Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
01 de mai. de 2024 | 2,0000 | 2,1500 | 2,0000 | 2,0400 | 2,0400 | 17.100 |
30 de abr. de 2024 | 2,1700 | 2,2000 | 2,1700 | 2,1800 | 2,1800 | 4.700 |
29 de abr. de 2024 | 2,0600 | 2,1800 | 2,0600 | 2,1700 | 2,1700 | 900 |
26 de abr. de 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1.300 |
25 de abr. de 2024 | 2,1700 | 2,2000 | 2,1700 | 2,2000 | 2,2000 | 1.500 |
24 de abr. de 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 300 |
23 de abr. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 300 |
22 de abr. de 2024 | 2,2800 | 2,3200 | 2,1600 | 2,1600 | 2,1600 | 7.500 |
19 de abr. de 2024 | 2,2000 | 2,2600 | 2,2000 | 2,2600 | 2,2600 | 700 |
18 de abr. de 2024 | 2,2100 | 2,2800 | 2,2100 | 2,2200 | 2,2200 | 2.100 |
17 de abr. de 2024 | 2,2000 | 2,3000 | 2,2000 | 2,3000 | 2,3000 | 500 |
16 de abr. de 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | 700 |
15 de abr. de 2024 | 2,2100 | 2,3100 | 2,2100 | 2,2200 | 2,2200 | 2.100 |
12 de abr. de 2024 | 2,2000 | 2,2700 | 2,2000 | 2,2700 | 2,2700 | 800 |
11 de abr. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
10 de abr. de 2024 | 2,2900 | 2,2900 | 2,2100 | 2,2100 | 2,2100 | 900 |
09 de abr. de 2024 | 2,2000 | 2,3500 | 2,2000 | 2,2800 | 2,2800 | 2.800 |
08 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 400 |
05 de abr. de 2024 | 2,2000 | 2,3800 | 2,2000 | 2,3100 | 2,3100 | 1.200 |
04 de abr. de 2024 | 2,2000 | 2,4100 | 2,2000 | 2,3200 | 2,3200 | 3.600 |
03 de abr. de 2024 | 2,2700 | 2,3200 | 2,2200 | 2,3200 | 2,3200 | 4.200 |
02 de abr. de 2024 | 2,4000 | 2,4000 | 2,2300 | 2,3200 | 2,3200 | 3.100 |
01 de abr. de 2024 | 2,2400 | 2,3100 | 2,2400 | 2,3100 | 2,3100 | 1.500 |
28 de mar. de 2024 | 2,4000 | 2,4000 | 2,2300 | 2,2300 | 2,2300 | 700 |
27 de mar. de 2024 | 2,2400 | 2,2500 | 2,2300 | 2,2300 | 2,2300 | 1.500 |
26 de mar. de 2024 | 2,4000 | 2,4000 | 2,2100 | 2,2500 | 2,2500 | 8.000 |
25 de mar. de 2024 | 2,4700 | 2,5400 | 2,3900 | 2,4000 | 2,4000 | 8.000 |
22 de mar. de 2024 | 2,2500 | 2,4400 | 2,2500 | 2,4200 | 2,4200 | 9.200 |
21 de mar. de 2024 | 2,5000 | 2,5800 | 2,3800 | 2,5200 | 2,5200 | 8.100 |
20 de mar. de 2024 | 2,4400 | 2,4400 | 2,3600 | 2,4000 | 2,4000 | 5.300 |
19 de mar. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 700 |
18 de mar. de 2024 | 2,3600 | 2,4200 | 2,3200 | 2,3200 | 2,3200 | 4.000 |
15 de mar. de 2024 | 2,2500 | 2,4000 | 2,2500 | 2,4000 | 2,4000 | 7.100 |
14 de mar. de 2024 | 2,4200 | 2,4200 | 2,4100 | 2,4100 | 2,4100 | 400 |
13 de mar. de 2024 | 2,3200 | 2,3700 | 2,3200 | 2,3200 | 2,3200 | 1.900 |
12 de mar. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 600 |
11 de mar. de 2024 | 2,2800 | 2,4200 | 2,2800 | 2,4200 | 2,4200 | 5.000 |
08 de mar. de 2024 | 2,3500 | 2,3600 | 2,3000 | 2,3600 | 2,3600 | 3.800 |
07 de mar. de 2024 | 2,2600 | 2,3500 | 2,2600 | 2,3500 | 2,3500 | 800 |
06 de mar. de 2024 | 2,4100 | 2,4200 | 2,3800 | 2,4200 | 2,4200 | 10.100 |
05 de mar. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 400 |
04 de mar. de 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 300 |
01 de mar. de 2024 | 2,2700 | 2,3000 | 2,2700 | 2,3000 | 2,3000 | 800 |
29 de fev. de 2024 | 2,2700 | 2,4400 | 2,2700 | 2,4200 | 2,4200 | 4.300 |
28 de fev. de 2024 | 2,2700 | 2,5100 | 2,2700 | 2,4400 | 2,4400 | 5.800 |
27 de fev. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 300 |
26 de fev. de 2024 | 2,1900 | 2,3300 | 2,1900 | 2,3300 | 2,3300 | 500 |
23 de fev. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 500 |
22 de fev. de 2024 | 2,3100 | 2,3100 | 2,1900 | 2,2000 | 2,2000 | 8.200 |
21 de fev. de 2024 | 2,3500 | 2,3500 | 2,3000 | 2,3000 | 2,3000 | 400 |
20 de fev. de 2024 | 2,3000 | 2,3600 | 2,1800 | 2,3500 | 2,3500 | 3.300 |
16 de fev. de 2024 | 2,1600 | 2,3000 | 2,1600 | 2,3000 | 2,3000 | 1.500 |
15 de fev. de 2024 | 2,3000 | 2,3600 | 2,2500 | 2,3000 | 2,3000 | 3.600 |
14 de fev. de 2024 | 2,2500 | 2,2500 | 2,1500 | 2,1500 | 2,1500 | 200 |
13 de fev. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 300 |
12 de fev. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 500 |
09 de fev. de 2024 | 2,1900 | 2,2500 | 2,1400 | 2,2500 | 2,2500 | 4.600 |
08 de fev. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
07 de fev. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
06 de fev. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 200 |
05 de fev. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
02 de fev. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 100 |
01 de fev. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 500 |
31 de jan. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 300 |
30 de jan. de 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 1.100 |
29 de jan. de 2024 | 2,1800 | 2,2600 | 2,1800 | 2,2600 | 2,2600 | 600 |
26 de jan. de 2024 | 2,1600 | 2,2700 | 2,1600 | 2,2600 | 2,2600 | 6.600 |
25 de jan. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 300 |
24 de jan. de 2024 | 2,3800 | 2,3800 | 2,2600 | 2,2600 | 2,2600 | 900 |
23 de jan. de 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 400 |
22 de jan. de 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1.800 |
19 de jan. de 2024 | 2,2500 | 2,2500 | 2,1600 | 2,1600 | 2,1600 | 5.100 |
18 de jan. de 2024 | 2,2600 | 2,3600 | 2,2600 | 2,3400 | 2,3400 | 7.000 |
17 de jan. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
16 de jan. de 2024 | 2,1500 | 2,2900 | 2,1500 | 2,2600 | 2,2600 | 900 |
12 de jan. de 2024 | 2,1700 | 2,2000 | 2,1700 | 2,2000 | 2,2000 | 2.800 |
11 de jan. de 2024 | 2,2900 | 2,2900 | 2,1100 | 2,1100 | 2,1100 | 900 |
10 de jan. de 2024 | 2,3100 | 2,3100 | 2,2800 | 2,3100 | 2,3100 | 1.500 |
09 de jan. de 2024 | 2,3200 | 2,3300 | 2,3000 | 2,3000 | 2,3000 | 1.600 |
08 de jan. de 2024 | 2,1900 | 2,3200 | 2,1200 | 2,3200 | 2,3200 | 2.100 |
05 de jan. de 2024 | 2,2500 | 2,3800 | 2,2400 | 2,3000 | 2,3000 | 2.200 |
04 de jan. de 2024 | 2,3100 | 2,3800 | 2,2500 | 2,3700 | 2,3700 | 11.200 |
03 de jan. de 2024 | 2,3500 | 2,3800 | 2,2600 | 2,3300 | 2,3300 | 12.700 |
02 de jan. de 2024 | 2,4400 | 2,4700 | 2,3800 | 2,3800 | 2,3800 | 9.800 |
29 de dez. de 2023 | 2,3300 | 2,4200 | 2,3300 | 2,3900 | 2,3900 | 14.600 |
28 de dez. de 2023 | 2,3300 | 2,3600 | 2,1500 | 2,3600 | 2,3600 | 7.400 |
27 de dez. de 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 500 |
26 de dez. de 2023 | 2,2300 | 2,3400 | 2,1900 | 2,3000 | 2,3000 | 9.800 |
22 de dez. de 2023 | 2,2300 | 2,2800 | 2,2300 | 2,2800 | 2,2800 | 10.200 |
21 de dez. de 2023 | 2,1300 | 2,2300 | 2,1300 | 2,2200 | 2,2200 | 15.400 |
20 de dez. de 2023 | 2,1000 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 1.800 |
19 de dez. de 2023 | 2,1700 | 2,1700 | 2,0900 | 2,0900 | 2,0900 | 300 |
18 de dez. de 2023 | 2,3100 | 2,3100 | 2,1000 | 2,1000 | 2,1000 | 1.400 |
15 de dez. de 2023 | 2,1800 | 2,1900 | 2,0800 | 2,1900 | 2,1900 | 1.300 |
14 de dez. de 2023 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 300 |
13 de dez. de 2023 | 2,3100 | 2,3100 | 2,1900 | 2,1900 | 2,1900 | 800 |
12 de dez. de 2023 | 2,2500 | 2,2800 | 2,1700 | 2,2500 | 2,2500 | 11.900 |
11 de dez. de 2023 | 2,2200 | 2,2400 | 2,2200 | 2,2400 | 2,2400 | 7.000 |
08 de dez. de 2023 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 300 |
07 de dez. de 2023 | 2,0900 | 2,1100 | 2,0500 | 2,1100 | 2,1100 | 1.900 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |