Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de jul. de 2024 | 2,4500 | 2,4500 | 2,3100 | 2,3900 | 2,3900 | 119.200 |
25 de jul. de 2024 | 2,3200 | 2,4500 | 2,2900 | 2,4200 | 2,4200 | 241.900 |
24 de jul. de 2024 | 2,4800 | 2,4900 | 2,3200 | 2,3200 | 2,3200 | 162.400 |
23 de jul. de 2024 | 2,4700 | 2,4750 | 2,4100 | 2,4400 | 2,4400 | 151.900 |
22 de jul. de 2024 | 2,4700 | 2,4920 | 2,4200 | 2,4500 | 2,4500 | 149.400 |
19 de jul. de 2024 | 2,4300 | 2,4900 | 2,4300 | 2,4500 | 2,4500 | 99.900 |
18 de jul. de 2024 | 2,4800 | 2,5200 | 2,4100 | 2,4600 | 2,4600 | 242.400 |
17 de jul. de 2024 | 2,6000 | 2,6000 | 2,4840 | 2,5000 | 2,5000 | 235.100 |
16 de jul. de 2024 | 2,5600 | 2,6250 | 2,5600 | 2,6000 | 2,6000 | 295.700 |
15 de jul. de 2024 | 2,5800 | 2,5800 | 2,4900 | 2,5600 | 2,5600 | 158.500 |
12 de jul. de 2024 | 2,5900 | 2,6200 | 2,5400 | 2,5700 | 2,5700 | 194.300 |
11 de jul. de 2024 | 2,4700 | 2,6500 | 2,3810 | 2,6100 | 2,6100 | 436.500 |
10 de jul. de 2024 | 2,3200 | 2,4400 | 2,3200 | 2,4300 | 2,4300 | 142.000 |
09 de jul. de 2024 | 2,4200 | 2,4300 | 2,3100 | 2,3100 | 2,3100 | 135.300 |
08 de jul. de 2024 | 2,4700 | 2,4750 | 2,3800 | 2,3800 | 2,3800 | 121.000 |
05 de jul. de 2024 | 2,4700 | 2,5100 | 2,4400 | 2,4400 | 2,4400 | 230.100 |
03 de jul. de 2024 | 2,4400 | 2,5250 | 2,4150 | 2,4500 | 2,4500 | 586.300 |
02 de jul. de 2024 | 2,3500 | 2,4220 | 2,3500 | 2,4000 | 2,4000 | 99.600 |
01 de jul. de 2024 | 2,5300 | 2,5600 | 2,3500 | 2,3500 | 2,3500 | 172.700 |
28 de jun. de 2024 | 2,5700 | 2,6000 | 2,4700 | 2,5500 | 2,5500 | 1.508.100 |
27 de jun. de 2024 | 2,4600 | 2,5800 | 2,4500 | 2,5500 | 2,5500 | 3.042.400 |
26 de jun. de 2024 | 2,4900 | 2,5600 | 2,3600 | 2,4400 | 2,4400 | 205.700 |
25 de jun. de 2024 | 2,4300 | 2,5400 | 2,4200 | 2,4600 | 2,4600 | 162.100 |
24 de jun. de 2024 | 2,3200 | 2,4750 | 2,3200 | 2,4400 | 2,4400 | 200.000 |
21 de jun. de 2024 | 2,4100 | 2,4990 | 2,2900 | 2,3500 | 2,3500 | 1.144.800 |
20 de jun. de 2024 | 2,3000 | 2,4750 | 2,3000 | 2,4300 | 2,4300 | 287.600 |
18 de jun. de 2024 | 2,3900 | 2,4500 | 2,3000 | 2,3000 | 2,3000 | 216.400 |
17 de jun. de 2024 | 2,5600 | 2,5700 | 2,3800 | 2,3800 | 2,3800 | 273.700 |
14 de jun. de 2024 | 2,6000 | 2,6300 | 2,5900 | 2,5900 | 2,5900 | 56.200 |
13 de jun. de 2024 | 2,6200 | 2,6900 | 2,6000 | 2,6000 | 2,6000 | 127.200 |
12 de jun. de 2024 | 2,7900 | 2,7900 | 2,6100 | 2,6200 | 2,6200 | 143.500 |
11 de jun. de 2024 | 2,6100 | 2,7000 | 2,6100 | 2,7000 | 2,7000 | 76.200 |
10 de jun. de 2024 | 2,6400 | 2,7100 | 2,6000 | 2,6100 | 2,6100 | 123.500 |
07 de jun. de 2024 | 2,7000 | 2,7100 | 2,6100 | 2,6400 | 2,6400 | 145.600 |
06 de jun. de 2024 | 2,7800 | 2,8210 | 2,7000 | 2,7100 | 2,7100 | 138.900 |
05 de jun. de 2024 | 2,7800 | 2,8200 | 2,7500 | 2,8000 | 2,8000 | 85.900 |
04 de jun. de 2024 | 2,8700 | 2,8700 | 2,7000 | 2,7800 | 2,7800 | 165.000 |
03 de jun. de 2024 | 2,9300 | 2,9800 | 2,8800 | 2,8900 | 2,8900 | 116.300 |
31 de mai. de 2024 | 3,0800 | 3,1150 | 2,9400 | 2,9500 | 2,9500 | 105.600 |
30 de mai. de 2024 | 3,0200 | 3,0800 | 2,9900 | 3,0500 | 3,0500 | 115.000 |
29 de mai. de 2024 | 3,1900 | 3,2000 | 3,0300 | 3,0300 | 3,0300 | 312.100 |
28 de mai. de 2024 | 3,1000 | 3,2500 | 3,1000 | 3,2000 | 3,2000 | 210.500 |
24 de mai. de 2024 | 3,0500 | 3,0900 | 3,0100 | 3,0800 | 3,0800 | 94.200 |
23 de mai. de 2024 | 3,0700 | 3,0900 | 3,0100 | 3,0500 | 3,0500 | 127.000 |
22 de mai. de 2024 | 3,0500 | 3,1300 | 3,0340 | 3,0900 | 3,0900 | 314.100 |
21 de mai. de 2024 | 3,0600 | 3,1000 | 3,0200 | 3,0600 | 3,0600 | 137.300 |
20 de mai. de 2024 | 3,0400 | 3,1100 | 3,0100 | 3,0800 | 3,0800 | 217.800 |
17 de mai. de 2024 | 3,0500 | 3,1000 | 2,9700 | 3,0000 | 3,0000 | 278.700 |
16 de mai. de 2024 | 2,9300 | 3,0500 | 2,9300 | 3,0100 | 3,0100 | 198.800 |
15 de mai. de 2024 | 2,9200 | 3,0050 | 2,8790 | 2,9200 | 2,9200 | 177.400 |
14 de mai. de 2024 | 2,7200 | 2,9400 | 2,7200 | 2,9200 | 2,9200 | 242.400 |
13 de mai. de 2024 | 2,6700 | 2,7500 | 2,6500 | 2,7000 | 2,7000 | 184.800 |
10 de mai. de 2024 | 2,6000 | 2,6900 | 2,5900 | 2,6300 | 2,6300 | 159.500 |
09 de mai. de 2024 | 2,5100 | 2,6500 | 2,5100 | 2,6200 | 2,6200 | 112.300 |
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 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |