Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 2,2900 | 2,3200 | 2,2400 | 2,2900 | 2,2900 | 19.300 |
02 de mai. de 2024 | 2,2600 | 2,3400 | 2,2000 | 2,2800 | 2,2800 | 15.400 |
30 de abr. de 2024 | 2,2200 | 2,3300 | 2,2100 | 2,2600 | 2,2600 | 11.900 |
29 de abr. de 2024 | 2,1500 | 2,3200 | 2,1500 | 2,2500 | 2,2500 | 23.300 |
26 de abr. de 2024 | 2,2100 | 2,2500 | 2,1400 | 2,1500 | 2,1500 | 22.800 |
25 de abr. de 2024 | 2,2400 | 2,2900 | 2,1500 | 2,1500 | 2,1500 | 45.300 |
24 de abr. de 2024 | 2,1900 | 2,3800 | 2,1900 | 2,2200 | 2,2200 | 56.100 |
23 de abr. de 2024 | 2,1500 | 2,2300 | 2,1300 | 2,2300 | 2,2300 | 23.100 |
22 de abr. de 2024 | 2,1500 | 2,2300 | 2,1200 | 2,1500 | 2,1500 | 34.200 |
19 de abr. de 2024 | 2,1700 | 2,2100 | 2,1100 | 2,1500 | 2,1500 | 17.500 |
18 de abr. de 2024 | 2,1500 | 2,1800 | 2,0900 | 2,1700 | 2,1700 | 29.200 |
17 de abr. de 2024 | 2,2300 | 2,2400 | 2,1100 | 2,1300 | 2,1300 | 50.000 |
16 de abr. de 2024 | 2,1500 | 2,2700 | 2,0800 | 2,1200 | 2,1200 | 107.900 |
15 de abr. de 2024 | 2,1200 | 2,3300 | 2,0900 | 2,1400 | 2,1400 | 84.300 |
12 de abr. de 2024 | 2,0600 | 2,4000 | 2,0500 | 2,0700 | 2,0700 | 267.000 |
11 de abr. de 2024 | 2,0400 | 2,1000 | 2,0000 | 2,0000 | 2,0000 | 20.800 |
10 de abr. de 2024 | 2,0300 | 2,0700 | 2,0000 | 2,0200 | 2,0200 | 30.000 |
09 de abr. de 2024 | 2,0700 | 2,0800 | 2,0200 | 2,0200 | 2,0200 | 9.700 |
08 de abr. de 2024 | 2,1100 | 2,1100 | 2,0400 | 2,0400 | 2,0400 | 12.100 |
05 de abr. de 2024 | 2,0900 | 2,1500 | 2,0400 | 2,0900 | 2,0900 | 9.400 |
04 de abr. de 2024 | 2,1100 | 2,1200 | 2,0400 | 2,0900 | 2,0900 | 51.800 |
03 de abr. de 2024 | 2,1900 | 2,2400 | 2,1000 | 2,1100 | 2,1100 | 46.900 |
02 de abr. de 2024 | 2,3700 | 2,3800 | 2,1300 | 2,1300 | 2,1300 | 107.900 |
01 de abr. de 2024 | 1,9800 | 2,6700 | 1,9800 | 2,3500 | 2,3500 | 319.500 |
28 de mar. de 2024 | 2,0000 | 2,0400 | 1,9500 | 2,0400 | 2,0400 | 10.900 |
27 de mar. de 2024 | 2,0100 | 2,0100 | 1,9400 | 2,0000 | 2,0000 | 5.000 |
26 de mar. de 2024 | 1,9300 | 2,0100 | 1,9000 | 2,0000 | 2,0000 | 21.800 |
25 de mar. de 2024 | 1,9600 | 2,0100 | 1,8900 | 2,0100 | 2,0100 | 23.500 |
22 de mar. de 2024 | 1,9200 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 25.300 |
21 de mar. de 2024 | 1,9300 | 1,9400 | 1,9200 | 1,9200 | 1,9200 | 1.300 |
20 de mar. de 2024 | 1,9400 | 1,9500 | 1,9200 | 1,9300 | 1,9300 | 8.200 |
19 de mar. de 2024 | 1,9000 | 1,9500 | 1,9000 | 1,9400 | 1,9400 | 9.800 |
18 de mar. de 2024 | 1,9300 | 1,9300 | 1,9000 | 1,9300 | 1,9300 | 3.600 |
15 de mar. de 2024 | 1,9200 | 1,9300 | 1,9100 | 1,9100 | 1,9100 | 2.600 |
14 de mar. de 2024 | 1,9000 | 1,9200 | 1,8900 | 1,9000 | 1,9000 | 7.400 |
13 de mar. de 2024 | 1,9400 | 1,9400 | 1,9000 | 1,9100 | 1,9100 | 4.400 |
12 de mar. de 2024 | 1,8900 | 1,9500 | 1,8900 | 1,8900 | 1,8900 | 9.700 |
11 de mar. de 2024 | 1,9100 | 1,9300 | 1,8900 | 1,8900 | 1,8900 | 10.300 |
08 de mar. de 2024 | 1,9200 | 1,9200 | 1,9000 | 1,9100 | 1,9100 | 10.800 |
07 de mar. de 2024 | 1,9200 | 1,9200 | 1,9100 | 1,9100 | 1,9100 | 3.600 |
06 de mar. de 2024 | 1,9300 | 1,9300 | 1,9100 | 1,9200 | 1,9200 | 4.100 |
05 de mar. de 2024 | 1,9100 | 1,9300 | 1,9100 | 1,9300 | 1,9300 | 3.300 |
04 de mar. de 2024 | 1,9300 | 1,9400 | 1,9000 | 1,9100 | 1,9100 | 3.400 |
01 de mar. de 2024 | 1,9100 | 1,9500 | 1,9000 | 1,9100 | 1,9100 | 16.000 |
29 de fev. de 2024 | 2,0000 | 2,0000 | 1,9000 | 1,9000 | 1,9000 | 38.700 |
28 de fev. de 2024 | 1,9200 | 2,0700 | 1,9200 | 2,0000 | 2,0000 | 16.700 |
27 de fev. de 2024 | 1,9100 | 1,9500 | 1,9100 | 1,9200 | 1,9200 | 5.000 |
26 de fev. de 2024 | 1,9500 | 1,9800 | 1,9000 | 1,9100 | 1,9100 | 18.100 |
23 de fev. de 2024 | 1,9300 | 1,9700 | 1,9200 | 1,9400 | 1,9400 | 9.600 |
22 de fev. de 2024 | 1,9500 | 1,9700 | 1,9200 | 1,9700 | 1,9700 | 10.800 |
21 de fev. de 2024 | 1,9900 | 1,9900 | 1,9100 | 1,9100 | 1,9100 | 48.500 |
20 de fev. de 2024 | 2,0000 | 2,0000 | 1,9800 | 1,9900 | 1,9900 | 7.900 |
19 de fev. de 2024 | 2,0000 | 2,0000 | 1,9900 | 2,0000 | 2,0000 | 17.600 |
16 de fev. de 2024 | 2,0700 | 2,0700 | 1,9900 | 1,9900 | 1,9900 | 62.400 |
15 de fev. de 2024 | 2,0700 | 2,0800 | 2,0200 | 2,0400 | 2,0400 | 5.700 |
14 de fev. de 2024 | 2,0700 | 2,0800 | 2,0700 | 2,0800 | 2,0800 | 1.700 |
09 de fev. de 2024 | 2,1100 | 2,1100 | 2,0700 | 2,0700 | 2,0700 | 3.000 |
08 de fev. de 2024 | 2,0800 | 2,1000 | 2,0700 | 2,1000 | 2,1000 | 5.900 |
07 de fev. de 2024 | 2,0700 | 2,1000 | 2,0700 | 2,1000 | 2,1000 | 6.300 |
06 de fev. de 2024 | 2,0900 | 2,1000 | 2,0600 | 2,0700 | 2,0700 | 16.400 |
05 de fev. de 2024 | 2,1100 | 2,1200 | 2,0800 | 2,1100 | 2,1100 | 3.800 |
02 de fev. de 2024 | 2,1000 | 2,1200 | 2,0600 | 2,1000 | 2,1000 | 5.200 |
01 de fev. de 2024 | 2,0900 | 2,1100 | 2,0900 | 2,1000 | 2,1000 | 13.800 |
31 de jan. de 2024 | 2,1200 | 2,1600 | 2,0900 | 2,0900 | 2,0900 | 27.600 |
30 de jan. de 2024 | 2,1200 | 2,1500 | 2,1000 | 2,1200 | 2,1200 | 14.100 |
29 de jan. de 2024 | 2,2000 | 2,2200 | 2,1200 | 2,1200 | 2,1200 | 21.700 |
26 de jan. de 2024 | 2,2600 | 2,2600 | 2,2000 | 2,2000 | 2,2000 | 13.900 |
25 de jan. de 2024 | 2,4000 | 2,4500 | 2,2600 | 2,2600 | 2,2600 | 46.300 |
24 de jan. de 2024 | 2,1400 | 2,3500 | 2,1400 | 2,3400 | 2,3400 | 66.200 |
23 de jan. de 2024 | 2,1400 | 2,1700 | 2,1400 | 2,1400 | 2,1400 | 4.100 |
22 de jan. de 2024 | 2,1400 | 2,1400 | 2,1300 | 2,1400 | 2,1400 | 2.400 |
19 de jan. de 2024 | 2,1600 | 2,1700 | 2,1400 | 2,1400 | 2,1400 | 2.900 |
18 de jan. de 2024 | 2,1400 | 2,1600 | 2,1300 | 2,1400 | 2,1400 | 4.300 |
17 de jan. de 2024 | 2,1400 | 2,1600 | 2,1400 | 2,1400 | 2,1400 | 2.900 |
16 de jan. de 2024 | 2,1600 | 2,1900 | 2,1300 | 2,1400 | 2,1400 | 6.000 |
15 de jan. de 2024 | 2,1500 | 2,1800 | 2,1500 | 2,1500 | 2,1500 | 3.900 |
12 de jan. de 2024 | 2,1300 | 2,1500 | 2,1300 | 2,1300 | 2,1300 | 5.700 |
11 de jan. de 2024 | 2,1700 | 2,1800 | 2,1300 | 2,1400 | 2,1400 | 3.600 |
10 de jan. de 2024 | 2,1800 | 2,1800 | 2,1300 | 2,1500 | 2,1500 | 5.500 |
09 de jan. de 2024 | 2,1700 | 2,1800 | 2,1600 | 2,1800 | 2,1800 | 1.600 |
08 de jan. de 2024 | 2,1800 | 2,1900 | 2,1700 | 2,1700 | 2,1700 | 11.900 |
05 de jan. de 2024 | 2,1800 | 2,2400 | 2,1700 | 2,1800 | 2,1800 | 3.500 |
04 de jan. de 2024 | 2,2000 | 2,2500 | 2,1500 | 2,1700 | 2,1700 | 10.600 |
03 de jan. de 2024 | 2,2100 | 2,2300 | 2,1800 | 2,2100 | 2,2100 | 4.700 |
02 de jan. de 2024 | 2,1300 | 2,2200 | 2,1300 | 2,2200 | 2,2200 | 4.800 |
28 de dez. de 2023 | 2,1700 | 2,2000 | 2,1300 | 2,1300 | 2,1300 | 9.800 |
27 de dez. de 2023 | 2,1700 | 2,1900 | 2,1300 | 2,1700 | 2,1700 | 8.400 |
26 de dez. de 2023 | 2,1600 | 2,2300 | 2,1200 | 2,1200 | 2,1200 | 15.800 |
22 de dez. de 2023 | 2,1700 | 2,2500 | 2,1600 | 2,2100 | 2,2100 | 9.100 |
21 de dez. de 2023 | 2,1100 | 2,2500 | 2,1100 | 2,1700 | 2,1700 | 11.600 |
20 de dez. de 2023 | 2,1100 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 19.500 |
19 de dez. de 2023 | 2,1100 | 2,1500 | 2,0900 | 2,1400 | 2,1400 | 10.600 |
18 de dez. de 2023 | 2,2200 | 2,2200 | 2,1000 | 2,1300 | 2,1300 | 18.800 |
15 de dez. de 2023 | 2,1500 | 2,3000 | 2,1200 | 2,2200 | 2,2200 | 21.200 |
14 de dez. de 2023 | 2,1300 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 14.100 |
13 de dez. de 2023 | 2,1000 | 2,1300 | 2,1000 | 2,1300 | 2,1300 | 2.800 |
12 de dez. de 2023 | 2,1100 | 2,1200 | 2,0900 | 2,1200 | 2,1200 | 2.900 |
11 de dez. de 2023 | 2,1400 | 2,1400 | 2,0900 | 2,1100 | 2,1100 | 2.800 |
08 de dez. de 2023 | 2,1200 | 2,1300 | 2,0800 | 2,1200 | 2,1200 | 3.200 |
07 de dez. de 2023 | 2,0900 | 2,1200 | 2,0900 | 2,1200 | 2,1200 | 2.700 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |