Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de jun. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
27 de jun. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
26 de jun. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
25 de jun. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
24 de jun. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
21 de jun. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1.300 |
20 de jun. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
18 de jun. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
17 de jun. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
14 de jun. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
13 de jun. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 6.700 |
12 de jun. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
11 de jun. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
10 de jun. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 800 |
07 de jun. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 19.900 |
06 de jun. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
05 de jun. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
04 de jun. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
03 de jun. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
31 de mai. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
30 de mai. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 12.000 |
29 de mai. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
28 de mai. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
24 de mai. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
23 de mai. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2.000 |
22 de mai. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
21 de mai. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
20 de mai. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
17 de mai. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
16 de mai. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 255.500 |
15 de mai. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
14 de mai. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
13 de mai. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
10 de mai. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 8.200 |
09 de mai. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
08 de mai. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 200 |
07 de mai. de 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
06 de mai. de 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 200 |
03 de mai. de 2024 | 2,0000 | 2,2100 | 2,0000 | 2,2100 | 2,2100 | 9.700 |
02 de mai. de 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
01 de mai. de 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
30 de abr. de 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
29 de abr. de 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 500 |
26 de abr. de 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
25 de abr. de 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 500 |
24 de abr. de 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
23 de abr. de 2024 | 2,1400 | 2,1400 | 1,9500 | 1,9500 | 1,9500 | 3.900 |
22 de abr. de 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 4.000 |
19 de abr. de 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
18 de abr. de 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 200 |
17 de abr. de 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
16 de abr. de 2024 | 1,8000 | 1,9100 | 1,8000 | 1,9100 | 1,9100 | 117.700 |
15 de abr. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 3.700 |
12 de abr. de 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
11 de abr. de 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 4.100 |
10 de abr. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 400 |
09 de abr. de 2024 | 2,1200 | 2,2100 | 2,1200 | 2,2100 | 2,2100 | 8.400 |
08 de abr. de 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 200 |
05 de abr. de 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
04 de abr. de 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
03 de abr. de 2024 | 2,1400 | 2,1500 | 2,1400 | 2,1500 | 2,1500 | 7.700 |
02 de abr. de 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
01 de abr. de 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
28 de mar. de 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 1.100 |
27 de mar. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 600 |
26 de mar. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 300 |
25 de mar. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
22 de mar. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
21 de mar. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
20 de mar. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
19 de mar. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2.500 |
18 de mar. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
15 de mar. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1.900 |
14 de mar. de 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 7.500 |
13 de mar. de 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 11.500 |
12 de mar. de 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
11 de mar. de 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
08 de mar. de 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
07 de mar. de 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1.900 |
06 de mar. de 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 9.500 |
05 de mar. de 2024 | 1,8100 | 1,8100 | 1,6600 | 1,7500 | 1,7500 | 28.700 |
04 de mar. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
01 de mar. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 400 |
29 de fev. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
28 de fev. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
27 de fev. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1.100 |
26 de fev. de 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 100 |
23 de fev. de 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
22 de fev. de 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1.000 |
21 de fev. de 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
20 de fev. de 2024 | 1,8000 | 1,8800 | 1,7100 | 1,7100 | 1,7100 | 26.100 |
16 de fev. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
15 de fev. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 200 |
14 de fev. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 2.400 |
13 de fev. de 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
12 de fev. de 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
09 de fev. de 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
08 de fev. de 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 700 |
07 de fev. de 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
06 de fev. de 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |