Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
21 de jun. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 258 |
20 de jun. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
18 de jun. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
17 de jun. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
14 de jun. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
13 de jun. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
12 de jun. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
11 de jun. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
10 de jun. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
07 de jun. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
06 de jun. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
05 de jun. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
04 de jun. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
03 de jun. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
31 de mai. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
30 de mai. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
29 de mai. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
28 de mai. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
24 de mai. de 2024 | 4,3500 | 4,6500 | 4,3500 | 4,6500 | 4,6500 | 7.489 |
23 de mai. de 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
22 de mai. de 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
21 de mai. de 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
20 de mai. de 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
17 de mai. de 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
16 de mai. de 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 190 |
15 de mai. de 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
14 de mai. de 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
13 de mai. de 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 3.962 |
10 de mai. de 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
09 de mai. de 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
08 de mai. de 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
07 de mai. de 2024 | 4,3000 | 4,3000 | 4,2500 | 4,2500 | 4,2500 | 2.800 |
06 de mai. de 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
03 de mai. de 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
02 de mai. de 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
01 de mai. de 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 1.000 |
30 de abr. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
29 de abr. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
26 de abr. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
25 de abr. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
24 de abr. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
23 de abr. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
22 de abr. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
19 de abr. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
18 de abr. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 101 |
17 de abr. de 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
16 de abr. de 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 270 |
15 de abr. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
12 de abr. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 1.090 |
11 de abr. de 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
10 de abr. de 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
09 de abr. de 2024 | 5,2500 | 5,2500 | 5,0800 | 5,1600 | 5,1600 | 24.845 |
08 de abr. de 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 500 |
05 de abr. de 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
04 de abr. de 2024 | 5,6500 | 5,6500 | 5,1500 | 5,1500 | 5,1500 | 200 |
03 de abr. de 2024 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
02 de abr. de 2024 | 5,0050 | 5,0100 | 5,0050 | 5,0100 | 5,0100 | 700 |
01 de abr. de 2024 | 5,2475 | 5,2475 | 5,2475 | 5,2475 | 5,2475 | 167 |
28 de mar. de 2024 | 5,0000 | 5,0300 | 5,0000 | 5,0300 | 5,0300 | 5.403 |
27 de mar. de 2024 | 5,0000 | 5,0000 | 4,9000 | 5,0000 | 5,0000 | 8.000 |
26 de mar. de 2024 | 4,6700 | 5,1600 | 4,6700 | 4,6900 | 4,6900 | 48.524 |
25 de mar. de 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
22 de mar. de 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
21 de mar. de 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
20 de mar. de 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
19 de mar. de 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
18 de mar. de 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
15 de mar. de 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
14 de mar. de 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
13 de mar. de 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
12 de mar. de 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
11 de mar. de 2024 | 4,3000 | 4,3400 | 4,3000 | 4,3400 | 4,3400 | 4.780 |
08 de mar. de 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
07 de mar. de 2024 | 4,0700 | 4,6700 | 4,0700 | 4,6700 | 4,6700 | 2.134 |
06 de mar. de 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
05 de mar. de 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
04 de mar. de 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
01 de mar. de 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 100 |
29 de fev. de 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
28 de fev. de 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
27 de fev. de 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
26 de fev. de 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4.780 |
23 de fev. de 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
22 de fev. de 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
21 de fev. de 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
20 de fev. de 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
16 de fev. de 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 425 |
15 de fev. de 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 2.582 |
14 de fev. de 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
13 de fev. de 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
12 de fev. de 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
09 de fev. de 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
08 de fev. de 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
07 de fev. de 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
06 de fev. de 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
05 de fev. de 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
02 de fev. de 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
01 de fev. de 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
31 de jan. de 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
30 de jan. de 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |