Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
09 de mai. de 2024 | 2,5100 | 2,6200 | 2,5500 | 2,6000 | 2,6000 | 29.568 |
08 de mai. de 2024 | 2,6000 | 2,6750 | 2,4700 | 2,4700 | 2,4700 | 114.200 |
07 de mai. de 2024 | 2,7900 | 2,7900 | 2,6100 | 2,6400 | 2,6400 | 208.800 |
06 de mai. de 2024 | 2,5100 | 2,7700 | 2,5000 | 2,7400 | 2,7400 | 157.000 |
03 de mai. de 2024 | 2,4700 | 2,4700 | 2,3500 | 2,4500 | 2,4500 | 89.400 |
02 de mai. de 2024 | 2,4700 | 2,5040 | 2,4100 | 2,4200 | 2,4200 | 180.400 |
01 de mai. de 2024 | 2,4900 | 2,5450 | 2,4500 | 2,4500 | 2,4500 | 258.600 |
30 de abr. de 2024 | 2,5400 | 2,7300 | 2,5300 | 2,6600 | 2,6600 | 196.000 |
29 de abr. de 2024 | 2,5600 | 2,6400 | 2,5300 | 2,5600 | 2,5600 | 106.200 |
26 de abr. de 2024 | 2,5200 | 2,6700 | 2,5200 | 2,5700 | 2,5700 | 160.800 |
25 de abr. de 2024 | 2,3300 | 2,6500 | 2,3200 | 2,5200 | 2,5200 | 246.500 |
24 de abr. de 2024 | 2,4000 | 2,4300 | 2,3000 | 2,3700 | 2,3700 | 197.200 |
23 de abr. de 2024 | 2,3700 | 2,5400 | 2,3400 | 2,4100 | 2,4100 | 152.700 |
22 de abr. de 2024 | 2,4700 | 2,5100 | 2,3400 | 2,3800 | 2,3800 | 145.600 |
19 de abr. de 2024 | 2,4700 | 2,5300 | 2,4600 | 2,5200 | 2,5200 | 253.600 |
18 de abr. de 2024 | 2,5500 | 2,5500 | 2,4200 | 2,5000 | 2,5000 | 300.300 |
17 de abr. de 2024 | 2,7000 | 2,7600 | 2,5100 | 2,5500 | 2,5500 | 303.300 |
16 de abr. de 2024 | 2,6400 | 2,6900 | 2,5100 | 2,6900 | 2,6900 | 178.300 |
15 de abr. de 2024 | 2,8300 | 2,8300 | 2,5700 | 2,6600 | 2,6600 | 210.300 |
12 de abr. de 2024 | 2,8100 | 2,9550 | 2,7800 | 2,7900 | 2,7900 | 542.300 |
11 de abr. de 2024 | 2,7300 | 2,8000 | 2,6000 | 2,7800 | 2,7800 | 208.200 |
10 de abr. de 2024 | 2,5900 | 2,7700 | 2,5600 | 2,6500 | 2,6500 | 326.200 |
09 de abr. de 2024 | 2,7900 | 2,7990 | 2,5000 | 2,6700 | 2,6700 | 245.300 |
08 de abr. de 2024 | 2,8000 | 2,8300 | 2,7000 | 2,7500 | 2,7500 | 221.300 |
05 de abr. de 2024 | 2,4800 | 2,8000 | 2,4200 | 2,7600 | 2,7600 | 329.000 |
04 de abr. de 2024 | 2,3500 | 2,5600 | 2,3200 | 2,4500 | 2,4500 | 293.900 |
03 de abr. de 2024 | 2,3500 | 2,3700 | 2,2150 | 2,2800 | 2,2800 | 234.000 |
02 de abr. de 2024 | 2,3700 | 2,3900 | 2,2600 | 2,3700 | 2,3700 | 158.700 |
01 de abr. de 2024 | 2,4300 | 2,4400 | 2,3450 | 2,3700 | 2,3700 | 125.700 |
28 de mar. de 2024 | 2,2600 | 2,4400 | 2,1900 | 2,3700 | 2,3700 | 153.400 |
27 de mar. de 2024 | 2,1800 | 2,2600 | 2,1700 | 2,2600 | 2,2600 | 90.000 |
26 de mar. de 2024 | 2,2100 | 2,2200 | 2,0800 | 2,1600 | 2,1600 | 113.600 |
25 de mar. de 2024 | 2,2700 | 2,2960 | 2,1800 | 2,1800 | 2,1800 | 125.400 |
22 de mar. de 2024 | 2,2800 | 2,3000 | 2,2400 | 2,2600 | 2,2600 | 88.400 |
21 de mar. de 2024 | 2,1800 | 2,2700 | 2,1500 | 2,2600 | 2,2600 | 251.900 |
20 de mar. de 2024 | 2,1000 | 2,1900 | 2,0700 | 2,1500 | 2,1500 | 184.300 |
19 de mar. de 2024 | 2,0300 | 2,0900 | 2,0000 | 2,0700 | 2,0700 | 109.400 |
18 de mar. de 2024 | 2,1300 | 2,1300 | 2,0200 | 2,0200 | 2,0200 | 199.400 |
15 de mar. de 2024 | 2,1300 | 2,1500 | 2,0700 | 2,1400 | 2,1400 | 1.159.100 |
14 de mar. de 2024 | 2,1800 | 2,2000 | 2,1100 | 2,1300 | 2,1300 | 125.500 |
13 de mar. de 2024 | 2,1500 | 2,1800 | 2,1300 | 2,1600 | 2,1600 | 156.800 |
12 de mar. de 2024 | 2,1000 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 131.100 |
11 de mar. de 2024 | 2,1500 | 2,1600 | 2,1300 | 2,1300 | 2,1300 | 127.300 |
08 de mar. de 2024 | 2,1500 | 2,1680 | 2,0900 | 2,1500 | 2,1500 | 384.200 |
07 de mar. de 2024 | 2,1200 | 2,1900 | 2,1000 | 2,1400 | 2,1400 | 116.400 |
06 de mar. de 2024 | 2,1000 | 2,1500 | 2,0500 | 2,1300 | 2,1300 | 126.100 |
05 de mar. de 2024 | 2,1800 | 2,1900 | 2,0050 | 2,0700 | 2,0700 | 139.800 |
04 de mar. de 2024 | 2,1600 | 2,2290 | 2,1200 | 2,2000 | 2,2000 | 190.700 |
01 de mar. de 2024 | 2,1200 | 2,1400 | 2,0650 | 2,1400 | 2,1400 | 120.100 |
29 de fev. de 2024 | 2,1000 | 2,1300 | 2,0750 | 2,1200 | 2,1200 | 100.400 |
28 de fev. de 2024 | 2,0700 | 2,1300 | 2,0600 | 2,0600 | 2,0600 | 405.400 |
27 de fev. de 2024 | 2,1100 | 2,1600 | 2,0900 | 2,0900 | 2,0900 | 145.600 |
26 de fev. de 2024 | 2,0300 | 2,1300 | 2,0300 | 2,1300 | 2,1300 | 144.400 |
23 de fev. de 2024 | 2,0200 | 2,1100 | 1,9800 | 2,0300 | 2,0300 | 196.300 |
22 de fev. de 2024 | 1,9800 | 2,0200 | 1,9500 | 1,9900 | 1,9900 | 331.400 |
21 de fev. de 2024 | 2,0700 | 2,0700 | 1,9600 | 1,9800 | 1,9800 | 284.700 |
20 de fev. de 2024 | 2,0700 | 2,1500 | 2,0300 | 2,0600 | 2,0600 | 119.800 |
16 de fev. de 2024 | 2,1300 | 2,1900 | 2,0350 | 2,0500 | 2,0500 | 140.600 |
15 de fev. de 2024 | 2,0700 | 2,1880 | 2,0700 | 2,1500 | 2,1500 | 158.900 |
14 de fev. de 2024 | 2,0000 | 2,0800 | 1,9600 | 2,0600 | 2,0600 | 206.000 |
13 de fev. de 2024 | 2,0800 | 2,0900 | 2,0000 | 2,0000 | 2,0000 | 321.500 |
12 de fev. de 2024 | 2,1500 | 2,2200 | 2,1200 | 2,1300 | 2,1300 | 146.000 |
09 de fev. de 2024 | 2,1100 | 2,1800 | 2,0650 | 2,1400 | 2,1400 | 112.400 |
08 de fev. de 2024 | 2,0500 | 2,0900 | 2,0500 | 2,0800 | 2,0800 | 75.000 |
07 de fev. de 2024 | 2,0600 | 2,1000 | 2,0100 | 2,0500 | 2,0500 | 81.400 |
06 de fev. de 2024 | 2,0000 | 2,0800 | 2,0000 | 2,0800 | 2,0800 | 103.700 |
05 de fev. de 2024 | 2,1000 | 2,1000 | 1,9500 | 2,0000 | 2,0000 | 248.500 |
02 de fev. de 2024 | 2,1100 | 2,1800 | 2,0800 | 2,1000 | 2,1000 | 106.200 |
01 de fev. de 2024 | 2,1700 | 2,2200 | 2,1300 | 2,1600 | 2,1600 | 149.500 |
31 de jan. de 2024 | 2,2300 | 2,2700 | 2,1000 | 2,1000 | 2,1000 | 133.700 |
30 de jan. de 2024 | 2,3000 | 2,3200 | 2,2400 | 2,2400 | 2,2400 | 57.700 |
29 de jan. de 2024 | 2,3200 | 2,3300 | 2,2100 | 2,3200 | 2,3200 | 103.900 |
26 de jan. de 2024 | 2,3500 | 2,3770 | 2,2600 | 2,3300 | 2,3300 | 122.700 |
25 de jan. de 2024 | 2,3900 | 2,3900 | 2,2400 | 2,3200 | 2,3200 | 134.900 |
24 de jan. de 2024 | 2,2900 | 2,3900 | 2,2900 | 2,3500 | 2,3500 | 176.900 |
23 de jan. de 2024 | 2,2200 | 2,2900 | 2,1600 | 2,2900 | 2,2900 | 132.100 |
22 de jan. de 2024 | 2,1800 | 2,2400 | 2,1300 | 2,1700 | 2,1700 | 87.200 |
19 de jan. de 2024 | 2,2300 | 2,2300 | 2,1200 | 2,2000 | 2,2000 | 151.500 |
18 de jan. de 2024 | 2,0800 | 2,2400 | 2,0800 | 2,2000 | 2,2000 | 310.500 |
17 de jan. de 2024 | 2,0500 | 2,1000 | 2,0000 | 2,0800 | 2,0800 | 159.300 |
16 de jan. de 2024 | 2,1200 | 2,1200 | 2,0250 | 2,0300 | 2,0300 | 177.800 |
12 de jan. de 2024 | 2,1500 | 2,1980 | 2,1200 | 2,1200 | 2,1200 | 194.100 |
11 de jan. de 2024 | 2,1600 | 2,1900 | 2,1000 | 2,1100 | 2,1100 | 256.800 |
10 de jan. de 2024 | 2,1400 | 2,1800 | 2,0800 | 2,1700 | 2,1700 | 201.400 |
09 de jan. de 2024 | 2,2000 | 2,2100 | 2,1000 | 2,1400 | 2,1400 | 194.100 |
08 de jan. de 2024 | 2,2300 | 2,3200 | 2,2050 | 2,2200 | 2,2200 | 170.900 |
05 de jan. de 2024 | 2,4500 | 2,4500 | 2,2300 | 2,2300 | 2,2300 | 264.600 |
04 de jan. de 2024 | 2,6100 | 2,6100 | 2,4200 | 2,4500 | 2,4500 | 136.100 |
03 de jan. de 2024 | 2,5900 | 2,7500 | 2,5000 | 2,5400 | 2,5400 | 232.500 |
02 de jan. de 2024 | 2,6300 | 2,7200 | 2,5500 | 2,6000 | 2,6000 | 92.400 |
29 de dez. de 2023 | 2,7100 | 2,7100 | 2,6000 | 2,6200 | 2,6200 | 119.100 |
28 de dez. de 2023 | 2,8000 | 2,8690 | 2,6700 | 2,7200 | 2,7200 | 108.500 |
27 de dez. de 2023 | 2,8300 | 2,8700 | 2,7900 | 2,8000 | 2,8000 | 127.700 |
26 de dez. de 2023 | 2,9500 | 2,9800 | 2,7500 | 2,8400 | 2,8400 | 121.800 |
22 de dez. de 2023 | 2,8200 | 2,9600 | 2,7900 | 2,9600 | 2,9600 | 150.700 |
21 de dez. de 2023 | 2,6200 | 2,8100 | 2,5800 | 2,8100 | 2,8100 | 145.400 |
20 de dez. de 2023 | 2,5500 | 2,6700 | 2,5000 | 2,5800 | 2,5800 | 147.000 |
19 de dez. de 2023 | 2,5500 | 2,6080 | 2,5150 | 2,5200 | 2,5200 | 185.900 |
18 de dez. de 2023 | 2,7500 | 2,7500 | 2,5300 | 2,5400 | 2,5400 | 203.700 |
15 de dez. de 2023 | 2,7800 | 2,8400 | 2,6400 | 2,7500 | 2,7500 | 892.800 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |