,6900 | 2,6900 | 113.294 |
26 de mar. de 2024 | 2,7200 | 2,7400 | 2,6700 | 2,6700 | 2,6700 | 55.184 |
25 de mar. de 2024 | 2,7000 | 2,7300 | 2,6900 | 2,7000 | 2,7000 | 165.119 |
22 de mar. de 2024 | 2,6800 | 2,6900 | 2,6500 | 2,6700 | 2,6700 | 67.746 |
21 de mar. de 2024 | 2,6300 | 2,6900 | 2,6200 | 2,6700 | 2,6700 | 123.155 |
20 de mar. de 2024 | 2,6400 | 2,6650 | 2,5900 | 2,6000 | 2,6000 | 83.938 |
19 de mar. de 2024 | 2,5100 | 2,6400 | 2,5100 | 2,6300 | 2,6300 | 161.214 |
18 de mar. de 2024 | 2,5700 | 2,5700 | 2,4600 | 2,4600 | 2,4600 | 92.189 |
15 de mar. de 2024 | 2,5500 | 2,5600 | 2,5000 | 2,5000 | 2,5000 | 127.784 |
14 de mar. de 2024 | 2,4800 | 2,5500 | 2,4700 | 2,5100 | 2,5100 | 78.400 |
13 de mar. de 2024 | 2,4200 | 2,6500 | 2,4200 | 2,5200 | 2,5200 | 167.591 |
12 de mar. de 2024 | 2,4200 | 2,4800 | 2,4200 | 2,4600 | 2,4600 | 16.302 |
11 de mar. de 2024 | 2,5000 | 2,5000 | 2,4000 | 2,4000 | 2,4000 | 115.414 |
08 de mar. de 2024 | 2,4000 | 2,4700 | 2,4000 | 2,4700 | 2,4700 | 102.458 |
07 de mar. de 2024 | 2,3800 | 2,3900 | 2,3400 | 2,3700 | 2,3700 | 88.872 |
06 de mar. de 2024 | 2,3500 | 2,3700 | 2,3300 | 2,3400 | 2,3400 | 237.493 |
05 de mar. de 2024 | 2,3500 | 2,3800 | 2,3300 | 2,3500 | 2,3500 | 3.081.528 |
04 de mar. de 2024 | 2,3400 | 2,3650 | 2,3400 | 2,3600 | 2,3600 | 65.431 |
01 de mar. de 2024 | 2,3100 | 2,3400 | 2,2900 | 2,3000 | 2,3000 | 93.595 |
29 de fev. de 2024 | 2,3000 | 2,3300 | 2,2950 | 2,3300 | 2,3300 | 53.109 |
28 de fev. de 2024 | 2,3300 | 2,3350 | 2,2600 | 2,2600 | 2,2600 | 89.331 |
27 de fev. de 2024 | 2,3400 | 2,3400 | 2,3100 | 2,3100 | 2,3100 | 63.815 |
26 de fev. de 2024 | 2,3600 | 2,3700 | 2,3200 | 2,3300 | 2,3300 | 117.562 |
23 de fev. de 2024 | 2,3700 | 2,3800 | 2,3000 | 2,3400 | 2,3400 | 380.279 |
22 de fev. de 2024 | 2,3100 | 2,4200 | 2,3100 | 2,3700 | 2,3700 | 250.126 |
21 de fev. de 2024 | 2,4000 | 2,4000 | 2,3000 | 2,3000 | 2,3000 | 56.589 |
20 de fev. de 2024 | 2,3600 | 2,3800 | 2,3600 | 2,3700 | 2,3700 | 116.427 |
19 de fev. de 2024 | 2,3900 | 2,4200 | 2,3300 | 2,3500 | 2,3500 | 284.694 |
16 de fev. de 2024 | 2,3700 | 2,4200 | 2,3700 | 2,3900 | 2,3900 | 15.700 |
15 de fev. de 2024 | 2,3600 | 2,4600 | 2,3400 | 2,3600 | 2,3600 | 20.212 |
14 de fev. de 2024 | 2,3500 | 2,3800 | 2,3300 | 2,3300 | 2,3300 | 44.648 |
13 de fev. de 2024 | 2,3600 | 2,3700 | 2,3500 | 2,3500 | 2,3500 | 142.908 |
12 de fev. de 2024 | 2,3700 | 2,3800 | 2,3500 | 2,3600 | 2,3600 | 5.779 |
09 de fev. de 2024 | 2,3700 | 2,3900 | 2,3700 | 2,3800 | 2,3800 | 24.339 |
08 de fev. de 2024 | 2,3800 | 2,4000 | 2,3300 | 2,3800 | 2,3800 | 179.175 |
07 de fev. de 2024 | 2,3800 | 2,4000 | 2,3700 | 2,3800 | 2,3800 | 20.912 |
06 de fev. de 2024 | 2,3600 | 2,4000 | 2,3600 | 2,3800 | 2,3800 | 18.935 |
05 de fev. de 2024 | 2,4000 | 2,4000 | 2,3650 | 2,3700 | 2,3700 | 66.535 |
02 de fev. de 2024 | 2,4500 | 2,4500 | 2,3700 | 2,3900 | 2,3900 | 35.907 |
01 de fev. de 2024 | 2,3900 | 2,4500 | 2,3700 | 2,4100 | 2,4100 | 217.471 |
31 de jan. de 2024 | 2,3900 | 2,4000 | 2,3700 | 2,4000 | 2,4000 | 12.093 |
30 de jan. de 2024 | 2,3600 | 2,4000 | 2,3400 | 2,3900 | 2,3900 | 62.200 |
29 de jan. de 2024 | 2,3900 | 2,4100 | 2,3500 | 2,3500 | 2,3500 | 77.199 |
25 de jan. de 2024 | 2,3850 | 2,3850 | 2,3500 | 2,3500 | 2,3500 | 3.017 |
24 de jan. de 2024 | 2,4000 | 2,4000 | 2,3700 | 2,4000 | 2,4000 | 94.067 |
23 de jan. de 2024 | 2,4000 | 2,4400 | 2,3900 | 2,4000 | 2,4000 | 34.433 |
22 de jan. de 2024 | 2,3800 | 2,4300 | 2,3700 | 2,4000 | 2,4000 | 26.951 |
19 de jan. de 2024 | 2,3800 | 2,3800 | 2,3500 | 2,3500 | 2,3500 | 8.211 |
18 de jan. de 2024 | 2,3100 | 2,3600 | 2,3100 | 2,3600 | 2,3600 | 36.744 |
17 de jan. de 2024 | 2,3600 | 2,3800 | 2,3100 | 2,3800 | 2,3800 | 55.308 |
16 de jan. de 2024 | 2,3850 | 2,4000 | 2,3600 | 2,3600 | 2,3600 | 9.828 |
15 de jan. de 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 4.625 |
12 de jan. de 2024 | 2,3500 | 2,3500 | 2,3200 | 2,3200 | 2,3200 | 74.494 |
11 de jan. de 2024 | 2,3500 | 2,3600 | 2,3400 | 2,3400 | 2,3400 | 25.658 |
10 de jan. de 2024 | 2,3700 | 2,3700 | 2,3500 | 2,3700 | 2,3700 | 26.669 |
09 de jan. de 2024 | 2,3400 | 2,4000 | 2,3400 | 2,3800 | 2,3800 | 39.465 |
08 de jan. de 2024 | 2,3600 | 2,4000 | 2,3300 | 2,3400 | 2,3400 | 102.861 |
05 de jan. de 2024 | 2,3600 | 2,3800 | 2,3400 | 2,3400 | 2,3400 | 30.724 |
04 de jan. de 2024 | 2,3300 | 2,3600 | 2,3300 | 2,3400 | 2,3400 | 21.583 |
03 de jan. de 2024 | 2,3500 | 2,3600 | 2,3300 | 2,3300 | 2,3300 | 24.870 |
02 de jan. de 2024 | 2,3500 | 2,3550 | 2,3200 | 2,3400 | 2,3400 | 36.219 |
29 de dez. de 2023 | 2,3500 | 2,3500 | 2,3300 | 2,3400 | 2,3400 | 36.243 |
28 de dez. de 2023 | 2,3200 | 2,3500 | 2,3200 | 2,3500 | 2,3500 | 49.765 |
27 de dez. de 2023 | 2,3800 | 2,3800 | 2,3100 | 2,3200 | 2,3200 | 147.124 |
22 de dez. de 2023 | 2,1800 | 2,3200 | 2,1800 | 2,3200 | 2,3200 | 166.315 |
21 de dez. de 2023 | 2,3000 | 2,3000 | 2,1100 | 2,1800 | 2,1800 | 1.023.558 |
20 de dez. de 2023 | 2,3400 | 2,3900 | 2,3150 | 2,3300 | 2,3300 | 381.010 |
19 de dez. de 2023 | 2,3300 | 2,4150 | 2,3100 | 2,3300 | 2,3300 | 189.314 |
18 de dez. de 2023 | 2,3300 | 2,4300 | 2,3300 | 2,3300 | 2,3300 | 478.740 |
15 de dez. de 2023 | 2,3600 | 2,3600 | 2,3300 | 2,3400 | 2,3400 | 16.655 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |