Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de jul. de 2024 | 2,6980 | 2,6980 | 2,6980 | 2,6980 | 2,6980 | 3 |
25 de jul. de 2024 | 2,6960 | 2,6960 | 2,6960 | 2,6960 | 2,6960 | - |
24 de jul. de 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
23 de jul. de 2024 | 2,6960 | 2,6960 | 2,6960 | 2,6960 | 2,6960 | - |
22 de jul. de 2024 | 2,6340 | 2,6340 | 2,6340 | 2,6340 | 2,6340 | - |
19 de jul. de 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
18 de jul. de 2024 | 2,6430 | 2,6430 | 2,6430 | 2,6430 | 2,6430 | - |
17 de jul. de 2024 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | - |
16 de jul. de 2024 | 2,6110 | 2,6110 | 2,6110 | 2,6110 | 2,6110 | - |
15 de jul. de 2024 | 2,6660 | 2,6660 | 2,6660 | 2,6660 | 2,6660 | - |
12 de jul. de 2024 | 2,7060 | 2,7060 | 2,7060 | 2,7060 | 2,7060 | - |
11 de jul. de 2024 | 2,6670 | 2,6670 | 2,6670 | 2,6670 | 2,6670 | - |
10 de jul. de 2024 | 2,6180 | 2,6180 | 2,6180 | 2,6180 | 2,6180 | - |
09 de jul. de 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
08 de jul. de 2024 | 2,6050 | 2,6050 | 2,6050 | 2,6050 | 2,6050 | - |
05 de jul. de 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
04 de jul. de 2024 | 2,7260 | 2,7260 | 2,7260 | 2,7260 | 2,7260 | - |
03 de jul. de 2024 | 2,6920 | 2,6920 | 2,6920 | 2,6920 | 2,6920 | - |
02 de jul. de 2024 | 2,7090 | 2,7090 | 2,7090 | 2,7090 | 2,7090 | - |
01 de jul. de 2024 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | - |
28 de jun. de 2024 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | - |
27 de jun. de 2024 | 2,8170 | 2,8170 | 2,8170 | 2,8170 | 2,8170 | - |
26 de jun. de 2024 | 2,8370 | 2,8370 | 2,8370 | 2,8370 | 2,8370 | - |
25 de jun. de 2024 | 2,8470 | 2,8470 | 2,8470 | 2,8470 | 2,8470 | - |
24 de jun. de 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
21 de jun. de 2024 | 2,8430 | 2,8430 | 2,8430 | 2,8430 | 2,8430 | - |
20 de jun. de 2024 | 2,8720 | 2,8720 | 2,8720 | 2,8720 | 2,8720 | - |
19 de jun. de 2024 | 2,8610 | 2,8610 | 2,8610 | 2,8610 | 2,8610 | - |
18 de jun. de 2024 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | - |
17 de jun. de 2024 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | - |
14 de jun. de 2024 | 2,8970 | 2,8970 | 2,8970 | 2,8970 | 2,8970 | - |
13 de jun. de 2024 | 2,8280 | 2,8280 | 2,8280 | 2,8280 | 2,8280 | - |
12 de jun. de 2024 | 2,8570 | 2,8570 | 2,8570 | 2,8570 | 2,8570 | - |
11 de jun. de 2024 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | - |
10 de jun. de 2024 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | - |
07 de jun. de 2024 | 2,8760 | 2,8760 | 2,8760 | 2,8760 | 2,8760 | - |
06 de jun. de 2024 | 2,8670 | 2,8670 | 2,8670 | 2,8670 | 2,8670 | - |
05 de jun. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
04 de jun. de 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
03 de jun. de 2024 | 2,9010 | 2,9010 | 2,9010 | 2,9010 | 2,9010 | - |
31 de mai. de 2024 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | - |
30 de mai. de 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | - |
29 de mai. de 2024 | 2,8590 | 2,8590 | 2,8590 | 2,8590 | 2,8590 | - |
28 de mai. de 2024 | 2,9510 | 2,9510 | 2,9510 | 2,9510 | 2,9510 | - |
27 de mai. de 2024 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | - |
24 de mai. de 2024 | 2,8870 | 2,8870 | 2,8870 | 2,8870 | 2,8870 | - |
23 de mai. de 2024 | 2,9490 | 2,9490 | 2,9490 | 2,9490 | 2,9490 | - |
22 de mai. de 2024 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | - |
21 de mai. de 2024 | 3,0210 | 3,0210 | 3,0210 | 3,0210 | 3,0210 | - |
20 de mai. de 2024 | 2,9810 | 2,9810 | 2,9810 | 2,9810 | 2,9810 | - |
17 de mai. de 2024 | 2,9710 | 2,9710 | 2,9710 | 2,9710 | 2,9710 | - |
16 de mai. de 2024 | 3,0050 | 3,0050 | 3,0050 | 3,0050 | 3,0050 | - |
15 de mai. de 2024 | 2,9230 | 2,9230 | 2,9230 | 2,9230 | 2,9230 | - |
14 de mai. de 2024 | 2,9390 | 2,9390 | 2,9390 | 2,9390 | 2,9390 | - |
13 de mai. de 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
10 de mai. de 2024 | 2,9410 | 2,9410 | 2,9410 | 2,9410 | 2,9410 | - |
09 de mai. de 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | - |
08 de mai. de 2024 | 2,8120 | 2,8120 | 2,8120 | 2,8120 | 2,8120 | - |
07 de mai. de 2024 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | - |
06 de mai. de 2024 | 2,8310 | 2,8310 | 2,8310 | 2,8310 | 2,8310 | - |
03 de mai. de 2024 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | - |
02 de mai. de 2024 | 2,8620 | 2,8620 | 2,8620 | 2,8620 | 2,8620 | - |
30 de abr. de 2024 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | - |
29 de abr. de 2024 | 2,7960 | 2,7960 | 2,7960 | 2,7960 | 2,7960 | - |
26 de abr. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
25 de abr. de 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | - |
24 de abr. de 2024 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | - |
23 de abr. de 2024 | 2,7410 | 2,7410 | 2,7410 | 2,7410 | 2,7410 | - |
22 de abr. de 2024 | 2,6680 | 2,6680 | 2,6680 | 2,6680 | 2,6680 | - |
19 de abr. de 2024 | 2,6640 | 2,6640 | 2,6640 | 2,6640 | 2,6640 | - |
18 de abr. de 2024 | 2,6920 | 2,6920 | 2,6920 | 2,6920 | 2,6920 | - |
17 de abr. de 2024 | 2,6620 | 2,6620 | 2,6620 | 2,6620 | 2,6620 | - |
16 de abr. de 2024 | 2,6490 | 2,6490 | 2,6490 | 2,6490 | 2,6490 | - |
15 de abr. de 2024 | 2,6280 | 2,6280 | 2,6280 | 2,6280 | 2,6280 | - |
12 de abr. de 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
11 de abr. de 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
10 de abr. de 2024 | 2,6570 | 2,6570 | 2,6570 | 2,6570 | 2,6570 | - |
09 de abr. de 2024 | 2,6090 | 2,6090 | 2,6090 | 2,6090 | 2,6090 | - |
08 de abr. de 2024 | 2,6240 | 2,6240 | 2,6240 | 2,6240 | 2,6240 | - |
05 de abr. de 2024 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | - |
04 de abr. de 2024 | 2,5880 | 2,5880 | 2,5880 | 2,5880 | 2,5880 | - |
03 de abr. de 2024 | 2,6220 | 2,6220 | 2,6220 | 2,6220 | 2,6220 | - |
02 de abr. de 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
28 de mar. de 2024 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | - |
27 de mar. de 2024 | 2,4390 | 2,4390 | 2,4390 | 2,4390 | 2,4390 | - |
26 de mar. de 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | - |
25 de mar. de 2024 | 2,4090 | 2,4090 | 2,4090 | 2,4090 | 2,4090 | - |
22 de mar. de 2024 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | - |
21 de mar. de 2024 | 2,4620 | 2,4620 | 2,4620 | 2,4620 | 2,4620 | - |
20 de mar. de 2024 | 2,4190 | 2,4190 | 2,4190 | 2,4190 | 2,4190 | - |
19 de mar. de 2024 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | - |
18 de mar. de 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | - |
15 de mar. de 2024 | 2,4180 | 2,4180 | 2,4180 | 2,4180 | 2,4180 | - |
14 de mar. de 2024 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | - |
13 de mar. de 2024 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | - |
12 de mar. de 2024 | 2,5030 | 2,5030 | 2,5030 | 2,5030 | 2,5030 | - |
11 de mar. de 2024 | 2,4610 | 2,4610 | 2,4610 | 2,4610 | 2,4610 | - |
08 de mar. de 2024 | 2,4310 | 2,4310 | 2,4310 | 2,4310 | 2,4310 | - |
07 de mar. de 2024 | 2,4180 | 2,4180 | 2,4180 | 2,4180 | 2,4180 | - |
06 de mar. de 2024 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |