Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 2,9150 | 3,0380 | 2,6000 | 2,7000 | 2,7000 | 218.300 |
16 de mai. de 2024 | 2,4100 | 3,0500 | 2,4100 | 2,8700 | 2,8700 | 636.100 |
15 de mai. de 2024 | 2,5710 | 2,6600 | 2,4600 | 2,6400 | 2,6400 | 68.400 |
14 de mai. de 2024 | 2,3100 | 2,6300 | 2,3100 | 2,5500 | 2,5500 | 173.400 |
13 de mai. de 2024 | 2,3400 | 2,4300 | 2,2800 | 2,4200 | 2,4200 | 257.300 |
10 de mai. de 2024 | 2,5600 | 2,5600 | 2,2800 | 2,3100 | 2,3100 | 242.200 |
09 de mai. de 2024 | 2,4200 | 2,4840 | 2,3900 | 2,3900 | 2,3900 | 188.700 |
08 de mai. de 2024 | 2,4500 | 2,5530 | 2,3700 | 2,3900 | 2,3900 | 175.400 |
07 de mai. de 2024 | 2,5800 | 2,7590 | 2,4300 | 2,5200 | 2,5200 | 325.100 |
06 de mai. de 2024 | 2,7700 | 2,8900 | 2,5950 | 2,6200 | 2,6200 | 374.800 |
03 de mai. de 2024 | 2,6500 | 2,7800 | 2,4400 | 2,6600 | 2,6600 | 262.700 |
02 de mai. de 2024 | 2,7600 | 2,7600 | 2,4000 | 2,5000 | 2,5000 | 303.300 |
01 de mai. de 2024 | 3,4500 | 3,4500 | 2,3500 | 2,5500 | 2,5500 | 597.900 |
30 de abr. de 2024 | 2,6000 | 3,4600 | 2,3550 | 3,4100 | 3,4100 | 1.394.800 |
29 de abr. de 2024 | 2,3450 | 2,5800 | 2,2500 | 2,5800 | 2,5800 | 186.000 |
26 de abr. de 2024 | 2,3800 | 2,4000 | 2,2500 | 2,3700 | 2,3700 | 151.300 |
25 de abr. de 2024 | 2,5300 | 2,5580 | 2,2900 | 2,3100 | 2,3100 | 119.800 |
24 de abr. de 2024 | 2,4300 | 2,5920 | 2,3700 | 2,4900 | 2,4900 | 105.500 |
23 de abr. de 2024 | 2,3100 | 2,5900 | 2,3100 | 2,4700 | 2,4700 | 81.700 |
22 de abr. de 2024 | 2,3300 | 2,4000 | 2,2100 | 2,3700 | 2,3700 | 143.800 |
19 de abr. de 2024 | 2,4600 | 2,4600 | 2,3100 | 2,3300 | 2,3300 | 107.300 |
18 de abr. de 2024 | 2,7600 | 2,7600 | 2,4100 | 2,4700 | 2,4700 | 380.300 |
17 de abr. de 2024 | 2,3300 | 2,7800 | 2,3300 | 2,7370 | 2,7370 | 178.300 |
16 de abr. de 2024 | 2,2610 | 2,7000 | 2,1800 | 2,5500 | 2,5500 | 279.100 |
15 de abr. de 2024 | 2,1000 | 2,4590 | 2,1000 | 2,3700 | 2,3700 | 354.000 |
12 de abr. de 2024 | 2,5350 | 2,5800 | 2,1500 | 2,4300 | 2,4300 | 542.800 |
11 de abr. de 2024 | 2,6600 | 2,6600 | 2,4900 | 2,5400 | 2,5400 | 329.800 |
10 de abr. de 2024 | 2,8600 | 2,8600 | 2,5670 | 2,6500 | 2,6500 | 199.000 |
09 de abr. de 2024 | 2,8200 | 2,9900 | 2,7000 | 2,7300 | 2,7300 | 126.400 |
08 de abr. de 2024 | 2,9250 | 2,9800 | 2,7980 | 2,8200 | 2,8200 | 149.500 |
05 de abr. de 2024 | 2,7540 | 3,0500 | 2,7500 | 2,8700 | 2,8700 | 301.600 |
04 de abr. de 2024 | 3,2750 | 3,4500 | 2,5500 | 2,7100 | 2,7100 | 892.400 |
03 de abr. de 2024 | 3,0000 | 3,1900 | 2,8500 | 3,1800 | 3,1800 | 496.200 |
02 de abr. de 2024 | 2,8500 | 3,1200 | 2,8330 | 2,9100 | 2,9100 | 905.400 |
01 de abr. de 2024 | 2,5700 | 2,8500 | 2,5700 | 2,8200 | 2,8200 | 667.500 |
28 de mar. de 2024 | 2,2600 | 2,8600 | 2,2600 | 2,6460 | 2,6460 | 614.600 |
27 de mar. de 2024 | 2,3700 | 2,4800 | 2,1500 | 2,4660 | 2,4660 | 390.000 |
26 de mar. de 2024 | 2,1100 | 2,3150 | 2,1100 | 2,2600 | 2,2600 | 229.400 |
25 de mar. de 2024 | 2,1450 | 2,2300 | 2,1100 | 2,1200 | 2,1200 | 267.700 |
22 de mar. de 2024 | 2,2400 | 2,2700 | 2,1300 | 2,1400 | 2,1400 | 659.300 |
21 de mar. de 2024 | 2,0200 | 2,2400 | 2,0200 | 2,2300 | 2,2300 | 612.100 |
20 de mar. de 2024 | 2,1500 | 2,1500 | 1,9950 | 2,0200 | 2,0200 | 508.300 |
19 de mar. de 2024 | 2,1000 | 2,1500 | 2,0100 | 2,1500 | 2,1500 | 458.500 |
18 de mar. de 2024 | 2,0500 | 2,2200 | 2,0100 | 2,1800 | 2,1800 | 334.100 |
15 de mar. de 2024 | 1,7800 | 2,0600 | 1,7800 | 2,0300 | 2,0300 | 653.800 |
14 de mar. de 2024 | 1,8480 | 1,8480 | 1,6700 | 1,6700 | 1,6700 | 285.200 |
13 de mar. de 2024 | 1,7600 | 1,9100 | 1,7200 | 1,7900 | 1,7900 | 354.900 |
12 de mar. de 2024 | 1,7890 | 1,8000 | 1,6500 | 1,6650 | 1,6650 | 229.100 |
11 de mar. de 2024 | 1,8500 | 1,9300 | 1,7050 | 1,7400 | 1,7400 | 376.600 |
08 de mar. de 2024 | 1,8200 | 2,0400 | 1,8200 | 1,9200 | 1,9200 | 240.800 |
07 de mar. de 2024 | 1,9200 | 2,0200 | 1,8100 | 1,8900 | 1,8900 | 374.500 |
06 de mar. de 2024 | 2,0560 | 2,1000 | 1,8600 | 1,8800 | 1,8800 | 370.600 |
05 de mar. de 2024 | 2,0200 | 2,3300 | 1,9800 | 2,0000 | 2,0000 | 241.000 |
04 de mar. de 2024 | 2,0800 | 2,2100 | 2,0500 | 2,0800 | 2,0800 | 188.000 |
01 de mar. de 2024 | 2,0200 | 2,2200 | 2,0200 | 2,0900 | 2,0900 | 314.600 |
29 de fev. de 2024 | 2,2380 | 2,3300 | 2,0200 | 2,0200 | 2,0200 | 224.600 |
28 de fev. de 2024 | 2,2300 | 2,3900 | 2,1800 | 2,2000 | 2,2000 | 143.000 |
27 de fev. de 2024 | 2,3150 | 2,3800 | 2,2100 | 2,2300 | 2,2300 | 146.200 |
26 de fev. de 2024 | 2,3400 | 2,5300 | 2,3000 | 2,3000 | 2,3000 | 198.700 |
23 de fev. de 2024 | 2,1100 | 2,4100 | 2,0700 | 2,3800 | 2,3800 | 329.200 |
22 de fev. de 2024 | 1,9000 | 2,1500 | 1,9000 | 2,0800 | 2,0800 | 279.100 |
21 de fev. de 2024 | 2,0100 | 2,0930 | 1,9300 | 1,9800 | 1,9800 | 211.100 |
20 de fev. de 2024 | 1,9900 | 2,0900 | 1,8500 | 2,0200 | 2,0200 | 386.200 |
16 de fev. de 2024 | 1,9000 | 2,0100 | 1,8500 | 1,9650 | 1,9650 | 340.700 |
15 de fev. de 2024 | 2,0800 | 2,1100 | 1,8000 | 1,9000 | 1,9000 | 927.500 |
14 de fev. de 2024 | 2,3000 | 2,3000 | 1,9700 | 1,9800 | 1,9800 | 979.100 |
13 de fev. de 2024 | 2,2500 | 2,4260 | 2,0600 | 2,1500 | 2,1500 | 430.800 |
12 de fev. de 2024 | 2,7700 | 2,8400 | 2,2700 | 2,2700 | 2,2700 | 595.600 |
09 de fev. de 2024 | 2,8500 | 2,9300 | 2,7100 | 2,8080 | 2,8080 | 323.900 |
08 de fev. de 2024 | 3,2650 | 3,2700 | 2,7900 | 2,8900 | 2,8900 | 660.600 |
07 de fev. de 2024 | 3,2800 | 3,3400 | 3,1000 | 3,1500 | 3,1500 | 188.300 |
06 de fev. de 2024 | 2,9300 | 3,4300 | 2,9000 | 3,1600 | 3,1600 | 482.800 |
05 de fev. de 2024 | 3,1600 | 3,3600 | 2,8700 | 2,9500 | 2,9500 | 618.700 |
02 de fev. de 2024 | 3,8900 | 4,0000 | 3,1100 | 3,1100 | 3,1100 | 876.100 |
01 de fev. de 2024 | 3,6000 | 4,0900 | 3,3600 | 4,0000 | 4,0000 | 566.000 |
31 de jan. de 2024 | 3,6000 | 3,6100 | 3,3000 | 3,5180 | 3,5180 | 266.400 |
30 de jan. de 2024 | 3,3160 | 3,6000 | 3,2800 | 3,4500 | 3,4500 | 346.300 |
29 de jan. de 2024 | 3,0800 | 3,3900 | 2,9910 | 3,3700 | 3,3700 | 442.500 |
26 de jan. de 2024 | 3,4800 | 3,5500 | 3,2100 | 3,2700 | 3,2700 | 296.900 |
25 de jan. de 2024 | 3,2650 | 3,4900 | 3,2300 | 3,4300 | 3,4300 | 517.300 |
24 de jan. de 2024 | 3,0900 | 3,3330 | 3,0000 | 3,2100 | 3,2100 | 397.100 |
23 de jan. de 2024 | 3,0900 | 3,0900 | 2,9700 | 3,0100 | 3,0100 | 188.800 |
22 de jan. de 2024 | 3,0440 | 3,1900 | 3,0100 | 3,0100 | 3,0100 | 238.900 |
19 de jan. de 2024 | 2,9800 | 3,1000 | 2,6600 | 2,9900 | 2,9900 | 294.000 |
18 de jan. de 2024 | 2,9000 | 3,1000 | 2,8000 | 2,8270 | 2,8270 | 214.600 |
17 de jan. de 2024 | 3,0300 | 3,1000 | 2,8200 | 3,0700 | 3,0700 | 352.600 |
16 de jan. de 2024 | 2,8500 | 3,4700 | 2,8400 | 3,0300 | 3,0300 | 891.100 |
12 de jan. de 2024 | 2,1800 | 2,5300 | 2,1700 | 2,4600 | 2,4600 | 340.100 |
11 de jan. de 2024 | 1,9800 | 2,2200 | 1,9700 | 2,2000 | 2,2000 | 109.900 |
10 de jan. de 2024 | 2,1500 | 2,1600 | 1,9800 | 1,9800 | 1,9800 | 74.500 |
09 de jan. de 2024 | 2,2000 | 2,2500 | 2,0600 | 2,1600 | 2,1600 | 109.500 |
08 de jan. de 2024 | 2,0500 | 2,4800 | 2,0500 | 2,1800 | 2,1800 | 393.800 |
05 de jan. de 2024 | 1,9900 | 2,3900 | 1,9100 | 2,2300 | 2,2300 | 402.200 |
04 de jan. de 2024 | 2,0100 | 2,1400 | 1,9500 | 1,9500 | 1,9500 | 234.400 |
03 de jan. de 2024 | 1,8500 | 2,0700 | 1,8000 | 2,0000 | 2,0000 | 258.500 |
02 de jan. de 2024 | 1,8300 | 1,9400 | 1,7800 | 1,8300 | 1,8300 | 92.800 |
29 de dez. de 2023 | 1,7600 | 1,8600 | 1,7180 | 1,8030 | 1,8030 | 156.600 |
28 de dez. de 2023 | 1,8500 | 1,9500 | 1,7500 | 1,7800 | 1,7800 | 221.600 |
27 de dez. de 2023 | 2,0300 | 2,0900 | 1,8470 | 1,8500 | 1,8500 | 191.400 |
26 de dez. de 2023 | 1,8900 | 2,1500 | 1,8300 | 1,9700 | 1,9700 | 303.800 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |