Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de mar. de 2024 | 2,7391 | 2,7690 | 2,6100 | 2,6100 | 2,6100 | 4.966.938 |
27 de mar. de 2024 | 2,7000 | 2,7200 | 2,5400 | 2,7000 | 2,7000 | 6.047.000 |
26 de mar. de 2024 | 2,4700 | 2,7300 | 2,4500 | 2,6400 | 2,6400 | 6.340.000 |
25 de mar. de 2024 | 2,6000 | 2,6800 | 2,4550 | 2,4900 | 2,4900 | 6.338.000 |
22 de mar. de 2024 | 2,4000 | 2,6400 | 2,3900 | 2,6100 | 2,6100 | 7.949.000 |
21 de mar. de 2024 | 2,3600 | 2,4400 | 2,3200 | 2,3900 | 2,3900 | 3.177.100 |
20 de mar. de 2024 | 2,3100 | 2,4000 | 2,2800 | 2,3600 | 2,3600 | 3.279.500 |
19 de mar. de 2024 | 2,2000 | 2,3100 | 2,1200 | 2,2900 | 2,2900 | 2.344.000 |
18 de mar. de 2024 | 2,1500 | 2,2400 | 2,0800 | 2,2300 | 2,2300 | 3.803.900 |
15 de mar. de 2024 | 2,0000 | 2,1050 | 1,9900 | 2,1000 | 2,1000 | 3.025.200 |
14 de mar. de 2024 | 2,0200 | 2,0300 | 1,9700 | 1,9800 | 1,9800 | 1.375.000 |
13 de mar. de 2024 | 1,9600 | 2,0300 | 1,9600 | 2,0200 | 2,0200 | 1.364.600 |
12 de mar. de 2024 | 1,9700 | 2,0300 | 1,9500 | 1,9700 | 1,9700 | 1.590.000 |
11 de mar. de 2024 | 1,9900 | 2,0200 | 1,9500 | 1,9800 | 1,9800 | 1.470.700 |
08 de mar. de 2024 | 1,9800 | 2,0700 | 1,9650 | 1,9900 | 1,9900 | 1.733.600 |
07 de mar. de 2024 | 1,9600 | 1,9900 | 1,9100 | 1,9700 | 1,9700 | 1.283.100 |
06 de mar. de 2024 | 1,9700 | 2,0000 | 1,9300 | 1,9600 | 1,9600 | 1.600.700 |
05 de mar. de 2024 | 1,9200 | 1,9700 | 1,8900 | 1,9700 | 1,9700 | 2.274.200 |
04 de mar. de 2024 | 2,0100 | 2,0300 | 1,9300 | 1,9300 | 1,9300 | 2.548.800 |
01 de mar. de 2024 | 2,0500 | 2,0950 | 2,0100 | 2,0200 | 2,0200 | 1.634.200 |
29 de fev. de 2024 | 2,1500 | 2,2000 | 1,9700 | 2,0800 | 2,0800 | 4.681.700 |
28 de fev. de 2024 | 2,3100 | 2,3200 | 2,2500 | 2,2600 | 2,2600 | 1.667.900 |
27 de fev. de 2024 | 2,2600 | 2,3100 | 2,2400 | 2,3000 | 2,3000 | 2.089.700 |
26 de fev. de 2024 | 2,2500 | 2,2990 | 2,2100 | 2,2400 | 2,2400 | 1.590.400 |
23 de fev. de 2024 | 2,2500 | 2,2600 | 2,1700 | 2,2300 | 2,2300 | 1.265.900 |
22 de fev. de 2024 | 2,1700 | 2,2600 | 2,1550 | 2,2200 | 2,2200 | 997.200 |
21 de fev. de 2024 | 2,2100 | 2,2200 | 2,1500 | 2,1900 | 2,1900 | 1.957.200 |
20 de fev. de 2024 | 2,2700 | 2,2700 | 2,1800 | 2,2100 | 2,2100 | 2.069.500 |
16 de fev. de 2024 | 2,1800 | 2,2900 | 2,1700 | 2,2700 | 2,2700 | 2.849.100 |
15 de fev. de 2024 | 2,1200 | 2,2300 | 2,1200 | 2,2000 | 2,2000 | 2.312.900 |
14 de fev. de 2024 | 2,1300 | 2,1550 | 2,0600 | 2,1100 | 2,1100 | 2.472.700 |
13 de fev. de 2024 | 2,1200 | 2,1450 | 2,0800 | 2,1100 | 2,1100 | 3.101.600 |
12 de fev. de 2024 | 2,2300 | 2,2550 | 2,1600 | 2,1700 | 2,1700 | 1.522.300 |
09 de fev. de 2024 | 2,1700 | 2,2600 | 2,1650 | 2,2100 | 2,2100 | 2.230.100 |
08 de fev. de 2024 | 2,1500 | 2,2000 | 2,1000 | 2,1600 | 2,1600 | 2.288.900 |
07 de fev. de 2024 | 2,1900 | 2,2500 | 2,1300 | 2,1400 | 2,1400 | 2.532.000 |
06 de fev. de 2024 | 2,0400 | 2,1800 | 2,0300 | 2,1600 | 2,1600 | 2.922.400 |
05 de fev. de 2024 | 2,0600 | 2,0600 | 2,0000 | 2,0500 | 2,0500 | 1.461.700 |
02 de fev. de 2024 | 2,1400 | 2,1600 | 2,0500 | 2,0900 | 2,0900 | 1.622.000 |
01 de fev. de 2024 | 2,0200 | 2,1850 | 2,0100 | 2,1600 | 2,1600 | 3.843.300 |
31 de jan. de 2024 | 1,9700 | 2,0600 | 1,9700 | 2,0000 | 2,0000 | 2.249.100 |
30 de jan. de 2024 | 2,0400 | 2,0600 | 1,9900 | 2,0000 | 2,0000 | 1.996.600 |
29 de jan. de 2024 | 1,9600 | 2,0600 | 1,9300 | 2,0600 | 2,0600 | 1.954.600 |
26 de jan. de 2024 | 2,0200 | 2,0450 | 1,9600 | 1,9600 | 1,9600 | 1.833.400 |
25 de jan. de 2024 | 2,0300 | 2,0330 | 1,9800 | 2,0300 | 2,0300 | 1.824.500 |
24 de jan. de 2024 | 2,0800 | 2,0800 | 2,0000 | 2,0100 | 2,0100 | 2.355.100 |
23 de jan. de 2024 | 2,0600 | 2,1000 | 2,0400 | 2,0500 | 2,0500 | 1.802.200 |
22 de jan. de 2024 | 2,0100 | 2,0700 | 1,9800 | 2,0600 | 2,0600 | 2.262.300 |
19 de jan. de 2024 | 1,9600 | 2,0300 | 1,9350 | 2,0000 | 2,0000 | 2.137.600 |
18 de jan. de 2024 | 2,0300 | 2,0300 | 1,9340 | 1,9600 | 1,9600 | 1.899.000 |
17 de jan. de 2024 | 2,0000 | 2,0700 | 1,9600 | 2,0100 | 2,0100 | 2.361.700 |
16 de jan. de 2024 | 2,0100 | 2,1300 | 1,9750 | 2,0400 | 2,0400 | 4.310.700 |
12 de jan. de 2024 | 2,0100 | 2,0600 | 1,9700 | 1,9900 | 1,9900 | 1.782.000 |
11 de jan. de 2024 | 2,0100 | 2,0310 | 1,9700 | 2,0100 | 2,0100 | 1.801.200 |
10 de jan. de 2024 | 2,0800 | 2,0800 | 2,0100 | 2,0400 | 2,0400 | 1.765.400 |
09 de jan. de 2024 | 2,2700 | 2,2700 | 2,0600 | 2,0800 | 2,0800 | 2.965.800 |
08 de jan. de 2024 | 2,2000 | 2,2500 | 2,1400 | 2,1900 | 2,1900 | 2.771.200 |
05 de jan. de 2024 | 2,1300 | 2,2000 | 2,0800 | 2,1800 | 2,1800 | 2.122.700 |
04 de jan. de 2024 | 2,1400 | 2,1650 | 2,0700 | 2,1300 | 2,1300 | 1.846.500 |
03 de jan. de 2024 | 2,1200 | 2,2200 | 2,0700 | 2,1400 | 2,1400 | 5.026.200 |
02 de jan. de 2024 | 2,0600 | 2,1800 | 2,0500 | 2,1100 | 2,1100 | 2.763.100 |
29 de dez. de 2023 | 2,1000 | 2,1500 | 2,0300 | 2,0900 | 2,0900 | 2.422.300 |
28 de dez. de 2023 | 2,0300 | 2,1700 | 2,0000 | 2,1000 | 2,1000 | 2.996.200 |
27 de dez. de 2023 | 2,0400 | 2,0900 | 2,0200 | 2,0300 | 2,0300 | 1.878.900 |
26 de dez. de 2023 | 2,0000 | 2,0800 | 1,9710 | 2,0500 | 2,0500 | 1.829.500 |
22 de dez. de 2023 | 1,9100 | 2,0700 | 1,8900 | 1,9900 | 1,9900 | 3.053.000 |
21 de dez. de 2023 | 1,8700 | 1,9300 | 1,8600 | 1,9100 | 1,9100 | 1.625.600 |
20 de dez. de 2023 | 1,8900 | 2,0200 | 1,8600 | 1,8600 | 1,8600 | 2.782.300 |
19 de dez. de 2023 | 1,8900 | 1,9600 | 1,8700 | 1,9100 | 1,9100 | 1.298.600 |
18 de dez. de 2023 | 1,9300 | 1,9500 | 1,8650 | 1,8800 | 1,8800 | 1.271.100 |
15 de dez. de 2023 | 1,9800 | 1,9900 | 1,9000 | 1,9300 | 1,9300 | 2.001.400 |
14 de dez. de 2023 | 1,9700 | 2,0400 | 1,9500 | 2,0000 | 2,0000 | 1.960.500 |
13 de dez. de 2023 | 1,8800 | 1,9700 | 1,8500 | 1,9600 | 1,9600 | 1.833.400 |
12 de dez. de 2023 | 2,0100 | 2,0200 | 1,8800 | 1,9000 | 1,9000 | 1.783.100 |
11 de dez. de 2023 | 2,0900 | 2,1000 | 1,9900 | 2,0200 | 2,0200 | 1.252.600 |
08 de dez. de 2023 | 2,0500 | 2,1100 | 2,0400 | 2,1000 | 2,1000 | 1.050.500 |
07 de dez. de 2023 | 2,0700 | 2,1100 | 2,0200 | 2,0800 | 2,0800 | 1.198.300 |
06 de dez. de 2023 | 2,0800 | 2,1300 | 2,0600 | 2,0700 | 2,0700 | 1.352.100 |
05 de dez. de 2023 | 2,2000 | 2,2450 | 2,0700 | 2,0700 | 2,0700 | 1.644.400 |
04 de dez. de 2023 | 2,0400 | 2,2000 | 2,0200 | 2,1900 | 2,1900 | 4.071.000 |
01 de dez. de 2023 | 2,0300 | 2,1000 | 2,0100 | 2,1000 | 2,1000 | 1.747.300 |
30 de nov. de 2023 | 1,9500 | 2,0300 | 1,9000 | 2,0200 | 2,0200 | 2.344.300 |
29 de nov. de 2023 | 1,9600 | 2,0000 | 1,9500 | 1,9600 | 1,9600 | 1.092.400 |
28 de nov. de 2023 | 1,9400 | 1,9700 | 1,9050 | 1,9500 | 1,9500 | 1.260.900 |
27 de nov. de 2023 | 2,0600 | 2,0600 | 1,9500 | 1,9500 | 1,9500 | 786.300 |
24 de nov. de 2023 | 2,0000 | 2,0700 | 1,9950 | 2,0500 | 2,0500 | 515.600 |
22 de nov. de 2023 | 2,0200 | 2,0600 | 2,0000 | 2,0000 | 2,0000 | 1.141.300 |
21 de nov. de 2023 | 2,0700 | 2,0800 | 2,0100 | 2,0300 | 2,0300 | 926.900 |
20 de nov. de 2023 | 1,9700 | 2,0900 | 1,9500 | 2,0900 | 2,0900 | 2.278.700 |
17 de nov. de 2023 | 1,8700 | 1,9900 | 1,8700 | 1,9600 | 1,9600 | 2.505.600 |
16 de nov. de 2023 | 1,9600 | 1,9900 | 1,8550 | 1,8700 | 1,8700 | 3.238.400 |
15 de nov. de 2023 | 1,9900 | 2,1200 | 1,9500 | 1,9500 | 1,9500 | 3.478.800 |
14 de nov. de 2023 | 2,0200 | 2,0600 | 1,9650 | 2,0000 | 2,0000 | 2.783.500 |
13 de nov. de 2023 | 2,0500 | 2,0500 | 1,9400 | 2,0100 | 2,0100 | 2.643.700 |
10 de nov. de 2023 | 1,9700 | 2,1000 | 1,9210 | 2,0600 | 2,0600 | 2.037.100 |
09 de nov. de 2023 | 2,0300 | 2,0600 | 1,9700 | 1,9700 | 1,9700 | 1.901.500 |
08 de nov. de 2023 | 1,9400 | 2,0700 | 1,8800 | 2,0000 | 2,0000 | 2.285.300 |
07 de nov. de 2023 | 1,8900 | 1,9300 | 1,8610 | 1,8900 | 1,8900 | 1.386.300 |
06 de nov. de 2023 | 1,8700 | 1,9400 | 1,8300 | 1,9000 | 1,9000 | 2.446.200 |
03 de nov. de 2023 | 1,8300 | 1,9000 | 1,8300 | 1,8600 | 1,8600 | 1.798.300 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |