Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
01 de mai. de 2024 | 2,1200 | 2,1313 | 2,1113 | 2,1160 | 2,1160 | - |
30 de abr. de 2024 | 2,1284 | 2,1454 | 2,1130 | 2,1350 | 2,1350 | - |
29 de abr. de 2024 | 2,1047 | 2,1405 | 2,1047 | 2,1047 | 2,1047 | - |
26 de abr. de 2024 | 2,1059 | 2,1390 | 2,1006 | 2,1070 | 2,1070 | - |
25 de abr. de 2024 | 2,1133 | 2,1195 | 2,1010 | 2,1122 | 2,1122 | - |
24 de abr. de 2024 | 2,0916 | 2,1199 | 2,0916 | 2,1056 | 2,1056 | - |
23 de abr. de 2024 | 2,0798 | 2,1081 | 2,0798 | 2,1054 | 2,1054 | - |
22 de abr. de 2024 | 2,0737 | 2,1025 | 2,0737 | 2,0779 | 2,0779 | - |
19 de abr. de 2024 | 2,0821 | 2,0974 | 2,0740 | 2,0870 | 2,0870 | - |
18 de abr. de 2024 | 2,0657 | 2,0916 | 2,0657 | 2,0662 | 2,0662 | - |
17 de abr. de 2024 | 2,1024 | 2,1024 | 2,0609 | 2,0790 | 2,0790 | - |
16 de abr. de 2024 | 2,1143 | 2,1143 | 2,0682 | 2,0984 | 2,0984 | - |
15 de abr. de 2024 | 2,1246 | 2,1258 | 2,0924 | 2,1240 | 2,1240 | - |
12 de abr. de 2024 | 2,1070 | 2,1321 | 2,1070 | 2,1055 | 2,1055 | - |
11 de abr. de 2024 | 2,1082 | 2,1208 | 2,1052 | 2,1098 | 2,1098 | - |
10 de abr. de 2024 | 2,0884 | 2,1185 | 2,0884 | 2,1071 | 2,1071 | - |
09 de abr. de 2024 | 2,0792 | 2,1113 | 2,0792 | 2,0785 | 2,0785 | - |
08 de abr. de 2024 | 2,0961 | 2,0994 | 2,0781 | 2,0930 | 2,0930 | - |
05 de abr. de 2024 | 2,0980 | 2,1192 | 2,0930 | 2,1058 | 2,1058 | - |
04 de abr. de 2024 | 2,1031 | 2,1109 | 2,0888 | 2,1107 | 2,1107 | - |
03 de abr. de 2024 | 2,1204 | 2,1217 | 2,0951 | 2,1209 | 2,1209 | - |
02 de abr. de 2024 | 2,1350 | 2,1378 | 2,1149 | 2,1295 | 2,1295 | - |
01 de abr. de 2024 | 2,1295 | 2,1295 | 2,1295 | 2,1341 | 2,1341 | - |
29 de mar. de 2024 | 2,1348 | 2,1348 | 2,1330 | 2,1319 | 2,1319 | - |
28 de mar. de 2024 | 2,1259 | 2,1463 | 2,1259 | 2,1302 | 2,1302 | - |
27 de mar. de 2024 | 2,1149 | 2,1358 | 2,1149 | 2,1244 | 2,1244 | - |
26 de mar. de 2024 | 2,1062 | 2,1255 | 2,1062 | 2,1250 | 2,1250 | - |
25 de mar. de 2024 | 2,1116 | 2,1221 | 2,1068 | 2,1131 | 2,1131 | - |
22 de mar. de 2024 | 2,0931 | 2,1222 | 2,0931 | 2,1011 | 2,1011 | - |
21 de mar. de 2024 | 2,0687 | 2,1043 | 2,0687 | 2,0874 | 2,0874 | - |
20 de mar. de 2024 | 2,0675 | 2,0927 | 2,0675 | 2,0731 | 2,0731 | - |
19 de mar. de 2024 | 2,0743 | 2,0869 | 2,0684 | 2,0733 | 2,0733 | - |
18 de mar. de 2024 | 2,0658 | 2,0811 | 2,0658 | 2,0664 | 2,0664 | - |
15 de mar. de 2024 | 2,0621 | 2,0769 | 2,0614 | 2,0694 | 2,0694 | - |
14 de mar. de 2024 | 2,0481 | 2,0756 | 2,0481 | 2,0542 | 2,0542 | - |
13 de mar. de 2024 | 2,0447 | 2,0622 | 2,0447 | 2,0560 | 2,0560 | - |
12 de mar. de 2024 | 2,0422 | 2,0600 | 2,0392 | 2,0574 | 2,0574 | - |
11 de mar. de 2024 | 2,0605 | 2,0634 | 2,0448 | 2,0616 | 2,0616 | - |
08 de mar. de 2024 | 2,0680 | 2,0719 | 2,0381 | 2,0710 | 2,0710 | - |
07 de mar. de 2024 | 2,0686 | 2,0841 | 2,0686 | 2,0812 | 2,0812 | - |
06 de mar. de 2024 | 2,0908 | 2,0970 | 2,0791 | 2,0943 | 2,0943 | - |
05 de mar. de 2024 | 2,0832 | 2,1009 | 2,0832 | 2,0920 | 2,0920 | - |
04 de mar. de 2024 | 2,0725 | 2,0953 | 2,0725 | 2,0710 | 2,0710 | - |
01 de mar. de 2024 | 2,0731 | 2,0884 | 2,0716 | 2,0854 | 2,0854 | - |
29 de fev. de 2024 | 2,0886 | 2,0886 | 2,0671 | 2,0789 | 2,0789 | - |
28 de fev. de 2024 | 2,0577 | 2,1015 | 2,0577 | 2,0878 | 2,0878 | - |
27 de fev. de 2024 | 2,0492 | 2,0873 | 2,0492 | 2,0639 | 2,0639 | - |
26 de fev. de 2024 | 2,0698 | 2,0712 | 2,0502 | 2,0680 | 2,0680 | - |
23 de fev. de 2024 | 2,0744 | 2,0839 | 2,0633 | 2,0836 | 2,0836 | - |
22 de fev. de 2024 | 2,0972 | 2,0972 | 2,0748 | 2,0983 | 2,0983 | - |
21 de fev. de 2024 | 2,0810 | 2,1077 | 2,0810 | 2,1008 | 2,1008 | - |
20 de fev. de 2024 | 2,0842 | 2,1010 | 2,0842 | 2,0960 | 2,0960 | - |
19 de fev. de 2024 | 2,0900 | 2,1036 | 2,0900 | 2,0904 | 2,0904 | - |
16 de fev. de 2024 | 2,1038 | 2,1077 | 2,0973 | 2,1031 | 2,1031 | - |
15 de fev. de 2024 | 2,1180 | 2,1180 | 2,0958 | 2,1156 | 2,1156 | - |
14 de fev. de 2024 | 2,1132 | 2,1362 | 2,1132 | 2,1372 | 2,1372 | - |
13 de fev. de 2024 | 2,0903 | 2,1344 | 2,0903 | 2,0995 | 2,0995 | - |
12 de fev. de 2024 | 2,0882 | 2,1086 | 2,0882 | 2,0880 | 2,0880 | - |
09 de fev. de 2024 | 2,1003 | 2,1073 | 2,0947 | 2,0964 | 2,0964 | - |
08 de fev. de 2024 | 2,1031 | 2,1090 | 2,0951 | 2,1072 | 2,1072 | - |
07 de fev. de 2024 | 2,0966 | 2,1154 | 2,0966 | 2,1189 | 2,1189 | - |
06 de fev. de 2024 | 2,1210 | 2,1367 | 2,1166 | 2,1229 | 2,1229 | - |
05 de fev. de 2024 | 2,1106 | 2,1282 | 2,1106 | 2,1075 | 2,1075 | - |
02 de fev. de 2024 | 2,1000 | 2,1189 | 2,1000 | 2,1129 | 2,1129 | - |
01 de fev. de 2024 | 2,0857 | 2,1219 | 2,0857 | 2,0966 | 2,0966 | - |
31 de jan. de 2024 | 2,0931 | 2,1060 | 2,0846 | 2,1015 | 2,1015 | - |
30 de jan. de 2024 | 2,1107 | 2,1107 | 2,0953 | 2,1118 | 2,1118 | - |
29 de jan. de 2024 | 2,1098 | 2,1372 | 2,1098 | 2,1068 | 2,1068 | - |
26 de jan. de 2024 | 2,0994 | 2,1277 | 2,0994 | 2,1221 | 2,1221 | - |
25 de jan. de 2024 | 2,0970 | 2,1243 | 2,0970 | 2,1145 | 2,1145 | - |
24 de jan. de 2024 | 2,0899 | 2,1229 | 2,0899 | 2,1155 | 2,1155 | - |
23 de jan. de 2024 | 2,1084 | 2,1124 | 2,0854 | 2,0978 | 2,0978 | - |
22 de jan. de 2024 | 2,1126 | 2,1241 | 2,0914 | 2,1105 | 2,1105 | - |
19 de jan. de 2024 | 2,1132 | 2,1298 | 2,1100 | 2,1305 | 2,1305 | - |
18 de jan. de 2024 | 2,1097 | 2,1223 | 2,1043 | 2,1184 | 2,1184 | - |
17 de jan. de 2024 | 2,1332 | 2,1332 | 2,1105 | 2,1356 | 2,1356 | - |
16 de jan. de 2024 | 2,1189 | 2,1426 | 2,1145 | 2,1209 | 2,1209 | - |
15 de jan. de 2024 | 2,1026 | 2,1246 | 2,1026 | 2,1023 | 2,1023 | - |
12 de jan. de 2024 | 2,0847 | 2,1198 | 2,0847 | 2,1024 | 2,1024 | - |
11 de jan. de 2024 | 2,0778 | 2,1100 | 2,0778 | 2,0894 | 2,0894 | - |
10 de jan. de 2024 | 2,0923 | 2,0961 | 2,0819 | 2,0909 | 2,0909 | - |
09 de jan. de 2024 | 2,0894 | 2,1055 | 2,0894 | 2,0994 | 2,0994 | - |
08 de jan. de 2024 | 2,0888 | 2,1128 | 2,0857 | 2,0899 | 2,0899 | - |
05 de jan. de 2024 | 2,0660 | 2,1044 | 2,0660 | 2,0829 | 2,0829 | - |
04 de jan. de 2024 | 2,0820 | 2,0869 | 2,0704 | 2,0897 | 2,0897 | - |
03 de jan. de 2024 | 2,0878 | 2,0978 | 2,0650 | 2,0748 | 2,0748 | - |
02 de jan. de 2024 | 2,0798 | 2,0877 | 2,0705 | 2,0527 | 2,0527 | - |
01 de jan. de 2024 | 2,0616 | 2,0616 | 2,0527 | 2,0527 | 2,0527 | - |
29 de dez. de 2023 | 2,0483 | 2,0765 | 2,0483 | 2,0497 | 2,0497 | - |
28 de dez. de 2023 | 2,0663 | 2,0663 | 2,0476 | 2,0583 | 2,0583 | - |
27 de dez. de 2023 | 2,0736 | 2,0782 | 2,0504 | 2,0386 | 2,0386 | - |
26 de dez. de 2023 | 2,0348 | 2,0386 | 2,0348 | 2,0348 | 2,0348 | - |
25 de dez. de 2023 | 2,0348 | 2,0386 | 2,0348 | 2,0348 | 2,0348 | - |
22 de dez. de 2023 | 2,0509 | 2,0682 | 2,0462 | 2,0662 | 2,0662 | - |
21 de dez. de 2023 | 2,0809 | 2,0809 | 2,0579 | 2,0703 | 2,0703 | - |
20 de dez. de 2023 | 2,0707 | 2,0913 | 2,0707 | 2,0887 | 2,0887 | - |
19 de dez. de 2023 | 2,0575 | 2,0932 | 2,0575 | 2,0831 | 2,0831 | - |
18 de dez. de 2023 | 2,0671 | 2,0741 | 2,0579 | 2,0664 | 2,0664 | - |
15 de dez. de 2023 | 2,0861 | 2,0876 | 2,0695 | 2,0818 | 2,0818 | - |
14 de dez. de 2023 | 2,0843 | 2,0982 | 2,0780 | 2,0906 | 2,0906 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |