Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
10 de mai. de 2024 | 2,0900 | 2,1000 | 1,8900 | 1,8900 | 1,8900 | 666.000 |
09 de mai. de 2024 | 2,0000 | 2,0650 | 1,9750 | 2,0500 | 2,0500 | 333.200 |
08 de mai. de 2024 | 2,0500 | 2,0890 | 2,0000 | 2,0100 | 2,0100 | 345.700 |
07 de mai. de 2024 | 2,1000 | 2,1400 | 2,0100 | 2,0500 | 2,0500 | 731.600 |
06 de mai. de 2024 | 2,1000 | 2,1600 | 2,0700 | 2,1200 | 2,1200 | 478.400 |
03 de mai. de 2024 | 2,1600 | 2,2850 | 2,0200 | 2,0500 | 2,0500 | 1.176.900 |
02 de mai. de 2024 | 2,0900 | 2,1800 | 2,0550 | 2,1300 | 2,1300 | 857.400 |
01 de mai. de 2024 | 1,9400 | 2,1000 | 1,9400 | 2,0500 | 2,0500 | 981.000 |
30 de abr. de 2024 | 1,9500 | 2,0500 | 1,9000 | 1,9800 | 1,9800 | 935.000 |
29 de abr. de 2024 | 1,8900 | 2,0500 | 1,8800 | 1,9700 | 1,9700 | 1.150.000 |
26 de abr. de 2024 | 1,8500 | 1,9430 | 1,8250 | 1,9300 | 1,9300 | 875.500 |
25 de abr. de 2024 | 1,8700 | 1,9200 | 1,8100 | 1,8400 | 1,8400 | 822.200 |
24 de abr. de 2024 | 1,9600 | 1,9600 | 1,8450 | 1,8700 | 1,8700 | 842.700 |
23 de abr. de 2024 | 1,8700 | 2,0700 | 1,8700 | 1,9700 | 1,9700 | 1.200.300 |
22 de abr. de 2024 | 1,8800 | 1,9000 | 1,8000 | 1,8700 | 1,8700 | 1.049.300 |
19 de abr. de 2024 | 1,9200 | 1,9800 | 1,8400 | 1,8500 | 1,8500 | 941.100 |
18 de abr. de 2024 | 2,0500 | 2,0500 | 1,9100 | 1,9100 | 1,9100 | 1.016.800 |
17 de abr. de 2024 | 2,1800 | 2,2000 | 1,9800 | 1,9800 | 1,9800 | 1.473.400 |
16 de abr. de 2024 | 2,0700 | 2,2050 | 2,0400 | 2,1500 | 2,1500 | 1.211.500 |
15 de abr. de 2024 | 2,2800 | 2,3700 | 2,0700 | 2,0700 | 2,0700 | 1.753.500 |
12 de abr. de 2024 | 2,4400 | 2,5500 | 2,2200 | 2,3000 | 2,3000 | 1.630.800 |
11 de abr. de 2024 | 2,4500 | 2,5000 | 2,3700 | 2,4700 | 2,4700 | 1.056.100 |
10 de abr. de 2024 | 2,3000 | 2,5000 | 2,2600 | 2,4300 | 2,4300 | 1.555.800 |
09 de abr. de 2024 | 2,4800 | 2,5850 | 2,3800 | 2,3900 | 2,3900 | 1.639.400 |
08 de abr. de 2024 | 2,4900 | 2,6400 | 2,3900 | 2,6000 | 2,6000 | 2.394.800 |
05 de abr. de 2024 | 2,4500 | 2,5490 | 2,3200 | 2,4500 | 2,4500 | 2.509.700 |
04 de abr. de 2024 | 2,4400 | 2,8500 | 2,3800 | 2,5100 | 2,5100 | 8.157.200 |
03 de abr. de 2024 | 1,9500 | 2,4800 | 1,8300 | 2,3900 | 2,3900 | 9.942.100 |
02 de abr. de 2024 | 1,8200 | 1,8800 | 1,7700 | 1,8700 | 1,8700 | 928.400 |
01 de abr. de 2024 | 1,9700 | 1,9700 | 1,7600 | 1,8600 | 1,8600 | 2.066.700 |
28 de mar. de 2024 | 1,8050 | 2,0400 | 1,8000 | 1,9700 | 1,9700 | 2.959.300 |
27 de mar. de 2024 | 1,8000 | 1,8300 | 1,6800 | 1,7900 | 1,7900 | 1.342.200 |
26 de mar. de 2024 | 1,7000 | 1,7600 | 1,6700 | 1,7300 | 1,7300 | 883.600 |
25 de mar. de 2024 | 1,6200 | 1,7150 | 1,6100 | 1,6600 | 1,6600 | 1.175.900 |
22 de mar. de 2024 | 1,6500 | 1,6700 | 1,6000 | 1,6300 | 1,6300 | 897.300 |
21 de mar. de 2024 | 1,7200 | 1,7200 | 1,6200 | 1,6700 | 1,6700 | 1.086.800 |
20 de mar. de 2024 | 1,6700 | 1,7000 | 1,5800 | 1,7000 | 1,7000 | 1.615.200 |
19 de mar. de 2024 | 1,7000 | 1,7300 | 1,6400 | 1,6700 | 1,6700 | 881.000 |
18 de mar. de 2024 | 1,7900 | 1,7900 | 1,6100 | 1,6700 | 1,6700 | 1.592.900 |
15 de mar. de 2024 | 1,7000 | 1,8000 | 1,7000 | 1,7700 | 1,7700 | 939.400 |
14 de mar. de 2024 | 1,8700 | 1,8700 | 1,6400 | 1,6800 | 1,6800 | 2.998.900 |
13 de mar. de 2024 | 1,9000 | 1,9750 | 1,8200 | 1,8400 | 1,8400 | 1.920.100 |
12 de mar. de 2024 | 2,0500 | 2,0500 | 1,8400 | 1,9100 | 1,9100 | 1.833.500 |
11 de mar. de 2024 | 2,1800 | 2,2000 | 2,0000 | 2,0200 | 2,0200 | 1.224.900 |
08 de mar. de 2024 | 2,2300 | 2,3150 | 2,0850 | 2,1000 | 2,1000 | 2.033.900 |
07 de mar. de 2024 | 2,0900 | 2,3000 | 2,0000 | 2,1900 | 2,1900 | 5.511.100 |
06 de mar. de 2024 | 2,0900 | 2,0900 | 1,9000 | 1,9900 | 1,9900 | 1.071.100 |
05 de mar. de 2024 | 2,1200 | 2,1200 | 2,0100 | 2,0100 | 2,0100 | 741.200 |
04 de mar. de 2024 | 2,1900 | 2,1900 | 2,0700 | 2,0900 | 2,0900 | 1.317.800 |
01 de mar. de 2024 | 1,9400 | 2,1850 | 1,9200 | 2,1300 | 2,1300 | 1.718.300 |
29 de fev. de 2024 | 2,0000 | 2,0400 | 1,9110 | 1,9400 | 1,9400 | 892.700 |
28 de fev. de 2024 | 2,0000 | 2,0800 | 1,9400 | 1,9600 | 1,9600 | 1.463.300 |
27 de fev. de 2024 | 1,9200 | 2,0200 | 1,9100 | 2,0000 | 2,0000 | 1.031.000 |
26 de fev. de 2024 | 1,8100 | 1,9500 | 1,8100 | 1,9000 | 1,9000 | 608.700 |
23 de fev. de 2024 | 1,8400 | 1,8850 | 1,8200 | 1,8300 | 1,8300 | 635.000 |
22 de fev. de 2024 | 1,8800 | 1,9300 | 1,8150 | 1,8300 | 1,8300 | 999.500 |
21 de fev. de 2024 | 2,0200 | 2,0200 | 1,8700 | 1,8800 | 1,8800 | 1.069.000 |
20 de fev. de 2024 | 1,8500 | 2,0500 | 1,8400 | 2,0100 | 2,0100 | 2.838.800 |
16 de fev. de 2024 | 1,7900 | 1,8800 | 1,7750 | 1,8400 | 1,8400 | 1.156.400 |
15 de fev. de 2024 | 1,7800 | 1,8300 | 1,7300 | 1,8000 | 1,8000 | 707.800 |
14 de fev. de 2024 | 1,7600 | 1,7900 | 1,7200 | 1,7700 | 1,7700 | 851.500 |
13 de fev. de 2024 | 1,7800 | 1,8400 | 1,7300 | 1,7400 | 1,7400 | 1.026.400 |
12 de fev. de 2024 | 1,7600 | 1,9300 | 1,7200 | 1,8800 | 1,8800 | 1.513.200 |
09 de fev. de 2024 | 1,7800 | 1,7800 | 1,6800 | 1,7300 | 1,7300 | 673.600 |
08 de fev. de 2024 | 1,7100 | 1,7600 | 1,6700 | 1,7500 | 1,7500 | 837.700 |
07 de fev. de 2024 | 1,7900 | 1,8000 | 1,6650 | 1,7000 | 1,7000 | 1.096.800 |
06 de fev. de 2024 | 1,7300 | 1,8100 | 1,7250 | 1,7900 | 1,7900 | 674.000 |
05 de fev. de 2024 | 1,7300 | 1,7800 | 1,7000 | 1,7400 | 1,7400 | 633.900 |
02 de fev. de 2024 | 1,7800 | 1,8200 | 1,7150 | 1,7700 | 1,7700 | 1.299.700 |
01 de fev. de 2024 | 1,8000 | 1,8500 | 1,7600 | 1,8100 | 1,8100 | 662.500 |
31 de jan. de 2024 | 1,8000 | 1,9000 | 1,7600 | 1,7800 | 1,7800 | 1.255.100 |
30 de jan. de 2024 | 1,9600 | 1,9600 | 1,8300 | 1,8500 | 1,8500 | 1.152.500 |
29 de jan. de 2024 | 1,7200 | 1,9700 | 1,6700 | 1,9600 | 1,9600 | 1.931.700 |
26 de jan. de 2024 | 1,7400 | 1,7800 | 1,6800 | 1,7200 | 1,7200 | 1.241.300 |
25 de jan. de 2024 | 1,7600 | 1,8300 | 1,7200 | 1,7400 | 1,7400 | 883.600 |
24 de jan. de 2024 | 1,8700 | 1,9250 | 1,7300 | 1,7400 | 1,7400 | 1.157.200 |
23 de jan. de 2024 | 1,8100 | 1,8700 | 1,7750 | 1,8300 | 1,8300 | 658.800 |
22 de jan. de 2024 | 1,6800 | 1,8380 | 1,6500 | 1,8200 | 1,8200 | 1.231.200 |
19 de jan. de 2024 | 1,8000 | 1,8000 | 1,6400 | 1,7000 | 1,7000 | 1.258.800 |
18 de jan. de 2024 | 1,8000 | 1,8100 | 1,7100 | 1,7700 | 1,7700 | 1.095.600 |
17 de jan. de 2024 | 1,8200 | 1,8600 | 1,7500 | 1,8000 | 1,8000 | 1.358.700 |
16 de jan. de 2024 | 1,9800 | 1,9900 | 1,8300 | 1,8600 | 1,8600 | 1.106.800 |
12 de jan. de 2024 | 1,9900 | 2,2100 | 1,9350 | 1,9600 | 1,9600 | 2.253.100 |
11 de jan. de 2024 | 2,0600 | 2,0600 | 1,8900 | 2,0000 | 2,0000 | 1.701.500 |
10 de jan. de 2024 | 2,2000 | 2,2000 | 1,9700 | 2,0650 | 2,0650 | 2.356.700 |
09 de jan. de 2024 | 2,0600 | 2,2300 | 2,0200 | 2,1900 | 2,1900 | 4.754.400 |
08 de jan. de 2024 | 1,6800 | 2,0400 | 1,6100 | 2,0200 | 2,0200 | 4.098.700 |
05 de jan. de 2024 | 1,7200 | 1,7300 | 1,5900 | 1,6400 | 1,6400 | 1.694.000 |
04 de jan. de 2024 | 1,6000 | 1,7750 | 1,5100 | 1,7200 | 1,7200 | 2.861.200 |
03 de jan. de 2024 | 1,7500 | 1,7500 | 1,4600 | 1,5000 | 1,5000 | 2.792.200 |
02 de jan. de 2024 | 1,4200 | 1,6900 | 1,3950 | 1,6900 | 1,6900 | 3.089.300 |
29 de dez. de 2023 | 1,4800 | 1,4800 | 1,3600 | 1,4100 | 1,4100 | 979.700 |
28 de dez. de 2023 | 1,5600 | 1,5800 | 1,4800 | 1,4900 | 1,4900 | 994.000 |
27 de dez. de 2023 | 1,3600 | 1,5500 | 1,3600 | 1,5500 | 1,5500 | 1.636.000 |
26 de dez. de 2023 | 1,4000 | 1,4300 | 1,3400 | 1,3500 | 1,3500 | 649.100 |
22 de dez. de 2023 | 1,3000 | 1,4200 | 1,3000 | 1,4000 | 1,4000 | 943.200 |
21 de dez. de 2023 | 1,3300 | 1,3500 | 1,2800 | 1,3000 | 1,3000 | 650.200 |
20 de dez. de 2023 | 1,4200 | 1,4200 | 1,3000 | 1,3200 | 1,3200 | 643.700 |
19 de dez. de 2023 | 1,3600 | 1,4200 | 1,3500 | 1,4100 | 1,4100 | 914.000 |
18 de dez. de 2023 | 1,3100 | 1,4300 | 1,2600 | 1,3600 | 1,3600 | 1.599.900 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |