Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
09 de mai. de 2024 | 0,6000 | 0,6000 | 0,2100 | 0,3100 | 0,3100 | 418.393 |
08 de mai. de 2024 | 1,0700 | 1,1600 | 0,9450 | 1,0700 | 1,0700 | 37.961 |
07 de mai. de 2024 | 1,2800 | 1,3100 | 1,0200 | 1,0700 | 1,0700 | 36.555 |
06 de mai. de 2024 | 0,8750 | 1,5100 | 0,8750 | 1,2800 | 1,2800 | 29.755 |
03 de mai. de 2024 | 0,9350 | 1,0000 | 0,8750 | 0,8750 | 0,8750 | 37.093 |
02 de mai. de 2024 | 1,0000 | 1,1800 | 0,9750 | 1,0000 | 1,0000 | 73.710 |
30 de abr. de 2024 | 0,9750 | 0,9750 | 0,8600 | 0,9650 | 0,9650 | 47.189 |
29 de abr. de 2024 | 1,0500 | 1,0800 | 0,7300 | 0,8300 | 0,8300 | 239.483 |
26 de abr. de 2024 | 1,4000 | 1,4000 | 1,1000 | 1,1800 | 1,1800 | 51.977 |
25 de abr. de 2024 | 0,8800 | 1,4000 | 0,5500 | 1,3800 | 1,3800 | 180.361 |
24 de abr. de 2024 | 1,6500 | 1,6900 | 1,4000 | 1,4000 | 1,4000 | 17.590 |
23 de abr. de 2024 | 1,6100 | 1,6500 | 1,6100 | 1,6100 | 1,6100 | 6.449 |
22 de abr. de 2024 | 1,7100 | 1,7100 | 1,4900 | 1,6100 | 1,6100 | 44.340 |
19 de abr. de 2024 | 1,7000 | 1,7000 | 1,5300 | 1,5300 | 1,5300 | 450 |
18 de abr. de 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | 5.000 |
17 de abr. de 2024 | 1,7500 | 1,7500 | 1,7100 | 1,7100 | 1,7100 | 2.192 |
16 de abr. de 2024 | 1,8400 | 1,8400 | 1,7000 | 1,7500 | 1,7500 | 10.500 |
15 de abr. de 2024 | 1,6100 | 1,7300 | 1,6100 | 1,7300 | 1,7300 | 12.221 |
12 de abr. de 2024 | 1,7400 | 1,7400 | 1,5800 | 1,6100 | 1,6100 | 26.564 |
11 de abr. de 2024 | 1,7500 | 1,7500 | 1,7000 | 1,7400 | 1,7400 | 11.705 |
10 de abr. de 2024 | 1,7700 | 1,7700 | 1,7000 | 1,7500 | 1,7500 | 25.530 |
09 de abr. de 2024 | 1,7300 | 1,7500 | 1,7300 | 1,7300 | 1,7300 | 11.561 |
08 de abr. de 2024 | 1,7300 | 1,7500 | 1,7000 | 1,7000 | 1,7000 | 34.002 |
05 de abr. de 2024 | 1,7400 | 1,8300 | 1,6600 | 1,7300 | 1,7300 | 6.020 |
04 de abr. de 2024 | 1,7000 | 1,8300 | 1,7000 | 1,7600 | 1,7600 | 1.762 |
03 de abr. de 2024 | 1,9000 | 1,9000 | 1,6200 | 1,7700 | 1,7700 | 6.900 |
02 de abr. de 2024 | 2,5200 | 2,6800 | 1,5600 | 1,9100 | 1,9100 | 183.983 |
28 de mar. de 2024 | 3,0800 | 3,0800 | 2,3000 | 2,6200 | 2,6200 | 42.358 |
27 de mar. de 2024 | 3,4800 | 3,5400 | 3,0000 | 3,0800 | 3,0800 | 16.955 |
26 de mar. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
25 de mar. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
22 de mar. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 120 |
21 de mar. de 2024 | 3,4800 | 3,4800 | 3,3600 | 3,4800 | 3,4800 | 906 |
20 de mar. de 2024 | 3,7000 | 3,9000 | 3,4600 | 3,4800 | 3,4800 | 9.216 |
19 de mar. de 2024 | 3,6600 | 3,7200 | 3,5000 | 3,7000 | 3,7000 | 2.250 |
18 de mar. de 2024 | 3,7200 | 3,7200 | 3,5000 | 3,5000 | 3,5000 | 370 |
15 de mar. de 2024 | 3,4800 | 3,7800 | 3,1600 | 3,7800 | 3,7800 | 487 |
14 de mar. de 2024 | 3,3600 | 3,5000 | 3,2200 | 3,4800 | 3,4800 | 2.247 |
13 de mar. de 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
12 de mar. de 2024 | 3,3600 | 3,5600 | 3,2000 | 3,5400 | 3,5400 | 2.477 |
11 de mar. de 2024 | 3,2800 | 3,3600 | 3,2800 | 3,2800 | 3,2800 | 460 |
08 de mar. de 2024 | 3,5200 | 3,5200 | 3,0000 | 3,2800 | 3,2800 | 5.180 |
07 de mar. de 2024 | 3,5600 | 3,5600 | 3,3000 | 3,5200 | 3,5200 | 1.820 |
06 de mar. de 2024 | 3,3200 | 3,5600 | 3,3200 | 3,5600 | 3,5600 | 625 |
05 de mar. de 2024 | 3,5800 | 3,5800 | 3,3200 | 3,3200 | 3,3200 | 1.976 |
04 de mar. de 2024 | 3,8000 | 3,8400 | 3,5800 | 3,5800 | 3,5800 | 3.375 |
01 de mar. de 2024 | 3,8400 | 3,8600 | 3,8000 | 3,8000 | 3,8000 | 1.750 |
29 de fev. de 2024 | 3,6600 | 3,8400 | 3,6600 | 3,6600 | 3,6600 | 905 |
28 de fev. de 2024 | 3,8600 | 3,8600 | 3,6600 | 3,6600 | 3,6600 | 112 |
27 de fev. de 2024 | 3,6000 | 3,8600 | 3,6000 | 3,8600 | 3,8600 | 1.950 |
26 de fev. de 2024 | 3,6800 | 3,8800 | 3,5400 | 3,6000 | 3,6000 | 2.052 |
23 de fev. de 2024 | 3,8000 | 3,8000 | 3,6000 | 3,6800 | 3,6800 | 3.688 |
22 de fev. de 2024 | 3,7000 | 3,8600 | 3,6800 | 3,8000 | 3,8000 | 1.200 |
21 de fev. de 2024 | 3,9000 | 3,9000 | 3,5600 | 3,7000 | 3,7000 | 18.312 |
20 de fev. de 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
19 de fev. de 2024 | 3,8000 | 3,9000 | 3,7800 | 3,9000 | 3,9000 | 3.192 |
16 de fev. de 2024 | 3,8800 | 3,9000 | 3,8800 | 3,9000 | 3,9000 | 1.250 |
15 de fev. de 2024 | 3,7400 | 3,8800 | 3,7400 | 3,8800 | 3,8800 | 1.100 |
14 de fev. de 2024 | 3,9000 | 3,9000 | 3,7400 | 3,7400 | 3,7400 | 4.100 |
13 de fev. de 2024 | 3,9000 | 3,9000 | 3,7600 | 3,9000 | 3,9000 | 815 |
12 de fev. de 2024 | 3,8800 | 3,9000 | 3,8000 | 3,9000 | 3,9000 | 3.970 |
09 de fev. de 2024 | 3,8800 | 3,9800 | 3,7000 | 3,9800 | 3,9800 | 10.141 |
08 de fev. de 2024 | 4,0000 | 4,1600 | 3,8800 | 3,9000 | 3,9000 | 11.600 |
07 de fev. de 2024 | 4,0000 | 4,0800 | 3,8000 | 4,0000 | 4,0000 | 8.716 |
06 de fev. de 2024 | 3,9800 | 3,9800 | 3,5000 | 3,9800 | 3,9800 | 14.435 |
05 de fev. de 2024 | 4,4400 | 4,5800 | 3,5800 | 4,0400 | 4,0400 | 39.221 |
02 de fev. de 2024 | 3,0000 | 4,2000 | 3,0000 | 4,2000 | 4,2000 | 59.796 |
01 de fev. de 2024 | 3,1200 | 3,1800 | 2,8400 | 2,9800 | 2,9800 | 34.030 |
31 de jan. de 2024 | 3,6400 | 3,6800 | 2,8600 | 3,0400 | 3,0400 | 114.462 |
30 de jan. de 2024 | 5,6500 | 5,6500 | 3,3200 | 3,8000 | 3,8000 | 49.725 |
29 de jan. de 2024 | 5,6500 | 5,7500 | 5,0500 | 5,7500 | 5,7500 | 1.740 |
26 de jan. de 2024 | 5,8500 | 5,8500 | 5,2500 | 5,6500 | 5,6500 | 6.300 |
25 de jan. de 2024 | 5,5500 | 6,0500 | 5,2500 | 5,8500 | 5,8500 | 314 |
24 de jan. de 2024 | 6,1500 | 6,1500 | 5,5000 | 5,5500 | 5,5500 | 9.448 |
23 de jan. de 2024 | 6,1500 | 6,1500 | 6,0000 | 6,1500 | 6,1500 | 198 |
22 de jan. de 2024 | 6,0500 | 6,1500 | 5,9500 | 6,1500 | 6,1500 | 2.116 |
19 de jan. de 2024 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
18 de jan. de 2024 | 6,0000 | 6,2500 | 6,0000 | 6,2500 | 6,2500 | 865 |
17 de jan. de 2024 | 6,4000 | 6,5000 | 6,0000 | 6,0000 | 6,0000 | 346 |
16 de jan. de 2024 | 6,4500 | 6,5000 | 5,9500 | 6,4000 | 6,4000 | 5.830 |
15 de jan. de 2024 | 6,5000 | 6,5000 | 5,7500 | 6,4500 | 6,4500 | 570 |
12 de jan. de 2024 | 6,4500 | 6,5000 | 6,4500 | 6,5000 | 6,5000 | 250 |
11 de jan. de 2024 | 6,2500 | 6,4500 | 5,9500 | 6,4500 | 6,4500 | 796 |
10 de jan. de 2024 | 6,5000 | 6,5000 | 6,2500 | 6,2500 | 6,2500 | 80 |
09 de jan. de 2024 | 6,5500 | 6,5500 | 5,8500 | 6,5500 | 6,5500 | 663 |
08 de jan. de 2024 | 6,5000 | 6,5500 | 6,5000 | 6,5500 | 6,5500 | 10 |
05 de jan. de 2024 | 6,6000 | 6,6000 | 6,4000 | 6,5000 | 6,5000 | 750 |
04 de jan. de 2024 | 6,7000 | 6,7000 | 6,6000 | 6,6000 | 6,6000 | 1.059 |
03 de jan. de 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
02 de jan. de 2024 | 6,5500 | 6,9000 | 6,5500 | 6,9000 | 6,9000 | 1.010 |
29 de dez. de 2023 | 6,5000 | 6,5500 | 6,5000 | 6,5500 | 6,5500 | 200 |
28 de dez. de 2023 | 6,8000 | 6,8000 | 6,1500 | 6,5000 | 6,5000 | 3.882 |
27 de dez. de 2023 | 6,9000 | 6,9000 | 6,3500 | 6,3500 | 6,3500 | 830 |
22 de dez. de 2023 | 6,6000 | 6,9500 | 6,6000 | 6,9000 | 6,9000 | 376 |
21 de dez. de 2023 | 6,2500 | 6,6000 | 6,2500 | 6,6000 | 6,6000 | 45 |
20 de dez. de 2023 | 7,0000 | 7,1000 | 6,2500 | 6,2500 | 6,2500 | 210 |
19 de dez. de 2023 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
18 de dez. de 2023 | 7,1500 | 7,1500 | 6,9500 | 7,0000 | 7,0000 | 4.012 |
15 de dez. de 2023 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | 1.209 |
14 de dez. de 2023 | 6,8000 | 7,2000 | 6,8000 | 7,1500 | 7,1500 | 10.083 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |