Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de jun. de 2024 | 2,8070 | 2,8070 | 2,8070 | 2,8070 | 2,8070 | 2.000 |
25 de jun. de 2024 | 2,8100 | 2,9690 | 2,8100 | 2,8400 | 2,8400 | 2.000 |
24 de jun. de 2024 | 2,7810 | 2,8400 | 2,7810 | 2,8400 | 2,8400 | - |
21 de jun. de 2024 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | - |
20 de jun. de 2024 | 2,8470 | 2,8810 | 2,8470 | 2,8810 | 2,8810 | - |
19 de jun. de 2024 | 2,8620 | 2,8930 | 2,8620 | 2,8930 | 2,8930 | - |
18 de jun. de 2024 | 2,8270 | 2,8650 | 2,8270 | 2,8650 | 2,8650 | - |
17 de jun. de 2024 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | - |
14 de jun. de 2024 | 2,8580 | 2,8710 | 2,8580 | 2,8710 | 2,8710 | - |
13 de jun. de 2024 | 2,8120 | 2,8620 | 2,8120 | 2,8620 | 2,8620 | - |
12 de jun. de 2024 | 2,8300 | 2,8340 | 2,8300 | 2,8340 | 2,8340 | - |
11 de jun. de 2024 | 2,8590 | 2,8740 | 2,8590 | 2,8740 | 2,8740 | - |
10 de jun. de 2024 | 2,8380 | 2,8380 | 2,8380 | 2,8380 | 2,8380 | - |
07 de jun. de 2024 | 2,9450 | 2,9450 | 2,8870 | 2,8870 | 2,8870 | - |
06 de jun. de 2024 | 2,8400 | 2,8880 | 2,8400 | 2,8880 | 2,8880 | - |
05 de jun. de 2024 | 2,8470 | 2,8810 | 2,8270 | 2,8270 | 2,8270 | 1.000 |
04 de jun. de 2024 | 2,8560 | 2,9060 | 2,8560 | 2,9060 | 2,9060 | - |
03 de jun. de 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
31 de mai. de 2024 | 2,8280 | 2,8280 | 2,8280 | 2,8280 | 2,8280 | - |
30 de mai. de 2024 | 2,8360 | 2,8630 | 2,8360 | 2,8630 | 2,8630 | 100 |
29 de mai. de 2024 | 2,8690 | 2,9240 | 2,8690 | 2,9240 | 2,9240 | - |
28 de mai. de 2024 | 2,9130 | 2,9500 | 2,9130 | 2,9500 | 2,9500 | - |
27 de mai. de 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
24 de mai. de 2024 | 2,8860 | 2,9240 | 2,8860 | 2,9240 | 2,9240 | - |
23 de mai. de 2024 | 2,9490 | 2,9490 | 2,9460 | 2,9460 | 2,9460 | - |
22 de mai. de 2024 | 2,9480 | 2,9880 | 2,9480 | 2,9880 | 2,9880 | - |
21 de mai. de 2024 | 3,0210 | 3,0210 | 3,0030 | 3,0030 | 3,0030 | - |
20 de mai. de 2024 | 2,9810 | 2,9810 | 2,9810 | 2,9810 | 2,9810 | - |
17 de mai. de 2024 | 2,9770 | 2,9770 | 2,9770 | 2,9770 | 2,9770 | - |
16 de mai. de 2024 | 2,9650 | 3,0010 | 2,9650 | 3,0010 | 3,0010 | - |
15 de mai. de 2024 | 2,9070 | 2,9070 | 2,9070 | 2,9070 | 2,9070 | - |
14 de mai. de 2024 | 2,9400 | 2,9470 | 2,9400 | 2,9470 | 2,9470 | 7.000 |
13 de mai. de 2024 | 2,9090 | 2,9090 | 2,9090 | 2,9090 | 2,9090 | - |
10 de mai. de 2024 | 3,0260 | 3,0260 | 2,9560 | 2,9560 | 2,9560 | 200 |
09 de mai. de 2024 | 2,8210 | 2,8210 | 2,8210 | 2,8210 | 2,8210 | - |
08 de mai. de 2024 | 2,7850 | 2,8610 | 2,7850 | 2,8610 | 2,8610 | - |
07 de mai. de 2024 | 2,8510 | 2,8520 | 2,8510 | 2,8520 | 2,8520 | - |
06 de mai. de 2024 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | - |
03 de mai. de 2024 | 2,8250 | 2,8590 | 2,8250 | 2,8590 | 2,8590 | - |
02 de mai. de 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 3.000 |
30 de abr. de 2024 | 2,8810 | 2,8810 | 2,8450 | 2,8450 | 2,8450 | - |
29 de abr. de 2024 | 2,8810 | 2,8810 | 2,8510 | 2,8510 | 2,8510 | 18 |
26 de abr. de 2024 | 2,7480 | 2,8070 | 2,7480 | 2,8070 | 2,8070 | - |
25 de abr. de 2024 | 2,7640 | 2,7840 | 2,7640 | 2,7840 | 2,7840 | - |
24 de abr. de 2024 | 2,7220 | 2,7580 | 2,7220 | 2,7580 | 2,7580 | - |
23 de abr. de 2024 | 2,7310 | 2,7710 | 2,7310 | 2,7710 | 2,7710 | - |
22 de abr. de 2024 | 2,6800 | 2,7320 | 2,6800 | 2,7320 | 2,7320 | - |
19 de abr. de 2024 | 2,6430 | 2,6930 | 2,6430 | 2,6930 | 2,6930 | - |
18 de abr. de 2024 | 2,6910 | 2,6910 | 2,6910 | 2,6910 | 2,6910 | - |
17 de abr. de 2024 | 2,6300 | 2,6630 | 2,6300 | 2,6630 | 2,6630 | - |
16 de abr. de 2024 | 2,6160 | 2,6760 | 2,6160 | 2,6760 | 2,6760 | - |
15 de abr. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
12 de abr. de 2024 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | - |
11 de abr. de 2024 | 2,6720 | 2,7110 | 2,6720 | 2,7110 | 2,7110 | - |
10 de abr. de 2024 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | - |
09 de abr. de 2024 | 2,6560 | 2,6910 | 2,6560 | 2,6910 | 2,6910 | - |
08 de abr. de 2024 | 2,5910 | 2,5910 | 2,5910 | 2,5910 | 2,5910 | - |
05 de abr. de 2024 | 2,5840 | 2,6310 | 2,5840 | 2,6310 | 2,6310 | - |
04 de abr. de 2024 | 2,5880 | 2,6270 | 2,5880 | 2,6270 | 2,6270 | - |
03 de abr. de 2024 | 2,6020 | 2,6290 | 2,6020 | 2,6290 | 2,6290 | - |
02 de abr. de 2024 | 2,6430 | 2,6710 | 2,6430 | 2,6710 | 2,6710 | - |
28 de mar. de 2024 | 2,4120 | 2,4570 | 2,4120 | 2,4570 | 2,4570 | - |
27 de mar. de 2024 | 2,4150 | 2,4780 | 2,4150 | 2,4780 | 2,4780 | - |
26 de mar. de 2024 | 2,4270 | 2,4670 | 2,4240 | 2,4240 | 2,4240 | 3.000 |
25 de mar. de 2024 | 2,4110 | 2,4430 | 2,4110 | 2,4430 | 2,4430 | - |
22 de mar. de 2024 | 2,4170 | 2,4170 | 2,4120 | 2,4120 | 2,4120 | - |
21 de mar. de 2024 | 2,4310 | 2,4720 | 2,4310 | 2,4720 | 2,4720 | - |
20 de mar. de 2024 | 2,3910 | 2,4100 | 2,3910 | 2,4100 | 2,4100 | - |
19 de mar. de 2024 | 2,4100 | 2,4570 | 2,4100 | 2,4570 | 2,4570 | - |
18 de mar. de 2024 | 2,4430 | 2,4430 | 2,4430 | 2,4430 | 2,4430 | - |
15 de mar. de 2024 | 2,4080 | 2,4470 | 2,4040 | 2,4040 | 2,4040 | 6.800 |
14 de mar. de 2024 | 2,4230 | 2,4670 | 2,4230 | 2,4670 | 2,4670 | - |
13 de mar. de 2024 | 2,4720 | 2,5240 | 2,4720 | 2,5240 | 2,5240 | - |
12 de mar. de 2024 | 2,4640 | 2,5130 | 2,4640 | 2,5130 | 2,5130 | - |
11 de mar. de 2024 | 2,4710 | 2,4810 | 2,4710 | 2,4810 | 2,4810 | - |
08 de mar. de 2024 | 2,4040 | 2,4420 | 2,4040 | 2,4420 | 2,4420 | - |
07 de mar. de 2024 | 2,3990 | 2,4340 | 2,3990 | 2,4340 | 2,4340 | - |
06 de mar. de 2024 | 2,3940 | 2,4290 | 2,3940 | 2,4290 | 2,4290 | - |
05 de mar. de 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
04 de mar. de 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2.000 |
01 de mar. de 2024 | 2,3490 | 2,3860 | 2,3490 | 2,3860 | 2,3860 | - |
29 de fev. de 2024 | 2,3760 | 2,4260 | 2,3760 | 2,4260 | 2,4260 | - |
28 de fev. de 2024 | 2,4110 | 2,4500 | 2,3890 | 2,3890 | 2,3890 | 1.000 |
27 de fev. de 2024 | 2,3880 | 2,4000 | 2,3880 | 2,4000 | 2,4000 | - |
26 de fev. de 2024 | 2,3630 | 2,3630 | 2,3630 | 2,3630 | 2,3630 | - |
23 de fev. de 2024 | 2,3600 | 2,3980 | 2,3600 | 2,3980 | 2,3980 | - |
22 de fev. de 2024 | 2,3230 | 2,3710 | 2,3230 | 2,3710 | 2,3710 | - |
21 de fev. de 2024 | 2,2850 | 2,3160 | 2,2850 | 2,3160 | 2,3160 | - |
20 de fev. de 2024 | 2,2380 | 2,2610 | 2,2380 | 2,2610 | 2,2610 | - |
19 de fev. de 2024 | 2,2210 | 2,2590 | 2,2210 | 2,2590 | 2,2590 | - |
16 de fev. de 2024 | 2,2670 | 2,2950 | 2,2670 | 2,2950 | 2,2950 | - |
15 de fev. de 2024 | 2,2430 | 2,2840 | 2,2430 | 2,2840 | 2,2840 | - |
14 de fev. de 2024 | 2,2180 | 2,2450 | 2,2180 | 2,2450 | 2,2450 | - |
13 de fev. de 2024 | 2,2380 | 2,2380 | 2,1910 | 2,1910 | 2,1910 | - |
12 de fev. de 2024 | 2,1510 | 2,2160 | 2,1510 | 2,2160 | 2,2160 | - |
09 de fev. de 2024 | 2,1430 | 2,1810 | 2,1430 | 2,1810 | 2,1810 | - |
08 de fev. de 2024 | 2,1690 | 2,2010 | 2,1690 | 2,2010 | 2,2010 | - |
07 de fev. de 2024 | 2,1630 | 2,1960 | 2,1630 | 2,1960 | 2,1960 | - |
06 de fev. de 2024 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | - |
05 de fev. de 2024 | 2,1130 | 2,1130 | 2,1130 | 2,1130 | 2,1130 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |