Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
08 de mai. de 2024 | 2,6800 | 2,6900 | 2,6200 | 2,6200 | 2,6200 | 24.200 |
07 de mai. de 2024 | 2,6900 | 2,7200 | 2,6300 | 2,6300 | 2,6300 | 16.200 |
06 de mai. de 2024 | 2,5300 | 2,7100 | 2,5200 | 2,6500 | 2,6500 | 148.200 |
03 de mai. de 2024 | 2,5500 | 2,6600 | 2,5200 | 2,5300 | 2,5300 | 54.800 |
02 de mai. de 2024 | 2,6400 | 2,6700 | 2,5400 | 2,5700 | 2,5700 | 39.200 |
01 de mai. de 2024 | 2,6200 | 2,7100 | 2,6000 | 2,6000 | 2,6000 | 28.100 |
30 de abr. de 2024 | 2,7200 | 2,7300 | 2,6300 | 2,6400 | 2,6400 | 28.400 |
29 de abr. de 2024 | 2,6900 | 2,8000 | 2,6800 | 2,7500 | 2,7500 | 101.400 |
26 de abr. de 2024 | 2,7000 | 2,7200 | 2,6400 | 2,6500 | 2,6500 | 50.300 |
25 de abr. de 2024 | 2,7000 | 2,7400 | 2,6700 | 2,7100 | 2,7100 | 22.900 |
24 de abr. de 2024 | 2,6700 | 2,7500 | 2,6700 | 2,7300 | 2,7300 | 64.100 |
23 de abr. de 2024 | 2,7200 | 2,7800 | 2,6500 | 2,6700 | 2,6700 | 53.700 |
22 de abr. de 2024 | 2,6400 | 2,8900 | 2,6000 | 2,7200 | 2,7200 | 151.900 |
19 de abr. de 2024 | 2,6600 | 2,7100 | 2,5200 | 2,6000 | 2,6000 | 33.600 |
18 de abr. de 2024 | 2,7300 | 2,7600 | 2,6400 | 2,7000 | 2,7000 | 30.900 |
17 de abr. de 2024 | 2,7200 | 2,7600 | 2,6600 | 2,6700 | 2,6700 | 50.700 |
16 de abr. de 2024 | 2,6500 | 2,8500 | 2,6500 | 2,7100 | 2,7100 | 56.100 |
15 de abr. de 2024 | 2,8800 | 2,9200 | 2,6700 | 2,7100 | 2,7100 | 113.000 |
12 de abr. de 2024 | 2,7600 | 2,9200 | 2,7600 | 2,8500 | 2,8500 | 65.900 |
11 de abr. de 2024 | 2,8000 | 2,9400 | 2,6800 | 2,7900 | 2,7900 | 95.200 |
10 de abr. de 2024 | 2,6000 | 2,8800 | 2,6000 | 2,7600 | 2,7600 | 279.500 |
09 de abr. de 2024 | 2,5900 | 2,7200 | 2,5000 | 2,6000 | 2,6000 | 108.700 |
08 de abr. de 2024 | 2,4000 | 2,8900 | 2,4000 | 2,5600 | 2,5600 | 911.900 |
05 de abr. de 2024 | 2,3500 | 2,3700 | 2,3200 | 2,3300 | 2,3300 | 5.000 |
04 de abr. de 2024 | 2,3500 | 2,3900 | 2,3500 | 2,3800 | 2,3800 | 11.100 |
03 de abr. de 2024 | 2,2100 | 2,3700 | 2,2100 | 2,3500 | 2,3500 | 48.400 |
02 de abr. de 2024 | 2,3400 | 2,3400 | 2,3000 | 2,3300 | 2,3300 | 15.300 |
01 de abr. de 2024 | 2,3400 | 2,4300 | 2,3200 | 2,3800 | 2,3800 | 34.400 |
28 de mar. de 2024 | 2,2900 | 2,3800 | 2,2300 | 2,3400 | 2,3400 | 43.200 |
27 de mar. de 2024 | 2,3000 | 2,3400 | 2,2700 | 2,2900 | 2,2900 | 26.900 |
26 de mar. de 2024 | 2,3500 | 2,3600 | 2,2500 | 2,2700 | 2,2700 | 48.100 |
25 de mar. de 2024 | 2,3100 | 2,4900 | 2,3000 | 2,3600 | 2,3600 | 24.700 |
22 de mar. de 2024 | 2,3700 | 2,3700 | 2,2800 | 2,3300 | 2,3300 | 37.500 |
21 de mar. de 2024 | 2,4900 | 2,4900 | 2,3600 | 2,3900 | 2,3900 | 68.900 |
20 de mar. de 2024 | 2,5300 | 2,5300 | 2,4900 | 2,5000 | 2,5000 | 12.600 |
19 de mar. de 2024 | 2,4700 | 2,5600 | 2,4700 | 2,5000 | 2,5000 | 12.000 |
18 de mar. de 2024 | 2,5500 | 2,5500 | 2,4100 | 2,5100 | 2,5100 | 45.400 |
15 de mar. de 2024 | 2,5200 | 2,5800 | 2,4900 | 2,5400 | 2,5400 | 17.100 |
14 de mar. de 2024 | 2,4800 | 2,5000 | 2,4500 | 2,5000 | 2,5000 | 6.900 |
13 de mar. de 2024 | 2,4500 | 2,5100 | 2,4500 | 2,4600 | 2,4600 | 6.300 |
12 de mar. de 2024 | 2,5100 | 2,5100 | 2,4200 | 2,4300 | 2,4300 | 18.900 |
11 de mar. de 2024 | 2,5200 | 2,5800 | 2,5100 | 2,5200 | 2,5200 | 11.600 |
08 de mar. de 2024 | 2,5600 | 2,5600 | 2,4800 | 2,4900 | 2,4900 | 10.600 |
07 de mar. de 2024 | 2,6100 | 2,6400 | 2,5300 | 2,5400 | 2,5400 | 27.900 |
06 de mar. de 2024 | 2,7500 | 2,7500 | 2,5500 | 2,6200 | 2,6200 | 31.100 |
05 de mar. de 2024 | 2,5300 | 2,5400 | 2,4800 | 2,5200 | 2,5200 | 9.000 |
04 de mar. de 2024 | 2,5200 | 2,5500 | 2,5100 | 2,5100 | 2,5100 | 25.200 |
01 de mar. de 2024 | 2,5400 | 2,5700 | 2,5200 | 2,5300 | 2,5300 | 33.700 |
29 de fev. de 2024 | 2,5500 | 2,6100 | 2,5300 | 2,5400 | 2,5400 | 21.500 |
28 de fev. de 2024 | 2,5700 | 2,5800 | 2,5500 | 2,5800 | 2,5800 | 10.000 |
27 de fev. de 2024 | 2,6400 | 2,6400 | 2,5000 | 2,5700 | 2,5700 | 46.200 |
26 de fev. de 2024 | 2,6100 | 2,6300 | 2,5700 | 2,6300 | 2,6300 | 18.900 |
23 de fev. de 2024 | 2,5600 | 2,6400 | 2,5600 | 2,6300 | 2,6300 | 5.300 |
22 de fev. de 2024 | 2,6300 | 2,6700 | 2,5800 | 2,6300 | 2,6300 | 17.200 |
21 de fev. de 2024 | 2,6500 | 2,7400 | 2,5800 | 2,6000 | 2,6000 | 16.300 |
20 de fev. de 2024 | 2,3500 | 2,7400 | 2,3500 | 2,6000 | 2,6000 | 30.500 |
16 de fev. de 2024 | 2,6700 | 2,6700 | 2,5700 | 2,6000 | 2,6000 | 13.800 |
15 de fev. de 2024 | 2,7400 | 2,7400 | 2,6200 | 2,6600 | 2,6600 | 35.700 |
14 de fev. de 2024 | 2,7200 | 2,8200 | 2,6800 | 2,7500 | 2,7500 | 42.600 |
13 de fev. de 2024 | 2,7500 | 2,8300 | 2,7200 | 2,7500 | 2,7500 | 26.600 |
12 de fev. de 2024 | 2,7900 | 2,8400 | 2,7900 | 2,8000 | 2,8000 | 28.400 |
09 de fev. de 2024 | 2,8400 | 2,8500 | 2,7700 | 2,8000 | 2,8000 | 33.700 |
08 de fev. de 2024 | 2,8400 | 2,8600 | 2,7900 | 2,8200 | 2,8200 | 15.600 |
07 de fev. de 2024 | 2,8100 | 2,8400 | 2,7600 | 2,8000 | 2,8000 | 26.800 |
06 de fev. de 2024 | 2,7500 | 2,8900 | 2,7200 | 2,8200 | 2,8200 | 74.300 |
05 de fev. de 2024 | 2,7400 | 2,7500 | 2,7100 | 2,7200 | 2,7200 | 23.400 |
02 de fev. de 2024 | 2,7300 | 2,8000 | 2,7000 | 2,7800 | 2,7800 | 44.300 |
01 de fev. de 2024 | 2,6900 | 2,7400 | 2,6900 | 2,7400 | 2,7400 | 14.700 |
31 de jan. de 2024 | 2,6600 | 2,7900 | 2,6600 | 2,7000 | 2,7000 | 29.000 |
30 de jan. de 2024 | 2,7000 | 2,7500 | 2,6500 | 2,7000 | 2,7000 | 28.800 |
29 de jan. de 2024 | 2,7900 | 2,7900 | 2,6800 | 2,7500 | 2,7500 | 40.100 |
26 de jan. de 2024 | 2,7500 | 2,9000 | 2,7200 | 2,7600 | 2,7600 | 46.200 |
25 de jan. de 2024 | 2,6300 | 2,7900 | 2,6300 | 2,7500 | 2,7500 | 50.800 |
24 de jan. de 2024 | 2,7100 | 2,8000 | 2,6000 | 2,6500 | 2,6500 | 42.700 |
23 de jan. de 2024 | 2,6300 | 2,8000 | 2,6200 | 2,6600 | 2,6600 | 72.700 |
22 de jan. de 2024 | 2,5700 | 2,6700 | 2,5100 | 2,5900 | 2,5900 | 353.300 |
19 de jan. de 2024 | 2,5000 | 2,5600 | 2,4800 | 2,5400 | 2,5400 | 32.400 |
18 de jan. de 2024 | 2,3900 | 2,5300 | 2,3700 | 2,5200 | 2,5200 | 32.100 |
17 de jan. de 2024 | 2,4000 | 2,4400 | 2,3800 | 2,3900 | 2,3900 | 16.200 |
16 de jan. de 2024 | 2,4600 | 2,5000 | 2,3500 | 2,4100 | 2,4100 | 27.700 |
12 de jan. de 2024 | 2,5000 | 2,5100 | 2,4500 | 2,4500 | 2,4500 | 13.900 |
11 de jan. de 2024 | 2,5900 | 2,6300 | 2,4300 | 2,4300 | 2,4300 | 29.800 |
10 de jan. de 2024 | 2,6800 | 2,6800 | 2,5800 | 2,5900 | 2,5900 | 13.400 |
09 de jan. de 2024 | 2,6300 | 2,6700 | 2,5600 | 2,6400 | 2,6400 | 26.100 |
08 de jan. de 2024 | 2,6700 | 2,7000 | 2,6000 | 2,6000 | 2,6000 | 17.300 |
05 de jan. de 2024 | 2,7500 | 2,7900 | 2,6500 | 2,6500 | 2,6500 | 20.200 |
04 de jan. de 2024 | 2,7900 | 2,7900 | 2,7000 | 2,7600 | 2,7600 | 19.400 |
03 de jan. de 2024 | 2,7800 | 2,9100 | 2,7200 | 2,7700 | 2,7700 | 33.700 |
02 de jan. de 2024 | 2,8300 | 2,8300 | 2,7500 | 2,7800 | 2,7800 | 22.200 |
29 de dez. de 2023 | 2,7300 | 2,7900 | 2,6700 | 2,7300 | 2,7300 | 38.200 |
28 de dez. de 2023 | 2,6600 | 2,8000 | 2,6600 | 2,7500 | 2,7500 | 25.300 |
27 de dez. de 2023 | 2,6200 | 2,7900 | 2,6200 | 2,7100 | 2,7100 | 29.200 |
26 de dez. de 2023 | 2,5700 | 2,6600 | 2,5700 | 2,6200 | 2,6200 | 16.800 |
22 de dez. de 2023 | 2,5800 | 2,5900 | 2,5200 | 2,5900 | 2,5900 | 15.700 |
21 de dez. de 2023 | 2,5700 | 2,6400 | 2,5600 | 2,5600 | 2,5600 | 19.000 |
20 de dez. de 2023 | 2,5200 | 2,5800 | 2,4700 | 2,5200 | 2,5200 | 14.900 |
19 de dez. de 2023 | 2,5400 | 2,5800 | 2,2600 | 2,5700 | 2,5700 | 52.600 |
18 de dez. de 2023 | 2,5000 | 2,6400 | 2,4400 | 2,5100 | 2,5100 | 63.300 |
15 de dez. de 2023 | 2,5900 | 2,6400 | 2,5000 | 2,5100 | 2,5100 | 31.900 |
14 de dez. de 2023 | 2,5700 | 2,6700 | 2,5600 | 2,6000 | 2,6000 | 58.300 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |