Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de mai. de 2024 | 2,7500 | 2,8900 | 2,6500 | 2,8900 | 2,8900 | 6.927.567 |
01 de mai. de 2024 | 2,5000 | 2,7400 | 2,5000 | 2,6000 | 2,6000 | 5.332.600 |
30 de abr. de 2024 | 2,5000 | 2,5600 | 2,4200 | 2,5300 | 2,5300 | 3.958.700 |
29 de abr. de 2024 | 2,4400 | 2,5400 | 2,4310 | 2,5200 | 2,5200 | 3.002.100 |
26 de abr. de 2024 | 2,3400 | 2,4600 | 2,3200 | 2,4200 | 2,4200 | 3.465.000 |
25 de abr. de 2024 | 2,3000 | 2,3200 | 2,2300 | 2,3100 | 2,3100 | 2.631.700 |
24 de abr. de 2024 | 2,4200 | 2,4400 | 2,3000 | 2,3300 | 2,3300 | 3.048.300 |
23 de abr. de 2024 | 2,3000 | 2,4600 | 2,2700 | 2,3500 | 2,3500 | 3.335.000 |
22 de abr. de 2024 | 2,3200 | 2,3300 | 2,1800 | 2,3000 | 2,3000 | 3.509.300 |
19 de abr. de 2024 | 2,3500 | 2,3800 | 2,2800 | 2,2900 | 2,2900 | 2.670.100 |
18 de abr. de 2024 | 2,4000 | 2,4900 | 2,3300 | 2,3600 | 2,3600 | 2.768.700 |
17 de abr. de 2024 | 2,4100 | 2,4650 | 2,3500 | 2,3800 | 2,3800 | 2.861.800 |
16 de abr. de 2024 | 2,3300 | 2,4000 | 2,2400 | 2,3700 | 2,3700 | 3.553.400 |
15 de abr. de 2024 | 2,4900 | 2,4900 | 2,2700 | 2,2900 | 2,2900 | 5.295.900 |
12 de abr. de 2024 | 2,5700 | 2,5890 | 2,4700 | 2,4800 | 2,4800 | 2.785.600 |
11 de abr. de 2024 | 2,5600 | 2,6200 | 2,4950 | 2,5700 | 2,5700 | 2.640.700 |
10 de abr. de 2024 | 2,5200 | 2,5950 | 2,4900 | 2,5300 | 2,5300 | 4.212.200 |
09 de abr. de 2024 | 2,6900 | 2,7400 | 2,6050 | 2,6500 | 2,6500 | 3.983.300 |
08 de abr. de 2024 | 2,7100 | 2,8000 | 2,6600 | 2,6700 | 2,6700 | 3.137.300 |
05 de abr. de 2024 | 2,7500 | 2,7600 | 2,6750 | 2,7000 | 2,7000 | 3.432.500 |
04 de abr. de 2024 | 2,8900 | 2,9600 | 2,7500 | 2,7700 | 2,7700 | 4.881.300 |
03 de abr. de 2024 | 2,7900 | 2,8700 | 2,7300 | 2,8300 | 2,8300 | 3.873.500 |
02 de abr. de 2024 | 2,8700 | 2,8800 | 2,7600 | 2,8100 | 2,8100 | 2.986.500 |
01 de abr. de 2024 | 3,0200 | 3,0400 | 2,8800 | 2,9800 | 2,9800 | 4.551.800 |
28 de mar. de 2024 | 3,0000 | 3,1400 | 2,9100 | 3,0100 | 3,0100 | 9.117.500 |
27 de mar. de 2024 | 2,6400 | 2,9900 | 2,6050 | 2,9800 | 2,9800 | 10.886.600 |
26 de mar. de 2024 | 2,5900 | 2,6900 | 2,5500 | 2,6000 | 2,6000 | 5.685.900 |
25 de mar. de 2024 | 2,4300 | 2,5300 | 2,4000 | 2,5200 | 2,5200 | 9.029.600 |
22 de mar. de 2024 | 2,6100 | 2,6100 | 2,3800 | 2,3900 | 2,3900 | 9.324.400 |
21 de mar. de 2024 | 2,7400 | 2,7800 | 2,5700 | 2,6200 | 2,6200 | 5.855.200 |
20 de mar. de 2024 | 2,6000 | 2,7800 | 2,5400 | 2,7000 | 2,7000 | 8.102.600 |
19 de mar. de 2024 | 2,6700 | 2,6900 | 2,5300 | 2,5900 | 2,5900 | 9.084.100 |
18 de mar. de 2024 | 2,9500 | 2,9500 | 2,7100 | 2,7150 | 2,7150 | 7.264.300 |
15 de mar. de 2024 | 3,1700 | 3,2000 | 2,8100 | 2,9200 | 2,9200 | 16.010.300 |
14 de mar. de 2024 | 3,3900 | 3,5100 | 3,2500 | 3,4300 | 3,4300 | 16.406.300 |
13 de mar. de 2024 | 3,1400 | 3,3800 | 3,0700 | 3,3100 | 3,3100 | 8.802.400 |
12 de mar. de 2024 | 3,1300 | 3,2100 | 2,9500 | 3,1400 | 3,1400 | 8.088.000 |
11 de mar. de 2024 | 3,2000 | 3,3400 | 3,1000 | 3,1100 | 3,1100 | 8.933.000 |
08 de mar. de 2024 | 3,1700 | 3,3460 | 3,1500 | 3,1900 | 3,1900 | 6.969.900 |
07 de mar. de 2024 | 3,1200 | 3,1880 | 3,0550 | 3,1100 | 3,1100 | 5.661.900 |
06 de mar. de 2024 | 3,0700 | 3,2700 | 3,0000 | 3,1200 | 3,1200 | 8.843.700 |
05 de mar. de 2024 | 2,9800 | 3,0650 | 2,9000 | 2,9700 | 2,9700 | 5.661.600 |
04 de mar. de 2024 | 3,2600 | 3,2800 | 3,0400 | 3,0400 | 3,0400 | 6.830.900 |
01 de mar. de 2024 | 3,2000 | 3,3000 | 3,1000 | 3,2300 | 3,2300 | 5.829.000 |
29 de fev. de 2024 | 3,1700 | 3,3800 | 3,0700 | 3,1800 | 3,1800 | 7.580.800 |
28 de fev. de 2024 | 3,1200 | 3,1700 | 3,0000 | 3,0700 | 3,0700 | 6.244.000 |
27 de fev. de 2024 | 3,1900 | 3,2700 | 3,0900 | 3,1500 | 3,1500 | 6.953.200 |
26 de fev. de 2024 | 2,8600 | 3,1700 | 2,8300 | 3,1500 | 3,1500 | 7.881.100 |
23 de fev. de 2024 | 2,9000 | 2,9800 | 2,7800 | 2,8900 | 2,8900 | 4.805.700 |
22 de fev. de 2024 | 3,0100 | 3,0600 | 2,8350 | 2,9100 | 2,9100 | 7.545.700 |
21 de fev. de 2024 | 3,0400 | 3,1600 | 2,9550 | 2,9900 | 2,9900 | 5.568.600 |
20 de fev. de 2024 | 3,3100 | 3,3250 | 3,0400 | 3,0900 | 3,0900 | 8.609.900 |
16 de fev. de 2024 | 3,3900 | 3,4500 | 3,2400 | 3,3500 | 3,3500 | 8.033.100 |
15 de fev. de 2024 | 3,4900 | 3,6200 | 3,1900 | 3,4900 | 3,4900 | 13.995.700 |
14 de fev. de 2024 | 3,1600 | 3,5500 | 2,9700 | 3,5400 | 3,5400 | 26.593.300 |
13 de fev. de 2024 | 2,7400 | 2,7800 | 2,6400 | 2,6800 | 2,6800 | 5.101.400 |
12 de fev. de 2024 | 2,8000 | 3,0400 | 2,7700 | 2,9300 | 2,9300 | 8.523.700 |
09 de fev. de 2024 | 2,8200 | 2,8700 | 2,7100 | 2,7900 | 2,7900 | 6.088.600 |
08 de fev. de 2024 | 2,5300 | 2,7600 | 2,4750 | 2,7400 | 2,7400 | 5.860.300 |
07 de fev. de 2024 | 2,4700 | 2,5600 | 2,4000 | 2,5300 | 2,5300 | 4.011.100 |
06 de fev. de 2024 | 2,2900 | 2,4700 | 2,2400 | 2,4500 | 2,4500 | 5.222.200 |
05 de fev. de 2024 | 2,3700 | 2,3740 | 2,2200 | 2,2600 | 2,2600 | 5.835.800 |
02 de fev. de 2024 | 2,4800 | 2,5000 | 2,3900 | 2,4200 | 2,4200 | 3.796.500 |
01 de fev. de 2024 | 2,4600 | 2,5400 | 2,3500 | 2,5300 | 2,5300 | 4.501.500 |
31 de jan. de 2024 | 2,5300 | 2,6350 | 2,4000 | 2,4000 | 2,4000 | 5.563.300 |
30 de jan. de 2024 | 2,5800 | 2,6200 | 2,5150 | 2,5400 | 2,5400 | 4.067.500 |
29 de jan. de 2024 | 2,4600 | 2,6650 | 2,4300 | 2,6500 | 2,6500 | 6.146.400 |
26 de jan. de 2024 | 2,4500 | 2,5200 | 2,4400 | 2,4700 | 2,4700 | 2.614.900 |
25 de jan. de 2024 | 2,5100 | 2,5490 | 2,3950 | 2,4600 | 2,4600 | 4.193.000 |
24 de jan. de 2024 | 2,7200 | 2,7350 | 2,4700 | 2,5300 | 2,5300 | 5.754.300 |
23 de jan. de 2024 | 2,6400 | 2,7100 | 2,5500 | 2,6700 | 2,6700 | 6.887.500 |
22 de jan. de 2024 | 2,5300 | 2,7000 | 2,4500 | 2,5800 | 2,5800 | 7.389.700 |
19 de jan. de 2024 | 2,2600 | 2,5200 | 2,1900 | 2,5000 | 2,5000 | 7.758.400 |
18 de jan. de 2024 | 2,4000 | 2,4300 | 2,1800 | 2,2400 | 2,2400 | 9.188.500 |
17 de jan. de 2024 | 2,2300 | 2,3400 | 2,1800 | 2,2950 | 2,2950 | 4.634.600 |
16 de jan. de 2024 | 2,5000 | 2,5400 | 2,2500 | 2,3200 | 2,3200 | 10.624.900 |
12 de jan. de 2024 | 2,6700 | 2,7800 | 2,5400 | 2,5400 | 2,5400 | 6.282.200 |
11 de jan. de 2024 | 2,7400 | 2,7700 | 2,6000 | 2,6800 | 2,6800 | 7.403.300 |
10 de jan. de 2024 | 2,8800 | 2,9000 | 2,7000 | 2,8400 | 2,8400 | 7.558.200 |
09 de jan. de 2024 | 2,9800 | 2,9950 | 2,8450 | 2,8600 | 2,8600 | 8.809.900 |
08 de jan. de 2024 | 3,1600 | 3,2400 | 2,9800 | 3,0300 | 3,0300 | 18.333.000 |
05 de jan. de 2024 | 2,7500 | 2,9600 | 2,7200 | 2,8200 | 2,8200 | 6.130.800 |
04 de jan. de 2024 | 2,9100 | 2,9700 | 2,7800 | 2,8000 | 2,8000 | 8.245.400 |
03 de jan. de 2024 | 3,0800 | 3,1000 | 2,8800 | 2,9100 | 2,9100 | 12.770.800 |
02 de jan. de 2024 | 3,3500 | 3,4690 | 3,1600 | 3,1700 | 3,1700 | 9.026.300 |
29 de dez. de 2023 | 3,6700 | 3,6700 | 3,3300 | 3,3900 | 3,3900 | 15.004.900 |
28 de dez. de 2023 | 3,7100 | 3,9700 | 3,5800 | 3,6900 | 3,6900 | 17.452.600 |
27 de dez. de 2023 | 4,2900 | 4,3100 | 3,4800 | 3,6800 | 3,6800 | 30.290.300 |
26 de dez. de 2023 | 3,8500 | 4,4800 | 3,7600 | 4,1200 | 4,1200 | 30.493.400 |
22 de dez. de 2023 | 3,1500 | 3,6000 | 3,1100 | 3,5900 | 3,5900 | 13.288.200 |
21 de dez. de 2023 | 3,2600 | 3,2900 | 3,0500 | 3,1000 | 3,1000 | 9.520.300 |
20 de dez. de 2023 | 3,4000 | 3,7100 | 3,0400 | 3,0500 | 3,0500 | 25.211.600 |
19 de dez. de 2023 | 3,2500 | 3,3790 | 3,1200 | 3,3400 | 3,3400 | 11.558.800 |
18 de dez. de 2023 | 3,3100 | 3,4150 | 3,1600 | 3,2400 | 3,2400 | 11.674.800 |
15 de dez. de 2023 | 3,3600 | 3,4500 | 3,1250 | 3,1600 | 3,1600 | 11.278.400 |
14 de dez. de 2023 | 3,2600 | 3,3800 | 3,1200 | 3,2300 | 3,2300 | 9.288.000 |
13 de dez. de 2023 | 2,8700 | 3,0600 | 2,7800 | 3,0600 | 3,0600 | 4.733.500 |
12 de dez. de 2023 | 2,9600 | 2,9600 | 2,7600 | 2,8700 | 2,8700 | 3.528.700 |
11 de dez. de 2023 | 2,9400 | 3,0250 | 2,8700 | 2,9500 | 2,9500 | 4.009.800 |
08 de dez. de 2023 | 2,9000 | 3,0600 | 2,8200 | 2,9100 | 2,9100 | 4.651.700 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |