Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de mai. de 2024 | 21,7860 | 21,5570 | 21,2660 | 21,2660 | 21,2660 | - |
01 de mai. de 2024 | 22,2033 | 22,2158 | 22,1423 | 22,2105 | 22,2105 | - |
30 de abr. de 2024 | 21,9978 | 22,1755 | 21,9605 | 22,0141 | 22,0141 | - |
29 de abr. de 2024 | 22,1308 | 22,3062 | 21,8506 | 22,1371 | 22,1371 | - |
26 de abr. de 2024 | 21,9158 | 22,1771 | 21,7925 | 21,9199 | 21,9199 | - |
25 de abr. de 2024 | 21,8176 | 21,9050 | 21,7674 | 21,8040 | 21,8040 | - |
24 de abr. de 2024 | 21,7761 | 21,8010 | 21,6693 | 21,7743 | 21,7743 | - |
23 de abr. de 2024 | 21,7786 | 21,7910 | 21,6683 | 21,7784 | 21,7784 | - |
22 de abr. de 2024 | 21,6587 | 21,7782 | 21,6474 | 21,6856 | 21,6856 | - |
19 de abr. de 2024 | 21,7454 | 21,7540 | 21,5739 | 21,7521 | 21,7521 | - |
18 de abr. de 2024 | 21,7415 | 21,7559 | 21,6252 | 21,7326 | 21,7326 | - |
17 de abr. de 2024 | 21,7385 | 21,7968 | 21,6138 | 21,7371 | 21,7371 | - |
16 de abr. de 2024 | 21,6869 | 21,7488 | 21,5191 | 21,6915 | 21,6915 | - |
15 de abr. de 2024 | 21,4531 | 21,7232 | 21,4531 | 21,4782 | 21,4782 | - |
12 de abr. de 2024 | 21,5494 | 21,5698 | 21,4115 | 21,5583 | 21,5583 | - |
11 de abr. de 2024 | 21,4687 | 21,5715 | 21,4404 | 21,4833 | 21,4833 | - |
10 de abr. de 2024 | 21,3846 | 21,4991 | 21,2344 | 21,3851 | 21,3851 | - |
09 de abr. de 2024 | 21,3820 | 21,3978 | 21,2707 | 21,3869 | 21,3869 | - |
08 de abr. de 2024 | 21,2485 | 21,3871 | 21,2485 | 21,2556 | 21,2556 | - |
05 de abr. de 2024 | 21,2829 | 21,3674 | 21,1022 | 21,2874 | 21,2874 | - |
04 de abr. de 2024 | 21,3663 | 21,3838 | 21,2491 | 21,3721 | 21,3721 | - |
03 de abr. de 2024 | 21,3184 | 21,3781 | 21,2499 | 21,3286 | 21,3286 | - |
02 de abr. de 2024 | 21,2129 | 21,3493 | 21,2129 | 21,2178 | 21,2178 | - |
01 de abr. de 2024 | 21,1864 | 21,1864 | 21,1864 | 21,1875 | 21,1875 | - |
29 de mar. de 2024 | 21,1487 | 21,1674 | 21,1402 | 21,2620 | 21,2620 | - |
28 de mar. de 2024 | 21,2330 | 21,2996 | 21,1353 | 21,2249 | 21,2249 | - |
27 de mar. de 2024 | 21,2568 | 21,3128 | 21,1142 | 21,2555 | 21,2555 | - |
26 de mar. de 2024 | 21,2231 | 21,2882 | 21,1426 | 21,2207 | 21,2207 | - |
25 de mar. de 2024 | 21,0296 | 21,2535 | 21,0296 | 21,1444 | 21,1444 | - |
22 de mar. de 2024 | 21,2956 | 21,3241 | 21,0322 | 21,3137 | 21,3137 | - |
21 de mar. de 2024 | 21,1957 | 21,3087 | 21,1435 | 21,2022 | 21,2022 | - |
20 de mar. de 2024 | 21,2590 | 21,3430 | 21,1807 | 21,2361 | 21,2361 | - |
19 de mar. de 2024 | 20,9811 | 21,2037 | 20,9811 | 20,9810 | 20,9810 | - |
18 de mar. de 2024 | 20,8816 | 21,0361 | 20,8670 | 20,8526 | 20,8526 | - |
15 de mar. de 2024 | 20,8754 | 20,9704 | 20,8143 | 20,8631 | 20,8631 | - |
14 de mar. de 2024 | 20,7785 | 20,8763 | 20,6946 | 20,8001 | 20,8001 | - |
13 de mar. de 2024 | 20,7859 | 20,8430 | 20,6622 | 20,8193 | 20,8193 | - |
12 de mar. de 2024 | 20,6943 | 20,8397 | 20,6859 | 20,7234 | 20,7234 | - |
11 de mar. de 2024 | 20,5898 | 20,7607 | 20,5638 | 20,6241 | 20,6241 | - |
08 de mar. de 2024 | 20,7931 | 20,8368 | 20,6074 | 20,8238 | 20,8238 | - |
07 de mar. de 2024 | 20,9615 | 20,9651 | 20,6945 | 21,0015 | 21,0015 | - |
06 de mar. de 2024 | 20,9740 | 21,0602 | 20,9357 | 21,0768 | 21,0768 | - |
05 de mar. de 2024 | 21,1426 | 21,1641 | 21,0249 | 21,1406 | 21,1406 | - |
04 de mar. de 2024 | 21,0326 | 21,1537 | 21,0208 | 21,0563 | 21,0563 | - |
01 de mar. de 2024 | 21,1060 | 21,1793 | 21,0001 | 21,0936 | 21,0936 | - |
29 de fev. de 2024 | 21,1619 | 21,1619 | 20,9648 | 21,1625 | 21,1625 | - |
28 de fev. de 2024 | 21,1332 | 21,2105 | 20,9799 | 21,1313 | 21,1313 | - |
27 de fev. de 2024 | 21,1444 | 21,1814 | 20,9998 | 21,1455 | 21,1455 | - |
26 de fev. de 2024 | 21,0040 | 21,1787 | 21,0040 | 21,0516 | 21,0516 | - |
23 de fev. de 2024 | 21,1620 | 21,1931 | 21,1166 | 21,1609 | 21,1609 | - |
22 de fev. de 2024 | 21,1376 | 21,1876 | 21,0099 | 21,1356 | 21,1356 | - |
21 de fev. de 2024 | 21,0777 | 21,1739 | 20,9758 | 21,0604 | 21,0604 | - |
20 de fev. de 2024 | 21,0981 | 21,1304 | 20,9678 | 21,0967 | 21,0967 | - |
19 de fev. de 2024 | 20,9358 | 21,0850 | 20,9358 | 20,9633 | 20,9633 | - |
16 de fev. de 2024 | 21,0463 | 21,1366 | 20,9569 | 21,0331 | 21,0331 | - |
15 de fev. de 2024 | 21,1131 | 21,1131 | 20,9474 | 21,1202 | 21,1202 | - |
14 de fev. de 2024 | 21,1250 | 21,1383 | 21,0125 | 21,1203 | 21,1203 | - |
13 de fev. de 2024 | 20,9661 | 21,1395 | 20,8409 | 20,9595 | 20,9595 | - |
12 de fev. de 2024 | 20,8593 | 20,9718 | 20,7943 | 20,8471 | 20,8471 | - |
09 de fev. de 2024 | 20,9437 | 21,0101 | 20,8525 | 20,9491 | 20,9491 | - |
08 de fev. de 2024 | 20,8027 | 20,9772 | 20,6857 | 20,7975 | 20,7975 | - |
07 de fev. de 2024 | 20,7689 | 20,8518 | 20,6870 | 20,7671 | 20,7671 | - |
06 de fev. de 2024 | 20,8553 | 20,9097 | 20,7731 | 20,7281 | 20,7281 | - |
05 de fev. de 2024 | 20,5903 | 20,8731 | 20,5566 | 20,5787 | 20,5787 | - |
02 de fev. de 2024 | 20,5992 | 20,8311 | 20,4964 | 20,6116 | 20,6116 | - |
01 de fev. de 2024 | 20,6769 | 20,7185 | 20,5376 | 20,6752 | 20,6752 | - |
31 de jan. de 2024 | 20,6991 | 20,8386 | 20,5670 | 20,7352 | 20,7352 | - |
30 de jan. de 2024 | 20,7430 | 20,7846 | 20,6214 | 20,7511 | 20,7511 | - |
29 de jan. de 2024 | 20,7052 | 20,8256 | 20,7052 | 20,7507 | 20,7507 | - |
26 de jan. de 2024 | 20,8115 | 20,8559 | 20,6970 | 20,8006 | 20,8006 | - |
25 de jan. de 2024 | 20,7848 | 20,8870 | 20,6836 | 20,7790 | 20,7790 | - |
24 de jan. de 2024 | 20,8887 | 20,9354 | 20,6892 | 20,8935 | 20,8935 | - |
23 de jan. de 2024 | 20,8145 | 20,9211 | 20,6920 | 20,8065 | 20,8065 | - |
22 de jan. de 2024 | 20,6829 | 20,8042 | 20,6464 | 20,7051 | 20,7051 | - |
19 de jan. de 2024 | 20,7610 | 20,9287 | 20,6706 | 20,7633 | 20,7633 | - |
18 de jan. de 2024 | 20,7657 | 20,8095 | 20,6228 | 20,7671 | 20,7671 | - |
17 de jan. de 2024 | 20,6491 | 20,7928 | 20,4945 | 20,6324 | 20,6324 | - |
16 de jan. de 2024 | 20,4656 | 20,6105 | 20,3568 | 20,4934 | 20,4934 | - |
15 de jan. de 2024 | 20,2781 | 20,5032 | 20,2781 | 20,2708 | 20,2708 | - |
12 de jan. de 2024 | 20,4333 | 20,4419 | 20,2860 | 20,3657 | 20,3657 | - |
11 de jan. de 2024 | 20,4761 | 20,5799 | 20,3521 | 20,4251 | 20,4251 | - |
10 de jan. de 2024 | 20,2901 | 20,4672 | 20,2747 | 20,2840 | 20,2840 | - |
09 de jan. de 2024 | 20,2683 | 20,3248 | 20,1184 | 20,2887 | 20,2887 | - |
08 de jan. de 2024 | 20,2643 | 20,3676 | 20,2289 | 20,3000 | 20,3000 | - |
05 de jan. de 2024 | 20,2986 | 20,4860 | 20,2688 | 20,3057 | 20,3057 | - |
04 de jan. de 2024 | 20,0817 | 20,3212 | 20,0817 | 20,0858 | 20,0858 | - |
03 de jan. de 2024 | 19,9977 | 20,1828 | 19,9517 | 19,9928 | 19,9928 | - |
02 de jan. de 2024 | 19,9414 | 20,0198 | 19,8894 | 19,7459 | 19,7459 | - |
01 de jan. de 2024 | 19,7408 | 19,7459 | 19,7408 | 19,7681 | 19,7681 | - |
29 de dez. de 2023 | 19,9770 | 20,0700 | 19,8676 | 19,9743 | 19,9743 | - |
28 de dez. de 2023 | 19,9303 | 19,9898 | 19,8235 | 19,9574 | 19,9574 | - |
27 de dez. de 2023 | 20,1243 | 20,1243 | 19,9761 | 20,0504 | 20,0504 | - |
26 de dez. de 2023 | 20,0472 | 20,0504 | 20,0472 | 20,0886 | 20,0886 | - |
25 de dez. de 2023 | 19,9413 | 20,0886 | 19,9413 | 19,9849 | 19,9849 | - |
22 de dez. de 2023 | 20,0201 | 20,0767 | 19,9329 | 20,0239 | 20,0239 | - |
21 de dez. de 2023 | 20,1881 | 20,1925 | 19,9708 | 20,1935 | 20,1935 | - |
20 de dez. de 2023 | 20,3175 | 20,3175 | 20,1079 | 20,3117 | 20,3117 | - |
19 de dez. de 2023 | 20,0802 | 20,4130 | 20,0570 | 20,1168 | 20,1168 | - |
18 de dez. de 2023 | 19,9003 | 20,1751 | 19,8825 | 19,8845 | 19,8845 | - |
15 de dez. de 2023 | 20,0777 | 20,1452 | 19,8981 | 20,0718 | 20,0718 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |