Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 2,3800 | 2,4200 | 2,2900 | 2,3900 | 2,3900 | 25.893.000 |
02 de mai. de 2024 | 2,0800 | 2,2600 | 2,0800 | 2,2600 | 2,2600 | 27.016.300 |
30 de abr. de 2024 | 2,0700 | 2,1000 | 2,0000 | 2,0100 | 2,0100 | 15.642.400 |
29 de abr. de 2024 | 2,1000 | 2,1400 | 2,0700 | 2,0800 | 2,0800 | 12.068.000 |
26 de abr. de 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
25 de abr. de 2024 | 2,0000 | 2,0400 | 1,9300 | 2,0100 | 2,0100 | 10.777.000 |
24 de abr. de 2024 | 2,0900 | 2,1200 | 1,9600 | 2,0000 | 2,0000 | 18.820.500 |
23 de abr. de 2024 | 2,1200 | 2,2300 | 2,0600 | 2,0800 | 2,0800 | 24.653.900 |
22 de abr. de 2024 | 1,9700 | 2,1500 | 1,9600 | 2,1300 | 2,1300 | 25.501.200 |
19 de abr. de 2024 | 1,7800 | 1,9500 | 1,7800 | 1,9200 | 1,9200 | 35.035.400 |
18 de abr. de 2024 | 1,8800 | 1,9100 | 1,8000 | 1,8000 | 1,8000 | 32.006.800 |
17 de abr. de 2024 | 2,0100 | 2,0400 | 1,8800 | 1,8800 | 1,8800 | 35.020.500 |
16 de abr. de 2024 | 1,9700 | 2,0400 | 1,8800 | 1,9800 | 1,9800 | 42.436.400 |
15 de abr. de 2024 | 2,2300 | 2,2400 | 2,0100 | 2,0300 | 2,0300 | 41.880.900 |
12 de abr. de 2024 | 2,3500 | 2,3500 | 2,2200 | 2,2400 | 2,2400 | 38.825.400 |
11 de abr. de 2024 | 2,4500 | 2,4500 | 2,3300 | 2,3600 | 2,3600 | 23.685.100 |
10 de abr. de 2024 | 2,5800 | 2,5900 | 2,4500 | 2,4600 | 2,4600 | 29.680.700 |
09 de abr. de 2024 | 2,6600 | 2,6700 | 2,5800 | 2,6000 | 2,6000 | 32.031.000 |
08 de abr. de 2024 | 2,7300 | 2,7500 | 2,6500 | 2,6700 | 2,6700 | 18.883.200 |
05 de abr. de 2024 | 2,7800 | 2,8000 | 2,7300 | 2,7300 | 2,7300 | 12.990.900 |
04 de abr. de 2024 | 2,7200 | 2,8200 | 2,7100 | 2,7700 | 2,7700 | 28.382.600 |
03 de abr. de 2024 | 2,6700 | 2,7400 | 2,6100 | 2,7000 | 2,7000 | 26.442.900 |
02 de abr. de 2024 | 2,7000 | 2,7400 | 2,6200 | 2,6900 | 2,6900 | 23.793.700 |
01 de abr. de 2024 | 2,8900 | 2,9400 | 2,7000 | 2,7300 | 2,7300 | 36.517.600 |
28 de mar. de 2024 | 3,0300 | 3,0300 | 2,8800 | 2,9000 | 2,9000 | 55.435.500 |
27 de mar. de 2024 | 3,1900 | 3,2000 | 2,9700 | 3,0300 | 3,0300 | 38.352.400 |
26 de mar. de 2024 | 3,2700 | 3,3500 | 3,2400 | 3,2400 | 3,2400 | 10.052.800 |
25 de mar. de 2024 | 3,2600 | 3,3300 | 3,2300 | 3,3000 | 3,3000 | 8.794.300 |
22 de mar. de 2024 | 3,3900 | 3,3900 | 3,2100 | 3,2600 | 3,2600 | 16.507.200 |
21 de mar. de 2024 | 3,5300 | 3,5700 | 3,3500 | 3,3900 | 3,3900 | 16.841.200 |
20 de mar. de 2024 | 3,3900 | 3,5900 | 3,3400 | 3,5700 | 3,5700 | 17.589.900 |
19 de mar. de 2024 | 3,3800 | 3,4000 | 3,3300 | 3,3900 | 3,3900 | 4.766.500 |
18 de mar. de 2024 | 3,4000 | 3,5000 | 3,3500 | 3,3600 | 3,3600 | 12.000.800 |
15 de mar. de 2024 | 3,3600 | 3,4100 | 3,3200 | 3,3900 | 3,3900 | 8.488.900 |
14 de mar. de 2024 | 3,4400 | 3,4500 | 3,3100 | 3,3600 | 3,3600 | 8.895.600 |
13 de mar. de 2024 | 3,4000 | 3,4500 | 3,2700 | 3,4200 | 3,4200 | 11.134.200 |
12 de mar. de 2024 | 3,3200 | 3,4100 | 3,3000 | 3,3900 | 3,3900 | 11.037.400 |
11 de mar. de 2024 | 3,3400 | 3,3600 | 3,2700 | 3,2800 | 3,2800 | 7.557.100 |
08 de mar. de 2024 | 3,2400 | 3,3900 | 3,2300 | 3,3700 | 3,3700 | 12.090.900 |
07 de mar. de 2024 | 3,4100 | 3,4300 | 3,2800 | 3,2900 | 3,2900 | 13.201.200 |
06 de mar. de 2024 | 3,5900 | 3,6000 | 3,3800 | 3,3800 | 3,3800 | 19.039.900 |
05 de mar. de 2024 | 3,3800 | 3,6000 | 3,3800 | 3,5200 | 3,5200 | 23.213.700 |
04 de mar. de 2024 | 3,4200 | 3,4700 | 3,3300 | 3,3400 | 3,3400 | 10.406.900 |
01 de mar. de 2024 | 3,3400 | 3,4700 | 3,3200 | 3,4300 | 3,4300 | 23.336.200 |
29 de fev. de 2024 | 3,2800 | 3,3500 | 3,2300 | 3,3500 | 3,3500 | 9.681.900 |
28 de fev. de 2024 | 3,2800 | 3,3200 | 3,2300 | 3,3000 | 3,3000 | 10.925.700 |
27 de fev. de 2024 | 3,2000 | 3,3300 | 3,2000 | 3,3100 | 3,3100 | 19.435.500 |
26 de fev. de 2024 | 3,1600 | 3,2000 | 3,1300 | 3,1600 | 3,1600 | 4.996.000 |
23 de fev. de 2024 | 3,2800 | 3,2800 | 3,1500 | 3,1900 | 3,1900 | 12.743.700 |
22 de fev. de 2024 | 3,2600 | 3,2900 | 3,2000 | 3,2600 | 3,2600 | 16.551.800 |
21 de fev. de 2024 | 3,3100 | 3,3300 | 3,1900 | 3,2300 | 3,2300 | 14.448.300 |
20 de fev. de 2024 | 3,2500 | 3,4000 | 3,2200 | 3,3200 | 3,3200 | 24.037.500 |
19 de fev. de 2024 | 3,1400 | 3,3000 | 3,1200 | 3,3000 | 3,3000 | 15.195.400 |
16 de fev. de 2024 | 3,1700 | 3,2000 | 3,1200 | 3,1500 | 3,1500 | 12.056.500 |
15 de fev. de 2024 | 3,2000 | 3,2500 | 3,1200 | 3,1400 | 3,1400 | 12.938.200 |
14 de fev. de 2024 | 3,1600 | 3,2200 | 3,1000 | 3,1700 | 3,1700 | 10.182.500 |
09 de fev. de 2024 | 3,1300 | 3,2300 | 3,0900 | 3,1800 | 3,1800 | 18.358.100 |
08 de fev. de 2024 | 3,1100 | 3,1700 | 3,0300 | 3,1500 | 3,1500 | 15.376.600 |
07 de fev. de 2024 | 3,1200 | 3,1600 | 3,0200 | 3,0900 | 3,0900 | 18.086.100 |
06 de fev. de 2024 | 3,0800 | 3,2000 | 3,0700 | 3,1500 | 3,1500 | 17.885.000 |
05 de fev. de 2024 | 3,0300 | 3,1100 | 3,0000 | 3,0700 | 3,0700 | 19.601.400 |
02 de fev. de 2024 | 3,0600 | 3,1700 | 2,9700 | 3,0300 | 3,0300 | 25.168.000 |
01 de fev. de 2024 | 2,9400 | 3,0900 | 2,9100 | 3,0600 | 3,0600 | 29.155.600 |
31 de jan. de 2024 | 2,8700 | 3,0900 | 2,8700 | 2,9100 | 2,9100 | 27.232.300 |
30 de jan. de 2024 | 2,9400 | 2,9700 | 2,8700 | 2,8700 | 2,8700 | 15.052.100 |
29 de jan. de 2024 | 3,0600 | 3,0800 | 2,9000 | 2,9700 | 2,9700 | 26.528.300 |
26 de jan. de 2024 | 3,2100 | 3,2300 | 3,0500 | 3,0700 | 3,0700 | 32.652.400 |
25 de jan. de 2024 | 3,2000 | 3,3500 | 3,1600 | 3,2100 | 3,2100 | 24.207.000 |
24 de jan. de 2024 | 3,2500 | 3,2800 | 3,1600 | 3,1600 | 3,1600 | 8.232.500 |
23 de jan. de 2024 | 3,2000 | 3,2500 | 3,1800 | 3,2200 | 3,2200 | 8.076.700 |
22 de jan. de 2024 | 3,2700 | 3,3000 | 3,1300 | 3,1700 | 3,1700 | 17.164.400 |
19 de jan. de 2024 | 3,2900 | 3,3400 | 3,1300 | 3,2500 | 3,2500 | 17.458.300 |
18 de jan. de 2024 | 3,2400 | 3,3100 | 3,1700 | 3,2600 | 3,2600 | 18.590.600 |
17 de jan. de 2024 | 3,2800 | 3,3100 | 3,1600 | 3,1900 | 3,1900 | 24.493.400 |
16 de jan. de 2024 | 3,3500 | 3,4100 | 3,2100 | 3,2900 | 3,2900 | 16.368.300 |
15 de jan. de 2024 | 3,2700 | 3,3700 | 3,1800 | 3,3500 | 3,3500 | 14.122.800 |
12 de jan. de 2024 | 3,2300 | 3,4000 | 3,2300 | 3,3100 | 3,3100 | 19.677.500 |
11 de jan. de 2024 | 3,2600 | 3,3000 | 3,1600 | 3,2200 | 3,2200 | 14.263.000 |
10 de jan. de 2024 | 3,3900 | 3,4200 | 3,2300 | 3,2500 | 3,2500 | 18.782.200 |
09 de jan. de 2024 | 3,2800 | 3,4600 | 3,2200 | 3,4000 | 3,4000 | 23.730.800 |
08 de jan. de 2024 | 3,1700 | 3,3400 | 3,1400 | 3,3200 | 3,3200 | 14.131.000 |
05 de jan. de 2024 | 3,2000 | 3,3300 | 3,1600 | 3,1800 | 3,1800 | 22.545.000 |
04 de jan. de 2024 | 3,3000 | 3,3100 | 3,1100 | 3,1900 | 3,1900 | 20.453.400 |
03 de jan. de 2024 | 3,2800 | 3,3700 | 3,2600 | 3,2600 | 3,2600 | 18.413.400 |
02 de jan. de 2024 | 3,5000 | 3,5200 | 3,2600 | 3,2800 | 3,2800 | 39.062.900 |
28 de dez. de 2023 | 3,9900 | 4,0200 | 3,4700 | 3,5000 | 3,5000 | 71.001.900 |
27 de dez. de 2023 | 3,9600 | 4,0400 | 3,9600 | 4,0100 | 4,0100 | 6.799.700 |
26 de dez. de 2023 | 3,9500 | 4,0200 | 3,9100 | 3,9800 | 3,9800 | 8.206.300 |
22 de dez. de 2023 | 4,0000 | 4,0400 | 3,9200 | 3,9600 | 3,9600 | 11.231.600 |
21 de dez. de 2023 | 3,8600 | 4,0000 | 3,8300 | 3,9600 | 3,9600 | 14.888.400 |
20 de dez. de 2023 | 3,8900 | 3,9600 | 3,8100 | 3,8400 | 3,8400 | 11.856.500 |
19 de dez. de 2023 | 3,8500 | 3,9600 | 3,8200 | 3,9000 | 3,9000 | 11.519.300 |
18 de dez. de 2023 | 3,8500 | 3,8900 | 3,7600 | 3,8200 | 3,8200 | 10.108.900 |
15 de dez. de 2023 | 3,8500 | 3,9100 | 3,6900 | 3,8100 | 3,8100 | 13.735.600 |
14 de dez. de 2023 | 3,9400 | 4,0400 | 3,7700 | 3,8200 | 3,8200 | 28.496.000 |
13 de dez. de 2023 | 3,7300 | 3,9100 | 3,6300 | 3,9100 | 3,9100 | 21.272.700 |
12 de dez. de 2023 | 3,6400 | 3,7400 | 3,6000 | 3,7100 | 3,7100 | 14.475.800 |
11 de dez. de 2023 | 3,5500 | 3,6400 | 3,5100 | 3,6100 | 3,6100 | 9.429.700 |
08 de dez. de 2023 | 3,7900 | 3,8100 | 3,5500 | 3,6000 | 3,6000 | 21.122.500 |
07 de dez. de 2023 | 3,7100 | 3,9200 | 3,6600 | 3,7400 | 3,7400 | 35.927.600 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |