Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de mar. de 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 100 |
27 de mar. de 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
26 de mar. de 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 100 |
25 de mar. de 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
22 de mar. de 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
21 de mar. de 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 100 |
20 de mar. de 2024 | 5,5500 | 5,5500 | 4,5000 | 4,5000 | 4,5000 | 1.200 |
19 de mar. de 2024 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | - |
18 de mar. de 2024 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | - |
15 de mar. de 2024 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | - |
14 de mar. de 2024 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | - |
13 de mar. de 2024 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | - |
12 de mar. de 2024 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | - |
11 de mar. de 2024 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | 100 |
08 de mar. de 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
07 de mar. de 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
06 de mar. de 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 100 |
05 de mar. de 2024 | 5,6900 | 5,6900 | 5,6900 | 5,6900 | 5,6900 | 100 |
04 de mar. de 2024 | 5,7000 | 6,0000 | 5,6900 | 5,6900 | 5,6900 | 300 |
01 de mar. de 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
29 de fev. de 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
28 de fev. de 2024 | 5,2000 | 5,6000 | 5,2000 | 5,6000 | 5,6000 | 200 |
27 de fev. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
26 de fev. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 100 |
23 de fev. de 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
22 de fev. de 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
21 de fev. de 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
20 de fev. de 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
19 de fev. de 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
16 de fev. de 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
15 de fev. de 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
14 de fev. de 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
09 de fev. de 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
08 de fev. de 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 200 |
07 de fev. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
06 de fev. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
05 de fev. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
02 de fev. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 200 |
01 de fev. de 2024 | 4,9500 | 5,0000 | 4,9500 | 5,0000 | 5,0000 | 300 |
31 de jan. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
30 de jan. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
29 de jan. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
26 de jan. de 2024 | 4,9900 | 5,0000 | 4,9900 | 5,0000 | 5,0000 | 400 |
25 de jan. de 2024 | 5,3600 | 5,3600 | 4,4100 | 4,4700 | 4,4700 | 900 |
24 de jan. de 2024 | 5,0000 | 7,5000 | 4,6000 | 4,6000 | 4,6000 | 7.000 |
23 de jan. de 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
22 de jan. de 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
19 de jan. de 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
18 de jan. de 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
17 de jan. de 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
16 de jan. de 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
15 de jan. de 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
12 de jan. de 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
11 de jan. de 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
10 de jan. de 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
09 de jan. de 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
08 de jan. de 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
05 de jan. de 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 100 |
04 de jan. de 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 100 |
03 de jan. de 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
02 de jan. de 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 300 |
28 de dez. de 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
27 de dez. de 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
26 de dez. de 2023 | 4,1500 | 4,5000 | 4,1500 | 4,5000 | 4,5000 | 300 |
22 de dez. de 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
21 de dez. de 2023 | 4,1000 | 4,4000 | 4,1000 | 4,4000 | 4,4000 | 1.000 |
20 de dez. de 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
19 de dez. de 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
18 de dez. de 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 100 |
15 de dez. de 2023 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 100 |
14 de dez. de 2023 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 100 |
13 de dez. de 2023 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
12 de dez. de 2023 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
11 de dez. de 2023 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
08 de dez. de 2023 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
07 de dez. de 2023 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 200 |
06 de dez. de 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
05 de dez. de 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 100 |
04 de dez. de 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
01 de dez. de 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 100 |
30 de nov. de 2023 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 600 |
29 de nov. de 2023 | 4,4500 | 5,0000 | 4,4500 | 5,0000 | 5,0000 | 700 |
28 de nov. de 2023 | 4,6000 | 5,0000 | 4,6000 | 5,0000 | 5,0000 | 300 |
27 de nov. de 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
24 de nov. de 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
23 de nov. de 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
22 de nov. de 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
21 de nov. de 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
20 de nov. de 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
17 de nov. de 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 200 |
16 de nov. de 2023 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
14 de nov. de 2023 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
13 de nov. de 2023 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
10 de nov. de 2023 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
09 de nov. de 2023 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
08 de nov. de 2023 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
07 de nov. de 2023 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
06 de nov. de 2023 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
03 de nov. de 2023 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
01 de nov. de 2023 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |