Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 2,1500 | 2,1700 | 1,8350 | 1,9800 | 1,9800 | 8.786.973 |
02 de mai. de 2024 | 2,0800 | 2,3150 | 2,0100 | 2,0500 | 2,0500 | 4.269.500 |
01 de mai. de 2024 | 1,9500 | 2,0700 | 1,9500 | 2,0300 | 2,0300 | 2.195.900 |
30 de abr. de 2024 | 2,0900 | 2,0900 | 1,9300 | 1,9300 | 1,9300 | 1.938.200 |
29 de abr. de 2024 | 2,0700 | 2,2200 | 2,0600 | 2,1300 | 2,1300 | 1.929.000 |
26 de abr. de 2024 | 1,9200 | 2,0700 | 1,8800 | 2,0500 | 2,0500 | 1.429.800 |
25 de abr. de 2024 | 1,8900 | 1,9600 | 1,8450 | 1,9500 | 1,9500 | 1.737.900 |
24 de abr. de 2024 | 1,8800 | 1,9900 | 1,8450 | 1,9600 | 1,9600 | 2.328.100 |
23 de abr. de 2024 | 1,9000 | 1,9800 | 1,8400 | 1,9100 | 1,9100 | 1.242.000 |
22 de abr. de 2024 | 1,9800 | 2,0100 | 1,9000 | 1,9200 | 1,9200 | 1.027.300 |
19 de abr. de 2024 | 1,9000 | 1,9850 | 1,8600 | 1,9700 | 1,9700 | 3.035.200 |
18 de abr. de 2024 | 1,9500 | 2,0000 | 1,8850 | 1,9100 | 1,9100 | 1.609.100 |
17 de abr. de 2024 | 2,0000 | 2,0400 | 1,9100 | 1,9500 | 1,9500 | 1.063.000 |
16 de abr. de 2024 | 2,0300 | 2,0550 | 1,9400 | 1,9400 | 1,9400 | 1.730.700 |
15 de abr. de 2024 | 2,2000 | 2,2300 | 2,0050 | 2,0500 | 2,0500 | 1.875.300 |
12 de abr. de 2024 | 2,2900 | 2,2900 | 2,1550 | 2,1800 | 2,1800 | 2.434.600 |
11 de abr. de 2024 | 2,2400 | 2,3280 | 2,2000 | 2,3000 | 2,3000 | 1.667.600 |
10 de abr. de 2024 | 2,3200 | 2,3500 | 2,2300 | 2,3400 | 2,3400 | 1.828.800 |
09 de abr. de 2024 | 2,4400 | 2,5500 | 2,3900 | 2,4300 | 2,4300 | 1.697.000 |
08 de abr. de 2024 | 2,4300 | 2,5100 | 2,3650 | 2,4900 | 2,4900 | 1.742.200 |
05 de abr. de 2024 | 2,3800 | 2,4500 | 2,1400 | 2,4400 | 2,4400 | 8.497.800 |
04 de abr. de 2024 | 2,6200 | 2,7200 | 2,5300 | 2,5700 | 2,5700 | 2.059.500 |
03 de abr. de 2024 | 2,5100 | 2,6200 | 2,4840 | 2,6000 | 2,6000 | 1.027.500 |
02 de abr. de 2024 | 2,5200 | 2,5850 | 2,3700 | 2,5000 | 2,5000 | 2.513.600 |
01 de abr. de 2024 | 2,5900 | 2,6200 | 2,5200 | 2,5900 | 2,5900 | 1.194.600 |
28 de mar. de 2024 | 2,6100 | 2,6650 | 2,5800 | 2,6100 | 2,6100 | 930.400 |
27 de mar. de 2024 | 2,5200 | 2,6600 | 2,4500 | 2,6200 | 2,6200 | 2.326.200 |
26 de mar. de 2024 | 2,5000 | 2,5500 | 2,4700 | 2,4900 | 2,4900 | 1.998.500 |
25 de mar. de 2024 | 2,5200 | 2,5700 | 2,4600 | 2,5100 | 2,5100 | 1.679.400 |
22 de mar. de 2024 | 2,6000 | 2,6300 | 2,5000 | 2,5200 | 2,5200 | 2.690.100 |
21 de mar. de 2024 | 2,7700 | 2,8390 | 2,5900 | 2,6000 | 2,6000 | 2.526.400 |
20 de mar. de 2024 | 2,5900 | 2,7600 | 2,5700 | 2,7500 | 2,7500 | 2.607.700 |
19 de mar. de 2024 | 2,6500 | 2,7200 | 2,5600 | 2,6100 | 2,6100 | 2.000.700 |
18 de mar. de 2024 | 2,6900 | 2,6900 | 2,5200 | 2,5800 | 2,5800 | 5.120.200 |
15 de mar. de 2024 | 2,6100 | 2,7100 | 2,6000 | 2,6700 | 2,6700 | 2.014.600 |
14 de mar. de 2024 | 2,7300 | 2,7550 | 2,6000 | 2,6200 | 2,6200 | 2.126.900 |
13 de mar. de 2024 | 2,6600 | 2,8500 | 2,6440 | 2,7900 | 2,7900 | 2.124.400 |
12 de mar. de 2024 | 2,6300 | 2,6900 | 2,5800 | 2,6600 | 2,6600 | 1.168.600 |
11 de mar. de 2024 | 2,7200 | 2,8500 | 2,6300 | 2,6300 | 2,6300 | 1.301.500 |
08 de mar. de 2024 | 2,6300 | 2,8000 | 2,6300 | 2,7500 | 2,7500 | 2.035.400 |
07 de mar. de 2024 | 2,5700 | 2,6600 | 2,5400 | 2,6000 | 2,6000 | 1.795.000 |
06 de mar. de 2024 | 2,5300 | 2,6150 | 2,4400 | 2,5500 | 2,5500 | 3.392.100 |
05 de mar. de 2024 | 2,7600 | 2,7700 | 2,4750 | 2,5100 | 2,5100 | 4.020.300 |
04 de mar. de 2024 | 3,0000 | 3,0800 | 2,8000 | 2,8200 | 2,8200 | 7.146.100 |
01 de mar. de 2024 | 2,9700 | 3,0500 | 2,8250 | 2,9800 | 2,9800 | 4.359.400 |
29 de fev. de 2024 | 3,0300 | 3,1800 | 2,9400 | 2,9700 | 2,9700 | 5.029.900 |
28 de fev. de 2024 | 2,8700 | 3,0200 | 2,8500 | 2,9900 | 2,9900 | 13.678.600 |
27 de fev. de 2024 | 2,4500 | 2,9950 | 2,3100 | 2,9600 | 2,9600 | 21.654.500 |
26 de fev. de 2024 | 1,8300 | 2,9900 | 1,7800 | 2,4900 | 2,4900 | 42.147.500 |
23 de fev. de 2024 | 1,8700 | 1,9100 | 1,8100 | 1,8300 | 1,8300 | 3.613.400 |
22 de fev. de 2024 | 1,9000 | 1,9250 | 1,8150 | 1,8700 | 1,8700 | 4.824.300 |
21 de fev. de 2024 | 2,0000 | 2,0300 | 1,8900 | 1,9200 | 1,9200 | 2.449.300 |
20 de fev. de 2024 | 2,0300 | 2,0500 | 1,9220 | 2,0100 | 2,0100 | 3.291.900 |
16 de fev. de 2024 | 2,1000 | 2,1100 | 1,9700 | 2,0000 | 2,0000 | 4.763.700 |
15 de fev. de 2024 | 2,2200 | 2,3800 | 2,0400 | 2,1800 | 2,1800 | 7.283.700 |
14 de fev. de 2024 | 2,0700 | 2,1900 | 2,0200 | 2,1600 | 2,1600 | 7.274.400 |
13 de fev. de 2024 | 2,0950 | 2,1250 | 2,0150 | 2,0400 | 2,0400 | 3.966.000 |
12 de fev. de 2024 | 2,0400 | 2,2400 | 2,0400 | 2,2100 | 2,2100 | 3.700.900 |
09 de fev. de 2024 | 2,0500 | 2,1200 | 2,0000 | 2,0400 | 2,0400 | 2.980.600 |
08 de fev. de 2024 | 2,0300 | 2,0500 | 1,9500 | 2,0200 | 2,0200 | 3.555.100 |
07 de fev. de 2024 | 2,0800 | 2,1100 | 2,0000 | 2,0500 | 2,0500 | 4.219.800 |
06 de fev. de 2024 | 2,1200 | 2,1900 | 2,0500 | 2,0800 | 2,0800 | 3.013.200 |
05 de fev. de 2024 | 2,3000 | 2,3000 | 2,1100 | 2,1200 | 2,1200 | 2.105.600 |
02 de fev. de 2024 | 2,4400 | 2,4400 | 2,0800 | 2,2000 | 2,2000 | 6.654.600 |
01 de fev. de 2024 | 2,5200 | 2,7550 | 2,4600 | 2,4800 | 2,4800 | 2.931.900 |
31 de jan. de 2024 | 2,5200 | 2,6350 | 2,4400 | 2,4400 | 2,4400 | 2.897.200 |
30 de jan. de 2024 | 2,6900 | 2,6900 | 2,5500 | 2,5500 | 2,5500 | 1.643.500 |
29 de jan. de 2024 | 2,6600 | 2,7400 | 2,5600 | 2,7200 | 2,7200 | 2.078.100 |
26 de jan. de 2024 | 2,6900 | 2,7800 | 2,6550 | 2,6800 | 2,6800 | 1.926.900 |
25 de jan. de 2024 | 2,7400 | 2,7600 | 2,5600 | 2,6600 | 2,6600 | 2.286.400 |
24 de jan. de 2024 | 2,6700 | 2,7700 | 2,6610 | 2,7400 | 2,7400 | 3.397.700 |
23 de jan. de 2024 | 2,5200 | 2,6500 | 2,5200 | 2,6000 | 2,6000 | 3.888.500 |
22 de jan. de 2024 | 2,2100 | 2,4600 | 2,2100 | 2,4600 | 2,4600 | 3.294.400 |
19 de jan. de 2024 | 2,2600 | 2,2950 | 2,2000 | 2,2000 | 2,2000 | 2.176.700 |
18 de jan. de 2024 | 2,2600 | 2,4400 | 2,1800 | 2,2700 | 2,2700 | 5.816.900 |
17 de jan. de 2024 | 2,4600 | 2,4600 | 2,2600 | 2,2600 | 2,2600 | 5.463.000 |
16 de jan. de 2024 | 2,4300 | 2,5300 | 2,3600 | 2,4900 | 2,4900 | 3.241.500 |
12 de jan. de 2024 | 2,6500 | 2,6700 | 2,4800 | 2,4800 | 2,4800 | 2.786.800 |
11 de jan. de 2024 | 2,6700 | 2,6700 | 2,4800 | 2,6100 | 2,6100 | 5.691.000 |
10 de jan. de 2024 | 2,7500 | 2,7700 | 2,6100 | 2,6900 | 2,6900 | 2.800.200 |
09 de jan. de 2024 | 3,1300 | 3,1400 | 2,6200 | 2,7700 | 2,7700 | 6.351.900 |
08 de jan. de 2024 | 2,9900 | 3,1900 | 2,9200 | 3,1600 | 3,1600 | 3.714.300 |
05 de jan. de 2024 | 2,9200 | 3,1050 | 2,8500 | 3,0100 | 3,0100 | 3.558.300 |
04 de jan. de 2024 | 3,0900 | 3,1110 | 2,8200 | 2,9700 | 2,9700 | 3.925.300 |
03 de jan. de 2024 | 3,1700 | 3,1900 | 2,8850 | 3,0800 | 3,0800 | 5.707.300 |
02 de jan. de 2024 | 3,1550 | 3,2900 | 3,0150 | 3,2100 | 3,2100 | 5.774.500 |
29 de dez. de 2023 | 3,3300 | 3,4900 | 3,2000 | 3,2500 | 3,2500 | 13.136.600 |
28 de dez. de 2023 | 3,1600 | 3,6600 | 3,1600 | 3,2500 | 3,2500 | 13.275.800 |
27 de dez. de 2023 | 2,7300 | 3,2100 | 2,7110 | 3,0500 | 3,0500 | 7.884.000 |
26 de dez. de 2023 | 2,7100 | 2,8000 | 2,5800 | 2,7300 | 2,7300 | 3.227.300 |
22 de dez. de 2023 | 2,7300 | 2,8700 | 2,6500 | 2,7100 | 2,7100 | 6.554.600 |
21 de dez. de 2023 | 2,3500 | 2,6800 | 2,3310 | 2,6600 | 2,6600 | 7.779.300 |
20 de dez. de 2023 | 2,4300 | 2,4700 | 2,2900 | 2,2900 | 2,2900 | 2.697.700 |
19 de dez. de 2023 | 2,3600 | 2,4600 | 2,3500 | 2,4200 | 2,4200 | 2.267.100 |
18 de dez. de 2023 | 2,3900 | 2,4300 | 2,3200 | 2,3800 | 2,3800 | 3.422.400 |
15 de dez. de 2023 | 2,5550 | 2,6050 | 2,3400 | 2,4000 | 2,4000 | 14.716.800 |
14 de dez. de 2023 | 2,1500 | 2,5900 | 2,1400 | 2,4700 | 2,4700 | 19.039.400 |
13 de dez. de 2023 | 1,9100 | 2,2000 | 1,7450 | 2,1000 | 2,1000 | 8.821.500 |
12 de dez. de 2023 | 2,0200 | 2,0300 | 1,8800 | 1,8800 | 1,8800 | 4.739.700 |
11 de dez. de 2023 | 2,1600 | 2,2000 | 2,0100 | 2,0200 | 2,0200 | 3.348.400 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |