Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
19 de abr. de 2024 | 2,6640 | 2,6640 | 2,6640 | 2,6640 | 2,6640 | 3 |
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 | - |
05 de mar. de 2024 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | - |
04 de mar. de 2024 | 2,4220 | 2,4220 | 2,4220 | 2,4220 | 2,4220 | - |
01 de mar. de 2024 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | - |
29 de fev. de 2024 | 2,4070 | 2,4070 | 2,4070 | 2,4070 | 2,4070 | - |
28 de fev. de 2024 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | - |
27 de fev. de 2024 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | - |
26 de fev. de 2024 | 2,3580 | 2,3580 | 2,3580 | 2,3580 | 2,3580 | - |
23 de fev. de 2024 | 2,3870 | 2,3870 | 2,3870 | 2,3870 | 2,3870 | - |
22 de fev. de 2024 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | - |
21 de fev. de 2024 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | - |
20 de fev. de 2024 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | - |
19 de fev. de 2024 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | - |
16 de fev. de 2024 | 2,2670 | 2,2670 | 2,2670 | 2,2670 | 2,2670 | - |
15 de fev. de 2024 | 2,2370 | 2,2370 | 2,2370 | 2,2370 | 2,2370 | - |
14 de fev. de 2024 | 2,2430 | 2,2430 | 2,2430 | 2,2430 | 2,2430 | - |
13 de fev. de 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | - |
12 de fev. de 2024 | 2,1410 | 2,1410 | 2,1410 | 2,1410 | 2,1410 | - |
09 de fev. de 2024 | 2,1770 | 2,1770 | 2,1770 | 2,1770 | 2,1770 | - |
08 de fev. de 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | - |
07 de fev. de 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
06 de fev. de 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | - |
05 de fev. de 2024 | 2,0930 | 2,0930 | 2,0930 | 2,0930 | 2,0930 | - |
02 de fev. de 2024 | 2,1360 | 2,1360 | 2,1360 | 2,1360 | 2,1360 | - |
01 de fev. de 2024 | 2,1570 | 2,1570 | 2,1570 | 2,1570 | 2,1570 | - |
31 de jan. de 2024 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | - |
30 de jan. de 2024 | 2,1890 | 2,1890 | 2,1890 | 2,1890 | 2,1890 | - |
29 de jan. de 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | - |
26 de jan. de 2024 | 2,2290 | 2,2290 | 2,2290 | 2,2290 | 2,2290 | - |
25 de jan. de 2024 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | - |
24 de jan. de 2024 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | - |
23 de jan. de 2024 | 2,0890 | 2,0890 | 2,0890 | 2,0890 | 2,0890 | - |
22 de jan. de 2024 | 2,0630 | 2,0630 | 2,0630 | 2,0630 | 2,0630 | - |
19 de jan. de 2024 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | - |
18 de jan. de 2024 | 2,1470 | 2,1470 | 2,1470 | 2,1470 | 2,1470 | - |
17 de jan. de 2024 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | - |
16 de jan. de 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | - |
15 de jan. de 2024 | 2,2140 | 2,2140 | 2,2140 | 2,2140 | 2,2140 | - |
12 de jan. de 2024 | 2,2140 | 2,2140 | 2,2140 | 2,2140 | 2,2140 | - |
11 de jan. de 2024 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | - |
10 de jan. de 2024 | 2,2390 | 2,2390 | 2,2390 | 2,2390 | 2,2390 | - |
09 de jan. de 2024 | 2,2860 | 2,2860 | 2,2860 | 2,2860 | 2,2860 | - |
08 de jan. de 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
05 de jan. de 2024 | 2,3110 | 2,3110 | 2,3110 | 2,3110 | 2,3110 | - |
04 de jan. de 2024 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | - |
03 de jan. de 2024 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | - |
02 de jan. de 2024 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | - |
29 de dez. de 2023 | 2,3990 | 2,4210 | 2,3990 | 2,4210 | 2,4210 | - |
28 de dez. de 2023 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | - |
27 de dez. de 2023 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
22 de dez. de 2023 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | - |
21 de dez. de 2023 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | - |
20 de dez. de 2023 | 2,3230 | 2,3230 | 2,3230 | 2,3230 | 2,3230 | - |
19 de dez. de 2023 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | - |
18 de dez. de 2023 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | - |
15 de dez. de 2023 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | - |
14 de dez. de 2023 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | - |
13 de dez. de 2023 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
12 de dez. de 2023 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | - |
11 de dez. de 2023 | 2,3630 | 2,3630 | 2,3630 | 2,3630 | 2,3630 | - |
08 de dez. de 2023 | 2,3890 | 2,3890 | 2,3890 | 2,3890 | 2,3890 | - |
07 de dez. de 2023 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | - |
06 de dez. de 2023 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | - |
05 de dez. de 2023 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | - |
04 de dez. de 2023 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
01 de dez. de 2023 | 2,4080 | 2,4080 | 2,4080 | 2,4080 | 2,4080 | - |
30 de nov. de 2023 | 2,3990 | 2,3990 | 2,3990 | 2,3990 | 2,3990 | - |
29 de nov. de 2023 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | - |
28 de nov. de 2023 | 2,4570 | 2,4570 | 2,4570 | 2,4570 | 2,4570 | - |
27 de nov. de 2023 | 2,4690 | 2,4690 | 2,4690 | 2,4690 | 2,4690 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |