Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de mai. de 2024 | 3,3600 | 3,3899 | 3,3000 | 3,3000 | 3,3000 | 3.656.392 |
01 de mai. de 2024 | 3,3000 | 3,4000 | 3,2500 | 3,3300 | 3,3300 | 1.534.700 |
30 de abr. de 2024 | 3,3500 | 3,3800 | 3,2700 | 3,2900 | 3,2900 | 1.950.000 |
29 de abr. de 2024 | 3,4500 | 3,4600 | 3,3800 | 3,4000 | 3,4000 | 2.432.200 |
26 de abr. de 2024 | 3,4300 | 3,5000 | 3,4300 | 3,4500 | 3,4500 | 2.050.800 |
25 de abr. de 2024 | 3,3300 | 3,4100 | 3,3100 | 3,3700 | 3,3700 | 2.340.100 |
24 de abr. de 2024 | 3,3900 | 3,4300 | 3,3500 | 3,3900 | 3,3900 | 3.596.900 |
23 de abr. de 2024 | 3,2800 | 3,4700 | 3,2800 | 3,4300 | 3,4300 | 4.323.500 |
22 de abr. de 2024 | 3,2700 | 3,3600 | 3,2100 | 3,3400 | 3,3400 | 5.264.600 |
19 de abr. de 2024 | 3,2600 | 3,3500 | 3,2500 | 3,2800 | 3,2800 | 2.517.500 |
18 de abr. de 2024 | 3,2400 | 3,2800 | 3,1500 | 3,2700 | 3,2700 | 3.107.000 |
17 de abr. de 2024 | 3,4100 | 3,4100 | 3,2400 | 3,2600 | 3,2600 | 3.326.100 |
16 de abr. de 2024 | 3,4400 | 3,4600 | 3,3400 | 3,4000 | 3,4000 | 4.076.500 |
15 de abr. de 2024 | 3,3500 | 3,5200 | 3,3100 | 3,4700 | 3,4700 | 5.646.300 |
12 de abr. de 2024 | 3,2600 | 3,2800 | 3,1400 | 3,1900 | 3,1900 | 3.741.700 |
11 de abr. de 2024 | 3,3300 | 3,3600 | 3,2200 | 3,3300 | 3,3300 | 3.139.100 |
10 de abr. de 2024 | 3,3300 | 3,3900 | 3,3100 | 3,3500 | 3,3500 | 3.146.600 |
09 de abr. de 2024 | 3,3900 | 3,5200 | 3,3900 | 3,4600 | 3,4600 | 3.842.100 |
08 de abr. de 2024 | 3,2500 | 3,3800 | 3,2500 | 3,3600 | 3,3600 | 8.150.300 |
05 de abr. de 2024 | 3,2000 | 3,2600 | 3,1800 | 3,2300 | 3,2300 | 7.881.900 |
04 de abr. de 2024 | 3,2100 | 3,2600 | 3,1600 | 3,1800 | 3,1800 | 7.286.500 |
03 de abr. de 2024 | 3,1200 | 3,2100 | 3,0700 | 3,1900 | 3,1900 | 2.961.000 |
02 de abr. de 2024 | 3,1600 | 3,1800 | 3,1200 | 3,1500 | 3,1500 | 2.468.000 |
01 de abr. de 2024 | 3,2500 | 3,2500 | 3,1500 | 3,1500 | 3,1500 | 1.509.900 |
28 de mar. de 2024 | 3,2000 | 3,3000 | 3,2000 | 3,2600 | 3,2600 | 2.679.800 |
27 de mar. de 2024 | 3,1800 | 3,2100 | 3,1600 | 3,1700 | 3,1700 | 1.442.600 |
26 de mar. de 2024 | 3,2600 | 3,2600 | 3,1900 | 3,2000 | 3,2000 | 1.723.900 |
25 de mar. de 2024 | 3,2800 | 3,3600 | 3,2800 | 3,2900 | 3,2900 | 2.419.100 |
22 de mar. de 2024 | 3,2600 | 3,2900 | 3,2300 | 3,2800 | 3,2800 | 2.342.200 |
21 de mar. de 2024 | 3,3900 | 3,4100 | 3,3200 | 3,3700 | 3,3700 | 2.168.800 |
20 de mar. de 2024 | 3,3500 | 3,4000 | 3,3100 | 3,3800 | 3,3800 | 3.913.800 |
19 de mar. de 2024 | 3,2400 | 3,3800 | 3,2400 | 3,3300 | 3,3300 | 3.572.600 |
18 de mar. de 2024 | 3,2900 | 3,3000 | 3,2200 | 3,2600 | 3,2600 | 3.065.900 |
15 de mar. de 2024 | 3,4000 | 3,4100 | 3,3000 | 3,3100 | 3,3100 | 4.845.400 |
14 de mar. de 2024 | 3,4000 | 3,4400 | 3,3700 | 3,4200 | 3,4200 | 4.062.200 |
13 de mar. de 2024 | 3,4100 | 3,4500 | 3,3700 | 3,4000 | 3,4000 | 4.030.300 |
12 de mar. de 2024 | 3,3100 | 3,4300 | 3,2600 | 3,4000 | 3,4000 | 8.867.900 |
11 de mar. de 2024 | 3,3300 | 3,3900 | 3,3000 | 3,3400 | 3,3400 | 2.706.000 |
08 de mar. de 2024 | 3,3200 | 3,3500 | 3,2700 | 3,3200 | 3,3200 | 2.730.000 |
07 de mar. de 2024 | 3,2500 | 3,3400 | 3,2100 | 3,3200 | 3,3200 | 2.828.500 |
06 de mar. de 2024 | 3,2500 | 3,3000 | 3,2300 | 3,2500 | 3,2500 | 2.857.400 |
05 de mar. de 2024 | 3,1900 | 3,2900 | 3,1900 | 3,2100 | 3,2100 | 3.447.100 |
04 de mar. de 2024 | 3,0500 | 3,1400 | 3,0200 | 3,1000 | 3,1000 | 6.235.000 |
01 de mar. de 2024 | 3,0300 | 3,0400 | 2,9600 | 3,0100 | 3,0100 | 3.215.800 |
29 de fev. de 2024 | 3,0200 | 3,1100 | 3,0000 | 3,0600 | 3,0600 | 4.061.300 |
28 de fev. de 2024 | 3,1600 | 3,2000 | 3,0500 | 3,0500 | 3,0500 | 5.731.700 |
27 de fev. de 2024 | 2,9800 | 3,1600 | 2,9600 | 3,0900 | 3,0900 | 9.560.700 |
26 de fev. de 2024 | 2,8000 | 2,8500 | 2,7800 | 2,8000 | 2,8000 | 5.629.800 |
23 de fev. de 2024 | 2,7100 | 2,7300 | 2,6700 | 2,6900 | 2,6900 | 2.493.000 |
22 de fev. de 2024 | 2,8000 | 2,8400 | 2,7700 | 2,7700 | 2,7700 | 1.530.500 |
21 de fev. de 2024 | 2,8100 | 2,8400 | 2,7300 | 2,8100 | 2,8100 | 3.253.900 |
20 de fev. de 2024 | 2,8100 | 2,8500 | 2,7800 | 2,8000 | 2,8000 | 2.545.300 |
16 de fev. de 2024 | 2,8500 | 2,8900 | 2,8000 | 2,8600 | 2,8600 | 2.104.600 |
15 de fev. de 2024 | 2,8800 | 2,9500 | 2,8400 | 2,8700 | 2,8700 | 1.412.700 |
14 de fev. de 2024 | 2,8000 | 2,8900 | 2,7900 | 2,8200 | 2,8200 | 1.589.800 |
13 de fev. de 2024 | 2,8000 | 2,8200 | 2,7200 | 2,7800 | 2,7800 | 1.069.600 |
12 de fev. de 2024 | 2,8900 | 2,9000 | 2,8000 | 2,8300 | 2,8300 | 2.350.000 |
09 de fev. de 2024 | 2,8600 | 2,9200 | 2,8400 | 2,8800 | 2,8800 | 2.467.600 |
08 de fev. de 2024 | 2,8900 | 2,9000 | 2,8100 | 2,8700 | 2,8700 | 2.262.800 |
07 de fev. de 2024 | 2,9400 | 3,0000 | 2,9300 | 2,9500 | 2,9500 | 2.266.600 |
06 de fev. de 2024 | 2,9600 | 3,0100 | 2,9300 | 2,9600 | 2,9600 | 1.993.200 |
05 de fev. de 2024 | 2,8800 | 2,9300 | 2,8200 | 2,8900 | 2,8900 | 1.890.800 |
02 de fev. de 2024 | 2,8500 | 2,8900 | 2,8000 | 2,8700 | 2,8700 | 2.430.300 |
01 de fev. de 2024 | 2,8100 | 2,9400 | 2,7300 | 2,9300 | 2,9300 | 4.989.500 |
31 de jan. de 2024 | 2,8000 | 2,8900 | 2,8000 | 2,8000 | 2,8000 | 3.547.900 |
30 de jan. de 2024 | 2,8300 | 2,8500 | 2,7300 | 2,7600 | 2,7600 | 2.203.300 |
29 de jan. de 2024 | 2,9100 | 2,9200 | 2,8300 | 2,8900 | 2,8900 | 2.932.500 |
26 de jan. de 2024 | 2,9800 | 3,0200 | 2,9400 | 2,9600 | 2,9600 | 5.539.500 |
25 de jan. de 2024 | 2,8700 | 2,9600 | 2,8700 | 2,9400 | 2,9400 | 2.348.000 |
24 de jan. de 2024 | 2,9100 | 2,9200 | 2,8400 | 2,8500 | 2,8500 | 3.116.600 |
23 de jan. de 2024 | 2,8500 | 2,9200 | 2,7900 | 2,9100 | 2,9100 | 3.874.100 |
22 de jan. de 2024 | 2,7300 | 2,7500 | 2,6500 | 2,7200 | 2,7200 | 4.121.300 |
19 de jan. de 2024 | 2,5200 | 2,6700 | 2,5100 | 2,6500 | 2,6500 | 4.161.600 |
18 de jan. de 2024 | 2,5400 | 2,5500 | 2,4500 | 2,4900 | 2,4900 | 1.434.400 |
17 de jan. de 2024 | 2,5900 | 2,6000 | 2,5200 | 2,5300 | 2,5300 | 3.840.400 |
16 de jan. de 2024 | 2,6800 | 2,7000 | 2,5900 | 2,6200 | 2,6200 | 6.120.400 |
12 de jan. de 2024 | 2,5800 | 2,6700 | 2,5700 | 2,6500 | 2,6500 | 4.632.200 |
11 de jan. de 2024 | 2,5400 | 2,5800 | 2,5200 | 2,5500 | 2,5500 | 2.030.300 |
10 de jan. de 2024 | 2,5700 | 2,6000 | 2,5300 | 2,5800 | 2,5800 | 3.570.800 |
09 de jan. de 2024 | 2,5400 | 2,6100 | 2,5400 | 2,5500 | 2,5500 | 2.666.800 |
08 de jan. de 2024 | 2,5600 | 2,6000 | 2,5600 | 2,5800 | 2,5800 | 3.017.900 |
05 de jan. de 2024 | 2,5800 | 2,6400 | 2,5600 | 2,5900 | 2,5900 | 1.297.400 |
04 de jan. de 2024 | 2,4800 | 2,5500 | 2,4600 | 2,5400 | 2,5400 | 2.543.300 |
03 de jan. de 2024 | 2,5800 | 2,6300 | 2,5400 | 2,5500 | 2,5500 | 4.733.200 |
02 de jan. de 2024 | 2,7700 | 2,7800 | 2,6300 | 2,6400 | 2,6400 | 6.259.300 |
29 de dez. de 2023 | 2,8200 | 2,8300 | 2,7500 | 2,7800 | 2,7800 | 1.940.900 |
28 de dez. de 2023 | 2,8500 | 2,8800 | 2,8100 | 2,8300 | 2,8300 | 1.648.500 |
27 de dez. de 2023 | 2,8400 | 2,8800 | 2,8400 | 2,8400 | 2,8400 | 1.735.700 |
26 de dez. de 2023 | 2,7900 | 2,8600 | 2,7900 | 2,8300 | 2,8300 | 2.126.500 |
22 de dez. de 2023 | 2,7600 | 2,8400 | 2,7600 | 2,8300 | 2,8300 | 1.690.400 |
21 de dez. de 2023 | 2,8900 | 2,9100 | 2,8300 | 2,8400 | 2,8400 | 2.712.400 |
20 de dez. de 2023 | 2,9000 | 2,9300 | 2,8300 | 2,8400 | 2,8400 | 1.898.000 |
19 de dez. de 2023 | 2,7900 | 2,9000 | 2,7900 | 2,8700 | 2,8700 | 2.202.900 |
18 de dez. de 2023 | 2,7500 | 2,8100 | 2,7200 | 2,7900 | 2,7900 | 1.092.400 |
15 de dez. de 2023 | 2,7400 | 2,7600 | 2,7000 | 2,7200 | 2,7200 | 3.138.500 |
14 de dez. de 2023 | 2,7700 | 2,8200 | 2,7700 | 2,8000 | 2,8000 | 4.180.600 |
13 de dez. de 2023 | 2,7200 | 2,8200 | 2,7100 | 2,7900 | 2,7900 | 1.989.400 |
12 de dez. de 2023 | 2,7400 | 2,7400 | 2,7000 | 2,7300 | 2,7300 | 1.699.900 |
11 de dez. de 2023 | 2,7900 | 2,7900 | 2,7500 | 2,7600 | 2,7600 | 1.027.600 |
08 de dez. de 2023 | 2,7400 | 2,8100 | 2,7200 | 2,7800 | 2,7800 | 2.504.200 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |