Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de mar. de 2024 | 1,8570 | 1,8980 | 1,8390 | 1,8610 | 1,8610 | 357.923 |
27 de mar. de 2024 | 1,8290 | 1,8860 | 1,8290 | 1,8610 | 1,8610 | 346.432 |
26 de mar. de 2024 | 1,7700 | 1,8400 | 1,7700 | 1,8400 | 1,8400 | 351.176 |
25 de mar. de 2024 | 1,7110 | 1,7800 | 1,7000 | 1,7700 | 1,7700 | 262.516 |
22 de mar. de 2024 | 1,7250 | 1,7400 | 1,7000 | 1,7260 | 1,7260 | 834.034 |
21 de mar. de 2024 | 1,7410 | 1,8040 | 1,7180 | 1,7400 | 1,7400 | 477.690 |
20 de mar. de 2024 | 1,7650 | 1,7940 | 1,7400 | 1,7500 | 1,7500 | 575.078 |
19 de mar. de 2024 | 1,8050 | 1,8220 | 1,7630 | 1,7630 | 1,7630 | 763.393 |
18 de mar. de 2024 | 1,8650 | 1,8850 | 1,8190 | 1,8190 | 1,8190 | 407.825 |
15 de mar. de 2024 | 1,8900 | 1,9230 | 1,8550 | 1,8580 | 1,8580 | 725.755 |
14 de mar. de 2024 | 1,9170 | 1,9430 | 1,8950 | 1,8950 | 1,8950 | 349.514 |
13 de mar. de 2024 | 1,9350 | 1,9770 | 1,9320 | 1,9320 | 1,9320 | 240.602 |
12 de mar. de 2024 | 1,9350 | 1,9630 | 1,9220 | 1,9270 | 1,9270 | 256.528 |
11 de mar. de 2024 | 1,9530 | 1,9830 | 1,9200 | 1,9200 | 1,9200 | 348.874 |
08 de mar. de 2024 | 1,9950 | 2,0080 | 1,9470 | 1,9470 | 1,9470 | 445.006 |
07 de mar. de 2024 | 2,0340 | 2,0420 | 1,9690 | 2,0100 | 2,0100 | 168.386 |
06 de mar. de 2024 | 2,0040 | 2,0500 | 2,0020 | 2,0200 | 2,0200 | 202.550 |
05 de mar. de 2024 | 2,0720 | 2,0720 | 1,9890 | 1,9910 | 1,9910 | 265.198 |
04 de mar. de 2024 | 2,0220 | 2,0640 | 2,0100 | 2,0600 | 2,0600 | 222.128 |
01 de mar. de 2024 | 2,0100 | 2,0380 | 1,9960 | 2,0220 | 2,0220 | 161.589 |
29 de fev. de 2024 | 2,0200 | 2,0300 | 1,9990 | 1,9990 | 1,9990 | 230.286 |
28 de fev. de 2024 | 2,0680 | 2,0680 | 1,9910 | 2,0240 | 2,0240 | 283.338 |
27 de fev. de 2024 | 2,0300 | 2,0700 | 1,9890 | 2,0620 | 2,0620 | 375.646 |
26 de fev. de 2024 | 2,0120 | 2,0560 | 1,9890 | 2,0180 | 2,0180 | 224.285 |
23 de fev. de 2024 | 2,0500 | 2,0500 | 2,0000 | 2,0260 | 2,0260 | 152.109 |
22 de fev. de 2024 | 2,0400 | 2,0800 | 2,0080 | 2,0380 | 2,0380 | 189.557 |
21 de fev. de 2024 | 2,0440 | 2,0500 | 2,0200 | 2,0280 | 2,0280 | 169.418 |
20 de fev. de 2024 | 2,0500 | 2,0540 | 2,0140 | 2,0400 | 2,0400 | 220.380 |
19 de fev. de 2024 | 2,0400 | 2,1160 | 2,0400 | 2,0640 | 2,0640 | 647.911 |
16 de fev. de 2024 | 2,0340 | 2,0740 | 2,0000 | 2,0040 | 2,0040 | 330.683 |
15 de fev. de 2024 | 2,0720 | 2,0800 | 2,0300 | 2,0460 | 2,0460 | 254.871 |
14 de fev. de 2024 | 2,0500 | 2,0760 | 2,0340 | 2,0600 | 2,0600 | 382.642 |
13 de fev. de 2024 | 2,0520 | 2,1120 | 2,0480 | 2,0580 | 2,0580 | 583.883 |
12 de fev. de 2024 | 1,9980 | 2,1160 | 1,9480 | 2,0500 | 2,0500 | 712.328 |
09 de fev. de 2024 | 2,1820 | 2,2360 | 1,9920 | 2,0040 | 2,0040 | 874.095 |
08 de fev. de 2024 | 2,1100 | 2,1740 | 2,0760 | 2,1260 | 2,1260 | 326.226 |
07 de fev. de 2024 | 2,1980 | 2,2100 | 2,1000 | 2,1000 | 2,1000 | 310.215 |
06 de fev. de 2024 | 2,1820 | 2,1860 | 2,1200 | 2,1840 | 2,1840 | 163.259 |
05 de fev. de 2024 | 2,2120 | 2,2380 | 2,1800 | 2,1860 | 2,1860 | 247.183 |
02 de fev. de 2024 | 2,2420 | 2,2820 | 2,1960 | 2,2040 | 2,2040 | 445.221 |
01 de fev. de 2024 | 2,2680 | 2,2680 | 2,2060 | 2,2280 | 2,2280 | 440.749 |
31 de jan. de 2024 | 2,2800 | 2,2980 | 2,2420 | 2,2640 | 2,2640 | 289.212 |
30 de jan. de 2024 | 2,3400 | 2,3460 | 2,2820 | 2,2840 | 2,2840 | 260.793 |
29 de jan. de 2024 | 2,4740 | 2,4740 | 2,3220 | 2,3360 | 2,3360 | 195.314 |
26 de jan. de 2024 | 2,4780 | 2,4840 | 2,4100 | 2,4700 | 2,4700 | 288.527 |
25 de jan. de 2024 | 2,4440 | 2,5140 | 2,4220 | 2,4640 | 2,4640 | 425.622 |
24 de jan. de 2024 | 2,4000 | 2,4400 | 2,3780 | 2,4400 | 2,4400 | 265.274 |
23 de jan. de 2024 | 2,3820 | 2,4060 | 2,3360 | 2,3880 | 2,3880 | 183.565 |
22 de jan. de 2024 | 2,3320 | 2,3780 | 2,3080 | 2,3700 | 2,3700 | 197.659 |
19 de jan. de 2024 | 2,3160 | 2,3560 | 2,3020 | 2,3300 | 2,3300 | 226.014 |
18 de jan. de 2024 | 2,2740 | 2,3080 | 2,2480 | 2,3040 | 2,3040 | 267.241 |
17 de jan. de 2024 | 2,2780 | 2,2800 | 2,2180 | 2,2620 | 2,2620 | 311.034 |
16 de jan. de 2024 | 2,3420 | 2,3500 | 2,2800 | 2,3200 | 2,3200 | 362.658 |
15 de jan. de 2024 | 2,4200 | 2,4200 | 2,3220 | 2,3280 | 2,3280 | 178.512 |
12 de jan. de 2024 | 2,4200 | 2,4820 | 2,3900 | 2,4000 | 2,4000 | 236.651 |
11 de jan. de 2024 | 2,3880 | 2,4300 | 2,3740 | 2,4080 | 2,4080 | 376.091 |
10 de jan. de 2024 | 2,5040 | 2,5040 | 2,3600 | 2,3820 | 2,3820 | 387.939 |
09 de jan. de 2024 | 2,5220 | 2,5600 | 2,4840 | 2,5160 | 2,5160 | 408.817 |
08 de jan. de 2024 | 2,4500 | 2,5100 | 2,3340 | 2,5000 | 2,5000 | 442.591 |
05 de jan. de 2024 | 2,3720 | 2,4900 | 2,3280 | 2,4620 | 2,4620 | 465.839 |
04 de jan. de 2024 | 2,2640 | 2,3660 | 2,2500 | 2,3600 | 2,3600 | 339.350 |
03 de jan. de 2024 | 2,3920 | 2,3920 | 2,2620 | 2,2780 | 2,2780 | 420.731 |
02 de jan. de 2024 | 2,4900 | 2,5020 | 2,3820 | 2,3860 | 2,3860 | 300.060 |
29 de dez. de 2023 | 2,4660 | 2,4820 | 2,4440 | 2,4760 | 2,4760 | 220.016 |
28 de dez. de 2023 | 2,4380 | 2,4740 | 2,3920 | 2,4540 | 2,4540 | 497.710 |
27 de dez. de 2023 | 2,3800 | 2,4520 | 2,3580 | 2,4500 | 2,4500 | 407.049 |
22 de dez. de 2023 | 2,3420 | 2,4260 | 2,3220 | 2,3800 | 2,3800 | 349.072 |
21 de dez. de 2023 | 2,3280 | 2,3380 | 2,2640 | 2,3300 | 2,3300 | 322.638 |
20 de dez. de 2023 | 2,2800 | 2,4300 | 2,2520 | 2,3660 | 2,3660 | 1.370.515 |
19 de dez. de 2023 | 2,0480 | 2,3000 | 2,0480 | 2,2660 | 2,2660 | 1.585.573 |
18 de dez. de 2023 | 2,2840 | 2,2840 | 2,0040 | 2,0620 | 2,0620 | 1.358.854 |
15 de dez. de 2023 | 2,2620 | 2,3700 | 2,2580 | 2,2700 | 2,2700 | 688.190 |
14 de dez. de 2023 | 2,1260 | 2,2640 | 2,1260 | 2,2520 | 2,2520 | 415.465 |
13 de dez. de 2023 | 2,2360 | 2,2520 | 2,0540 | 2,0600 | 2,0600 | 445.338 |
12 de dez. de 2023 | 2,2760 | 2,2940 | 2,2200 | 2,2500 | 2,2500 | 282.246 |
11 de dez. de 2023 | 2,2800 | 2,3020 | 2,2420 | 2,2620 | 2,2620 | 247.290 |
08 de dez. de 2023 | 2,2640 | 2,3800 | 2,2520 | 2,3020 | 2,3020 | 309.246 |
07 de dez. de 2023 | 2,2980 | 2,3060 | 2,2460 | 2,2760 | 2,2760 | 271.869 |
06 de dez. de 2023 | 2,2700 | 2,3240 | 2,2540 | 2,3060 | 2,3060 | 439.862 |
05 de dez. de 2023 | 2,1880 | 2,2840 | 2,1800 | 2,2640 | 2,2640 | 185.261 |
04 de dez. de 2023 | 2,2160 | 2,2780 | 2,1940 | 2,2000 | 2,2000 | 233.981 |
01 de dez. de 2023 | 2,2100 | 2,2400 | 2,1700 | 2,2040 | 2,2040 | 335.177 |
30 de nov. de 2023 | 2,2540 | 2,2760 | 2,1780 | 2,1960 | 2,1960 | 344.952 |
29 de nov. de 2023 | 2,1700 | 2,2920 | 2,1700 | 2,2660 | 2,2660 | 335.047 |
28 de nov. de 2023 | 2,1580 | 2,1820 | 2,1100 | 2,1820 | 2,1820 | 219.073 |
27 de nov. de 2023 | 2,1500 | 2,1600 | 2,1300 | 2,1600 | 2,1600 | 174.442 |
24 de nov. de 2023 | 2,1340 | 2,1660 | 2,1160 | 2,1480 | 2,1480 | 112.992 |
23 de nov. de 2023 | 2,1100 | 2,1480 | 2,1040 | 2,1460 | 2,1460 | 139.174 |
22 de nov. de 2023 | 2,0600 | 2,1380 | 2,0580 | 2,1220 | 2,1220 | 149.529 |
21 de nov. de 2023 | 2,1120 | 2,1180 | 2,0540 | 2,0720 | 2,0720 | 234.762 |
20 de nov. de 2023 | 2,1100 | 2,1360 | 2,0560 | 2,1340 | 2,1340 | 231.346 |
17 de nov. de 2023 | 2,0820 | 2,1420 | 2,0600 | 2,0980 | 2,0980 | 387.686 |
16 de nov. de 2023 | 2,3520 | 2,3520 | 2,0400 | 2,0600 | 2,0600 | 1.578.097 |
15 de nov. de 2023 | 2,2600 | 2,4200 | 2,2560 | 2,3940 | 2,3940 | 1.724.708 |
14 de nov. de 2023 | 1,9130 | 2,0640 | 1,8920 | 2,0520 | 2,0520 | 655.624 |
13 de nov. de 2023 | 1,8940 | 1,9440 | 1,8940 | 1,9050 | 1,9050 | 184.123 |
10 de nov. de 2023 | 1,8880 | 1,9000 | 1,8680 | 1,8800 | 1,8800 | 230.878 |
09 de nov. de 2023 | 1,8550 | 1,9470 | 1,8550 | 1,9030 | 1,9030 | 381.958 |
08 de nov. de 2023 | 1,7960 | 1,8980 | 1,7960 | 1,8630 | 1,8630 | 281.193 |
07 de nov. de 2023 | 1,8100 | 1,8340 | 1,7890 | 1,8100 | 1,8100 | 354.463 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |