Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
10 de mai. de 2024 | 2,1200 | 2,1200 | 2,0500 | 2,0900 | 2,0900 | 9.200 |
09 de mai. de 2024 | 2,1500 | 2,2000 | 2,0000 | 2,1400 | 2,1400 | 150.300 |
08 de mai. de 2024 | 2,0700 | 2,1400 | 2,0200 | 2,0200 | 2,0200 | 5.300 |
07 de mai. de 2024 | 2,1500 | 2,1500 | 2,0700 | 2,0700 | 2,0700 | 15.800 |
06 de mai. de 2024 | 2,3200 | 2,3200 | 2,1100 | 2,1100 | 2,1100 | 21.000 |
03 de mai. de 2024 | 2,1000 | 2,1500 | 2,0000 | 2,0900 | 2,0900 | 3.200 |
02 de mai. de 2024 | 2,0900 | 2,2100 | 2,0100 | 2,0300 | 2,0300 | 10.900 |
01 de mai. de 2024 | 2,1200 | 2,1200 | 2,0000 | 2,0900 | 2,0900 | 27.300 |
30 de abr. de 2024 | 2,0000 | 2,2500 | 2,0000 | 2,0700 | 2,0700 | 45.400 |
29 de abr. de 2024 | 1,9800 | 2,0200 | 1,9500 | 1,9700 | 1,9700 | 8.700 |
26 de abr. de 2024 | 2,0000 | 2,0100 | 1,9100 | 1,9800 | 1,9800 | 8.700 |
25 de abr. de 2024 | 1,9400 | 1,9700 | 1,9100 | 1,9200 | 1,9200 | 12.300 |
24 de abr. de 2024 | 1,9600 | 1,9600 | 1,9300 | 1,9400 | 1,9400 | 5.700 |
23 de abr. de 2024 | 1,9600 | 1,9800 | 1,9600 | 1,9700 | 1,9700 | 3.800 |
22 de abr. de 2024 | 2,0000 | 2,0500 | 1,9100 | 1,9800 | 1,9800 | 8.700 |
19 de abr. de 2024 | 1,9600 | 2,0700 | 1,9600 | 1,9800 | 1,9800 | 7.800 |
18 de abr. de 2024 | 2,0000 | 2,0700 | 1,9600 | 1,9700 | 1,9700 | 10.500 |
17 de abr. de 2024 | 2,1000 | 2,1100 | 1,9400 | 1,9600 | 1,9600 | 32.000 |
16 de abr. de 2024 | 2,0700 | 2,2900 | 2,0300 | 2,0800 | 2,0800 | 13.200 |
15 de abr. de 2024 | 2,2000 | 2,2100 | 2,0200 | 2,0700 | 2,0700 | 20.100 |
12 de abr. de 2024 | 2,3200 | 2,3400 | 2,1000 | 2,1000 | 2,1000 | 14.300 |
11 de abr. de 2024 | 2,3100 | 2,3400 | 2,2000 | 2,2800 | 2,2800 | 11.700 |
10 de abr. de 2024 | 2,2100 | 2,4200 | 2,2100 | 2,3500 | 2,3500 | 11.800 |
09 de abr. de 2024 | 2,3800 | 2,5000 | 2,2500 | 2,2600 | 2,2600 | 20.900 |
08 de abr. de 2024 | 2,4400 | 2,5000 | 2,2900 | 2,4000 | 2,4000 | 9.800 |
05 de abr. de 2024 | 2,3500 | 2,5700 | 2,2500 | 2,3500 | 2,3500 | 39.000 |
04 de abr. de 2024 | 2,2900 | 2,5200 | 2,1500 | 2,3300 | 2,3300 | 32.300 |
03 de abr. de 2024 | 2,3000 | 2,3200 | 2,2100 | 2,2900 | 2,2900 | 5.100 |
02 de abr. de 2024 | 2,4000 | 2,4000 | 2,0600 | 2,2500 | 2,2500 | 25.600 |
01 de abr. de 2024 | 2,2900 | 2,7100 | 2,2200 | 2,3100 | 2,3100 | 75.100 |
28 de mar. de 2024 | 2,2900 | 2,3000 | 2,2200 | 2,2200 | 2,2200 | 7.200 |
27 de mar. de 2024 | 2,2300 | 2,2600 | 2,2100 | 2,2600 | 2,2600 | 11.300 |
26 de mar. de 2024 | 2,2400 | 2,2600 | 2,1800 | 2,1800 | 2,1800 | 8.100 |
25 de mar. de 2024 | 2,2300 | 2,2400 | 2,1700 | 2,1900 | 2,1900 | 19.000 |
22 de mar. de 2024 | 2,1900 | 2,2300 | 2,1200 | 2,2300 | 2,2300 | 17.800 |
21 de mar. de 2024 | 2,2200 | 2,2300 | 2,1900 | 2,1900 | 2,1900 | 15.600 |
20 de mar. de 2024 | 2,2000 | 2,2500 | 2,1800 | 2,2300 | 2,2300 | 9.700 |
19 de mar. de 2024 | 2,2000 | 2,2300 | 2,1700 | 2,1800 | 2,1800 | 8.300 |
18 de mar. de 2024 | 2,1400 | 2,2000 | 2,0400 | 2,1900 | 2,1900 | 15.300 |
15 de mar. de 2024 | 2,1700 | 2,2000 | 2,1200 | 2,1200 | 2,1200 | 2.100 |
14 de mar. de 2024 | 2,2500 | 2,2500 | 2,1000 | 2,1400 | 2,1400 | 12.000 |
13 de mar. de 2024 | 2,1400 | 2,2400 | 2,1200 | 2,2400 | 2,2400 | 5.500 |
12 de mar. de 2024 | 2,2400 | 2,2500 | 2,1100 | 2,1400 | 2,1400 | 8.500 |
11 de mar. de 2024 | 2,2000 | 2,2500 | 2,1600 | 2,2500 | 2,2500 | 19.300 |
08 de mar. de 2024 | 2,1700 | 2,2500 | 2,1600 | 2,2100 | 2,2100 | 30.500 |
07 de mar. de 2024 | 2,1200 | 2,2000 | 2,1000 | 2,1600 | 2,1600 | 39.500 |
06 de mar. de 2024 | 2,2000 | 2,2000 | 2,0900 | 2,1300 | 2,1300 | 19.500 |
05 de mar. de 2024 | 2,1300 | 2,1400 | 2,0300 | 2,1000 | 2,1000 | 12.400 |
04 de mar. de 2024 | 2,0600 | 2,1400 | 2,0400 | 2,1400 | 2,1400 | 13.000 |
01 de mar. de 2024 | 2,1600 | 2,1600 | 2,0600 | 2,1300 | 2,1300 | 13.000 |
29 de fev. de 2024 | 2,1200 | 2,1400 | 2,0800 | 2,1400 | 2,1400 | 7.700 |
28 de fev. de 2024 | 2,0600 | 2,1500 | 2,0400 | 2,0800 | 2,0800 | 61.700 |
27 de fev. de 2024 | 2,1000 | 2,1000 | 2,0200 | 2,1000 | 2,1000 | 25.000 |
26 de fev. de 2024 | 2,0600 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | 28.100 |
23 de fev. de 2024 | 2,1000 | 2,1800 | 2,0600 | 2,0600 | 2,0600 | 68.700 |
22 de fev. de 2024 | 2,0600 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | 13.500 |
21 de fev. de 2024 | 2,0800 | 2,1000 | 2,0100 | 2,0500 | 2,0500 | 15.900 |
20 de fev. de 2024 | 2,0400 | 2,0900 | 2,0000 | 2,0700 | 2,0700 | 7.000 |
16 de fev. de 2024 | 2,1000 | 2,1000 | 2,0100 | 2,0800 | 2,0800 | 5.300 |
15 de fev. de 2024 | 2,0600 | 2,1500 | 2,0600 | 2,1000 | 2,1000 | 9.400 |
14 de fev. de 2024 | 2,0400 | 2,1300 | 2,0200 | 2,0400 | 2,0400 | 7.800 |
13 de fev. de 2024 | 2,0200 | 2,0500 | 2,0000 | 2,0300 | 2,0300 | 10.900 |
12 de fev. de 2024 | 2,1000 | 2,1200 | 2,0100 | 2,0600 | 2,0600 | 21.400 |
09 de fev. de 2024 | 2,0500 | 2,0800 | 2,0000 | 2,0600 | 2,0600 | 25.800 |
08 de fev. de 2024 | 2,0700 | 2,0800 | 2,0000 | 2,0000 | 2,0000 | 8.500 |
07 de fev. de 2024 | 2,0800 | 2,1000 | 2,0300 | 2,0300 | 2,0300 | 22.900 |
06 de fev. de 2024 | 2,0500 | 2,0500 | 2,0300 | 2,0300 | 2,0300 | 1.300 |
05 de fev. de 2024 | 2,1300 | 2,1300 | 2,0100 | 2,0200 | 2,0200 | 10.400 |
02 de fev. de 2024 | 2,0700 | 2,1400 | 2,0100 | 2,0900 | 2,0900 | 23.000 |
01 de fev. de 2024 | 2,0600 | 2,0900 | 1,9900 | 2,0600 | 2,0600 | 22.800 |
31 de jan. de 2024 | 2,0900 | 2,1500 | 2,0200 | 2,1100 | 2,1100 | 17.700 |
30 de jan. de 2024 | 2,2100 | 2,2700 | 1,9400 | 2,1100 | 2,1100 | 104.300 |
29 de jan. de 2024 | 2,0400 | 2,1700 | 1,9600 | 2,1000 | 2,1000 | 83.900 |
26 de jan. de 2024 | 2,0000 | 2,0000 | 1,9400 | 1,9600 | 1,9600 | 12.500 |
25 de jan. de 2024 | 1,9800 | 2,0900 | 1,9200 | 1,9500 | 1,9500 | 28.900 |
24 de jan. de 2024 | 2,0100 | 2,0800 | 1,9100 | 1,9900 | 1,9900 | 21.500 |
23 de jan. de 2024 | 2,0100 | 2,0100 | 1,9200 | 2,0000 | 2,0000 | 13.800 |
22 de jan. de 2024 | 1,9300 | 1,9800 | 1,9000 | 1,9600 | 1,9600 | 10.200 |
19 de jan. de 2024 | 1,9600 | 1,9900 | 1,8700 | 1,9300 | 1,9300 | 12.700 |
18 de jan. de 2024 | 1,9600 | 2,0200 | 1,9400 | 2,0000 | 2,0000 | 11.500 |
17 de jan. de 2024 | 2,0000 | 2,0300 | 1,9600 | 2,0000 | 2,0000 | 10.000 |
16 de jan. de 2024 | 2,0100 | 2,0200 | 1,9600 | 1,9900 | 1,9900 | 20.300 |
12 de jan. de 2024 | 1,9800 | 2,1500 | 1,9800 | 2,0000 | 2,0000 | 19.800 |
11 de jan. de 2024 | 2,0400 | 2,1000 | 2,0100 | 2,0200 | 2,0200 | 16.000 |
10 de jan. de 2024 | 2,0300 | 2,1100 | 1,9900 | 2,0500 | 2,0500 | 9.900 |
09 de jan. de 2024 | 2,1300 | 2,1300 | 2,0200 | 2,0200 | 2,0200 | 5.500 |
08 de jan. de 2024 | 2,0600 | 2,1300 | 2,0300 | 2,1000 | 2,1000 | 10.700 |
05 de jan. de 2024 | 2,0300 | 2,1100 | 2,0000 | 2,0700 | 2,0700 | 30.400 |
04 de jan. de 2024 | 2,1000 | 2,1300 | 1,9900 | 1,9900 | 1,9900 | 14.500 |
03 de jan. de 2024 | 2,1400 | 2,1800 | 2,0300 | 2,0600 | 2,0600 | 19.900 |
02 de jan. de 2024 | 2,2500 | 2,2500 | 2,0700 | 2,0700 | 2,0700 | 18.500 |
29 de dez. de 2023 | 2,1300 | 2,2000 | 2,1200 | 2,2000 | 2,2000 | 11.400 |
28 de dez. de 2023 | 2,1500 | 2,2000 | 2,1000 | 2,1200 | 2,1200 | 15.400 |
27 de dez. de 2023 | 2,1300 | 2,2500 | 2,1100 | 2,2000 | 2,2000 | 14.900 |
26 de dez. de 2023 | 2,0900 | 2,1800 | 2,0900 | 2,1400 | 2,1400 | 37.300 |
22 de dez. de 2023 | 2,1000 | 2,1900 | 2,0700 | 2,1000 | 2,1000 | 18.300 |
21 de dez. de 2023 | 2,1000 | 2,1700 | 2,0300 | 2,1300 | 2,1300 | 18.500 |
20 de dez. de 2023 | 2,1100 | 2,1700 | 2,0000 | 2,0800 | 2,0800 | 46.200 |
19 de dez. de 2023 | 2,0800 | 2,1200 | 2,0000 | 2,0700 | 2,0700 | 26.100 |
18 de dez. de 2023 | 2,1200 | 2,2000 | 1,9900 | 2,0600 | 2,0600 | 54.100 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |