Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 2,2200 | 2,2300 | 2,1800 | 2,2200 | 2,2200 | 13.700 |
02 de mai. de 2024 | 2,2600 | 2,2600 | 2,1600 | 2,2200 | 2,2200 | 22.900 |
30 de abr. de 2024 | 2,2400 | 2,2800 | 2,2300 | 2,2600 | 2,2600 | 4.500 |
29 de abr. de 2024 | 2,2500 | 2,2900 | 2,2400 | 2,2400 | 2,2400 | 15.400 |
26 de abr. de 2024 | 2,2600 | 2,3000 | 2,2100 | 2,2500 | 2,2500 | 9.600 |
25 de abr. de 2024 | 2,1600 | 2,2800 | 2,1500 | 2,2700 | 2,2700 | 140.100 |
24 de abr. de 2024 | 2,1400 | 2,1900 | 2,1400 | 2,1800 | 2,1800 | 4.100 |
23 de abr. de 2024 | 2,1800 | 2,2100 | 2,1300 | 2,1700 | 2,1700 | 7.900 |
22 de abr. de 2024 | 2,1500 | 2,2400 | 2,1200 | 2,1900 | 2,1900 | 16.100 |
19 de abr. de 2024 | 2,1800 | 2,2000 | 2,1300 | 2,1600 | 2,1600 | 21.700 |
18 de abr. de 2024 | 2,1100 | 2,1500 | 2,1100 | 2,1500 | 2,1500 | 15.200 |
17 de abr. de 2024 | 2,1900 | 2,2200 | 2,1000 | 2,1100 | 2,1100 | 44.600 |
16 de abr. de 2024 | 2,1900 | 2,2800 | 2,1000 | 2,1900 | 2,1900 | 22.300 |
15 de abr. de 2024 | 2,1400 | 2,2000 | 2,1000 | 2,1900 | 2,1900 | 29.300 |
12 de abr. de 2024 | 2,1500 | 2,1700 | 2,1500 | 2,1500 | 2,1500 | 4.100 |
11 de abr. de 2024 | 2,1800 | 2,1800 | 2,0900 | 2,1500 | 2,1500 | 25.500 |
10 de abr. de 2024 | 2,1800 | 2,1900 | 2,1400 | 2,1500 | 2,1500 | 5.100 |
09 de abr. de 2024 | 2,2100 | 2,2100 | 2,1100 | 2,1500 | 2,1500 | 18.500 |
08 de abr. de 2024 | 2,2200 | 2,2200 | 2,1200 | 2,1700 | 2,1700 | 67.800 |
05 de abr. de 2024 | 2,2100 | 2,2700 | 2,1500 | 2,2100 | 2,2100 | 11.800 |
04 de abr. de 2024 | 2,2800 | 2,2800 | 2,1900 | 2,2100 | 2,2100 | 13.900 |
03 de abr. de 2024 | 2,2700 | 2,2800 | 2,2100 | 2,2200 | 2,2200 | 13.400 |
02 de abr. de 2024 | 2,3100 | 2,3100 | 2,0900 | 2,2800 | 2,2800 | 35.200 |
01 de abr. de 2024 | 2,2900 | 2,3200 | 2,2600 | 2,2700 | 2,2700 | 21.300 |
28 de mar. de 2024 | 2,3200 | 2,3200 | 2,2800 | 2,3000 | 2,3000 | 18.000 |
27 de mar. de 2024 | 2,3100 | 2,3400 | 2,2900 | 2,3200 | 2,3200 | 17.400 |
26 de mar. de 2024 | 2,2800 | 2,3200 | 2,2800 | 2,3100 | 2,3100 | 16.700 |
25 de mar. de 2024 | 2,2900 | 2,3000 | 2,2400 | 2,2400 | 2,2400 | 7.900 |
22 de mar. de 2024 | 2,2500 | 2,2800 | 2,2200 | 2,2700 | 2,2700 | 5.100 |
21 de mar. de 2024 | 2,2800 | 2,3100 | 2,2500 | 2,2500 | 2,2500 | 14.600 |
20 de mar. de 2024 | 2,2600 | 2,2800 | 2,2000 | 2,2600 | 2,2600 | 31.000 |
19 de mar. de 2024 | 2,2500 | 2,2900 | 2,2500 | 2,2600 | 2,2600 | 6.200 |
18 de mar. de 2024 | 2,2700 | 2,2800 | 2,2300 | 2,2500 | 2,2500 | 50.600 |
15 de mar. de 2024 | 2,2800 | 2,3400 | 2,2700 | 2,2700 | 2,2700 | 2.182.400 |
14 de mar. de 2024 | 2,3800 | 2,3800 | 2,2600 | 2,2800 | 2,2800 | 18.800 |
13 de mar. de 2024 | 2,3500 | 2,3500 | 2,2500 | 2,2700 | 2,2700 | 60.000 |
12 de mar. de 2024 | 2,3500 | 2,3800 | 2,2800 | 2,2900 | 2,2900 | 22.300 |
11 de mar. de 2024 | 2,3700 | 2,3700 | 2,3000 | 2,3300 | 2,3300 | 57.100 |
08 de mar. de 2024 | 2,4500 | 2,4500 | 2,3100 | 2,4000 | 2,4000 | 27.100 |
07 de mar. de 2024 | 2,5300 | 2,5400 | 2,3900 | 2,4300 | 2,4300 | 79.400 |
06 de mar. de 2024 | 2,5000 | 2,5800 | 2,4800 | 2,5500 | 2,5500 | 37.800 |
05 de mar. de 2024 | 2,4200 | 2,5400 | 2,4200 | 2,5000 | 2,5000 | 106.600 |
04 de mar. de 2024 | 2,4500 | 2,4700 | 2,4200 | 2,4200 | 2,4200 | 15.400 |
01 de mar. de 2024 | 2,4100 | 2,4500 | 2,3900 | 2,4500 | 2,4500 | 12.400 |
29 de fev. de 2024 | 2,4100 | 2,4500 | 2,4000 | 2,4000 | 2,4000 | 17.400 |
28 de fev. de 2024 | 2,4900 | 2,4900 | 2,4200 | 2,4500 | 2,4500 | 12.100 |
27 de fev. de 2024 | 2,3800 | 2,5000 | 2,3600 | 2,5000 | 2,5000 | 108.800 |
26 de fev. de 2024 | 2,4400 | 2,4400 | 2,3500 | 2,3800 | 2,3800 | 27.700 |
23 de fev. de 2024 | 2,4400 | 2,4500 | 2,3500 | 2,3800 | 2,3800 | 21.200 |
22 de fev. de 2024 | 2,4500 | 2,4500 | 2,3700 | 2,3900 | 2,3900 | 27.000 |
21 de fev. de 2024 | 2,3900 | 2,4400 | 2,3600 | 2,4400 | 2,4400 | 17.900 |
20 de fev. de 2024 | 2,4400 | 2,4400 | 2,3700 | 2,4100 | 2,4100 | 18.400 |
19 de fev. de 2024 | 2,3000 | 2,4500 | 2,2700 | 2,4500 | 2,4500 | 79.600 |
16 de fev. de 2024 | 2,2600 | 2,3500 | 2,1900 | 2,3200 | 2,3200 | 52.500 |
15 de fev. de 2024 | 2,3000 | 2,3000 | 2,2200 | 2,2300 | 2,2300 | 15.100 |
14 de fev. de 2024 | 2,3300 | 2,3300 | 2,2500 | 2,2500 | 2,2500 | 6.500 |
09 de fev. de 2024 | 2,3800 | 2,3800 | 2,3100 | 2,3500 | 2,3500 | 26.100 |
08 de fev. de 2024 | 2,3000 | 2,4900 | 2,3000 | 2,3300 | 2,3300 | 130.400 |
07 de fev. de 2024 | 2,2300 | 2,3600 | 2,2200 | 2,2900 | 2,2900 | 40.400 |
06 de fev. de 2024 | 2,2200 | 2,2600 | 2,1200 | 2,2200 | 2,2200 | 38.800 |
05 de fev. de 2024 | 2,2100 | 2,2100 | 2,1000 | 2,2100 | 2,2100 | 8.400 |
02 de fev. de 2024 | 2,2300 | 2,2300 | 2,1500 | 2,2100 | 2,2100 | 16.500 |
01 de fev. de 2024 | 2,2500 | 2,2800 | 2,1900 | 2,1900 | 2,1900 | 22.800 |
31 de jan. de 2024 | 2,2300 | 2,2500 | 2,1600 | 2,2500 | 2,2500 | 22.100 |
30 de jan. de 2024 | 2,1800 | 2,2400 | 2,1500 | 2,2300 | 2,2300 | 24.100 |
29 de jan. de 2024 | 2,2900 | 2,3400 | 2,1500 | 2,1500 | 2,1500 | 50.400 |
26 de jan. de 2024 | 2,2700 | 2,3100 | 2,2500 | 2,3000 | 2,3000 | 25.900 |
25 de jan. de 2024 | 2,2900 | 2,3400 | 2,2500 | 2,2700 | 2,2700 | 28.800 |
24 de jan. de 2024 | 2,2800 | 2,3100 | 2,1900 | 2,3000 | 2,3000 | 19.000 |
23 de jan. de 2024 | 2,2500 | 2,3100 | 2,2100 | 2,3100 | 2,3100 | 25.900 |
22 de jan. de 2024 | 2,2800 | 2,3300 | 2,2500 | 2,2600 | 2,2600 | 17.400 |
19 de jan. de 2024 | 2,2600 | 2,2800 | 2,2000 | 2,2800 | 2,2800 | 38.600 |
18 de jan. de 2024 | 2,2400 | 2,3500 | 2,2300 | 2,3000 | 2,3000 | 66.400 |
17 de jan. de 2024 | 2,2800 | 2,3700 | 2,2500 | 2,2600 | 2,2600 | 56.000 |
16 de jan. de 2024 | 2,2700 | 2,2800 | 2,2300 | 2,2800 | 2,2800 | 231.700 |
15 de jan. de 2024 | 2,2000 | 2,3700 | 2,1800 | 2,2800 | 2,2800 | 130.800 |
12 de jan. de 2024 | 2,2000 | 2,2400 | 2,1500 | 2,1900 | 2,1900 | 14.200 |
11 de jan. de 2024 | 2,1500 | 2,2600 | 2,1300 | 2,1600 | 2,1600 | 35.000 |
10 de jan. de 2024 | 2,2500 | 2,2800 | 2,1100 | 2,2000 | 2,2000 | 2.041.500 |
09 de jan. de 2024 | 2,0300 | 2,3800 | 2,0300 | 2,2500 | 2,2500 | 262.400 |
08 de jan. de 2024 | 2,0000 | 2,0400 | 1,9500 | 2,0300 | 2,0300 | 28.800 |
05 de jan. de 2024 | 2,0000 | 2,0300 | 2,0000 | 2,0100 | 2,0100 | 22.000 |
04 de jan. de 2024 | 2,0200 | 2,0500 | 1,9800 | 2,0200 | 2,0200 | 36.400 |
03 de jan. de 2024 | 2,0200 | 2,0400 | 2,0100 | 2,0300 | 2,0300 | 26.900 |
02 de jan. de 2024 | 2,0400 | 2,0500 | 2,0000 | 2,0000 | 2,0000 | 41.600 |
28 de dez. de 2023 | 2,0400 | 2,0600 | 2,0300 | 2,0400 | 2,0400 | 31.200 |
27 de dez. de 2023 | 2,0600 | 2,0700 | 1,9800 | 2,0400 | 2,0400 | 53.800 |
26 de dez. de 2023 | 2,0400 | 2,1000 | 2,0400 | 2,0700 | 2,0700 | 25.200 |
22 de dez. de 2023 | 2,0700 | 2,1200 | 2,0300 | 2,0600 | 2,0600 | 39.200 |
21 de dez. de 2023 | 2,0800 | 2,1000 | 2,0100 | 2,0700 | 2,0700 | 44.800 |
20 de dez. de 2023 | 1,9900 | 2,1500 | 1,9900 | 2,0800 | 2,0800 | 70.900 |
19 de dez. de 2023 | 1,9900 | 2,0200 | 1,9600 | 2,0200 | 2,0200 | 29.200 |
18 de dez. de 2023 | 1,9700 | 1,9800 | 1,9400 | 1,9800 | 1,9800 | 11.700 |
15 de dez. de 2023 | 2,0000 | 2,0300 | 1,9600 | 1,9800 | 1,9800 | 27.900 |
14 de dez. de 2023 | 2,0000 | 2,0200 | 1,9900 | 1,9900 | 1,9900 | 21.000 |
13 de dez. de 2023 | 1,9800 | 2,0000 | 1,8700 | 1,9900 | 1,9900 | 60.500 |
12 de dez. de 2023 | 1,9900 | 1,9900 | 1,9600 | 1,9900 | 1,9900 | 25.500 |
11 de dez. de 2023 | 1,9700 | 2,0000 | 1,9700 | 1,9800 | 1,9800 | 16.100 |
08 de dez. de 2023 | 1,9900 | 2,0000 | 1,9600 | 1,9700 | 1,9700 | 10.700 |
07 de dez. de 2023 | 2,0000 | 2,0300 | 1,9600 | 1,9600 | 1,9600 | 30.900 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |