Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
13 de mai. de 2024 | 1,7600 | 1,9000 | 1,7750 | 1,8750 | 1,8750 | 806.885 |
10 de mai. de 2024 | 1,7800 | 1,7890 | 1,6900 | 1,7200 | 1,7200 | 1.523.300 |
09 de mai. de 2024 | 1,7500 | 1,8300 | 1,7400 | 1,7700 | 1,7700 | 1.803.100 |
08 de mai. de 2024 | 1,7400 | 1,7950 | 1,7150 | 1,7300 | 1,7300 | 977.500 |
07 de mai. de 2024 | 1,8500 | 1,9300 | 1,7700 | 1,7700 | 1,7700 | 2.644.700 |
06 de mai. de 2024 | 1,8600 | 1,8700 | 1,7900 | 1,8100 | 1,8100 | 1.600.800 |
03 de mai. de 2024 | 1,8100 | 1,8600 | 1,7300 | 1,8100 | 1,8100 | 1.916.600 |
02 de mai. de 2024 | 1,7000 | 1,8200 | 1,6600 | 1,7700 | 1,7700 | 4.180.600 |
01 de mai. de 2024 | 1,7400 | 1,7590 | 1,6550 | 1,6700 | 1,6700 | 3.182.700 |
30 de abr. de 2024 | 1,6600 | 1,7400 | 1,6250 | 1,7200 | 1,7200 | 3.641.100 |
29 de abr. de 2024 | 1,5500 | 1,7200 | 1,5400 | 1,6600 | 1,6600 | 2.478.300 |
26 de abr. de 2024 | 1,5000 | 1,8900 | 1,4310 | 1,5800 | 1,5800 | 5.450.300 |
25 de abr. de 2024 | 1,6200 | 1,6600 | 1,5500 | 1,6100 | 1,6100 | 4.677.400 |
24 de abr. de 2024 | 1,5500 | 1,6600 | 1,5500 | 1,6500 | 1,6500 | 6.320.500 |
23 de abr. de 2024 | 1,6100 | 1,6950 | 1,5600 | 1,5700 | 1,5700 | 2.031.900 |
22 de abr. de 2024 | 1,5200 | 1,6200 | 1,4900 | 1,6000 | 1,6000 | 2.371.900 |
19 de abr. de 2024 | 1,5500 | 1,5500 | 1,4750 | 1,5100 | 1,5100 | 3.641.700 |
18 de abr. de 2024 | 1,4800 | 1,5600 | 1,4700 | 1,4800 | 1,4800 | 2.248.900 |
17 de abr. de 2024 | 1,5700 | 1,6250 | 1,4550 | 1,4900 | 1,4900 | 2.577.300 |
16 de abr. de 2024 | 1,6600 | 1,6900 | 1,5600 | 1,5800 | 1,5800 | 3.565.700 |
15 de abr. de 2024 | 1,8500 | 1,8500 | 1,6500 | 1,7000 | 1,7000 | 6.857.200 |
12 de abr. de 2024 | 1,6900 | 1,8100 | 1,6800 | 1,8000 | 1,8000 | 3.926.700 |
11 de abr. de 2024 | 1,6200 | 1,7300 | 1,5550 | 1,7100 | 1,7100 | 2.952.500 |
10 de abr. de 2024 | 1,4500 | 1,7300 | 1,4400 | 1,6300 | 1,6300 | 5.367.200 |
09 de abr. de 2024 | 1,4500 | 1,6300 | 1,4500 | 1,6200 | 1,6200 | 2.989.800 |
08 de abr. de 2024 | 1,5400 | 1,6100 | 1,4300 | 1,4700 | 1,4700 | 1.678.100 |
05 de abr. de 2024 | 1,3900 | 1,5300 | 1,3900 | 1,5100 | 1,5100 | 3.224.700 |
04 de abr. de 2024 | 1,5250 | 1,6000 | 1,4000 | 1,4200 | 1,4200 | 2.534.000 |
03 de abr. de 2024 | 1,3800 | 1,5600 | 1,3600 | 1,5300 | 1,5300 | 2.678.000 |
02 de abr. de 2024 | 1,3500 | 1,3900 | 1,3100 | 1,3900 | 1,3900 | 1.467.500 |
01 de abr. de 2024 | 1,4200 | 1,4800 | 1,3100 | 1,4000 | 1,4000 | 1.784.000 |
28 de mar. de 2024 | 1,3200 | 1,3900 | 1,2850 | 1,3800 | 1,3800 | 2.867.000 |
27 de mar. de 2024 | 1,2500 | 1,3350 | 1,2000 | 1,3000 | 1,3000 | 2.789.800 |
26 de mar. de 2024 | 1,2800 | 1,3100 | 1,2600 | 1,2700 | 1,2700 | 1.997.300 |
25 de mar. de 2024 | 1,4900 | 1,4900 | 1,2800 | 1,2800 | 1,2800 | 4.401.400 |
22 de mar. de 2024 | 1,5300 | 1,5370 | 1,4300 | 1,4500 | 1,4500 | 1.830.700 |
21 de mar. de 2024 | 1,5100 | 1,5600 | 1,5000 | 1,5400 | 1,5400 | 867.200 |
20 de mar. de 2024 | 1,6000 | 1,6150 | 1,4900 | 1,5200 | 1,5200 | 2.447.100 |
19 de mar. de 2024 | 1,5900 | 1,6200 | 1,5300 | 1,5600 | 1,5600 | 3.251.900 |
18 de mar. de 2024 | 1,6100 | 1,6200 | 1,5000 | 1,5700 | 1,5700 | 2.511.800 |
15 de mar. de 2024 | 1,6700 | 1,7200 | 1,6300 | 1,6700 | 1,6700 | 7.747.500 |
14 de mar. de 2024 | 1,9300 | 1,9300 | 1,6250 | 1,6600 | 1,6600 | 3.180.700 |
13 de mar. de 2024 | 1,9800 | 2,0300 | 1,8800 | 1,9400 | 1,9400 | 5.766.300 |
12 de mar. de 2024 | 1,7900 | 1,9400 | 1,7300 | 1,8700 | 1,8700 | 2.249.700 |
11 de mar. de 2024 | 1,8050 | 1,8600 | 1,7700 | 1,8000 | 1,8000 | 2.612.300 |
08 de mar. de 2024 | 1,8100 | 1,8800 | 1,7800 | 1,8000 | 1,8000 | 3.048.800 |
07 de mar. de 2024 | 1,8000 | 1,8700 | 1,7200 | 1,8000 | 1,8000 | 1.816.300 |
06 de mar. de 2024 | 1,7300 | 1,8700 | 1,7300 | 1,7700 | 1,7700 | 3.864.900 |
05 de mar. de 2024 | 1,6700 | 1,7750 | 1,6200 | 1,7200 | 1,7200 | 3.567.400 |
04 de mar. de 2024 | 1,7000 | 1,7150 | 1,6050 | 1,6700 | 1,6700 | 2.839.900 |
01 de mar. de 2024 | 1,8000 | 1,8300 | 1,6650 | 1,7000 | 1,7000 | 2.418.300 |
29 de fev. de 2024 | 1,6000 | 1,8200 | 1,5600 | 1,7600 | 1,7600 | 7.572.500 |
28 de fev. de 2024 | 1,4000 | 1,6000 | 1,3870 | 1,5800 | 1,5800 | 3.450.300 |
27 de fev. de 2024 | 1,3700 | 1,5100 | 1,3700 | 1,4500 | 1,4500 | 3.956.700 |
26 de fev. de 2024 | 1,3700 | 1,4450 | 1,3200 | 1,4000 | 1,4000 | 3.179.600 |
23 de fev. de 2024 | 1,2500 | 1,3850 | 1,2500 | 1,3500 | 1,3500 | 2.904.300 |
22 de fev. de 2024 | 1,3000 | 1,3350 | 1,2200 | 1,2600 | 1,2600 | 2.599.700 |
21 de fev. de 2024 | 1,3000 | 1,3800 | 1,3000 | 1,3200 | 1,3200 | 1.795.000 |
20 de fev. de 2024 | 1,3500 | 1,4400 | 1,3200 | 1,3400 | 1,3400 | 2.579.000 |
16 de fev. de 2024 | 1,4100 | 1,4600 | 1,3350 | 1,3900 | 1,3900 | 2.203.500 |
15 de fev. de 2024 | 1,3500 | 1,4200 | 1,2500 | 1,4200 | 1,4200 | 2.130.400 |
14 de fev. de 2024 | 1,3100 | 1,5600 | 1,2100 | 1,3400 | 1,3400 | 3.628.500 |
13 de fev. de 2024 | 1,3700 | 1,3700 | 1,2800 | 1,3200 | 1,3200 | 2.415.000 |
12 de fev. de 2024 | 1,3100 | 1,4500 | 1,3050 | 1,4300 | 1,4300 | 1.377.200 |
09 de fev. de 2024 | 1,3200 | 1,3400 | 1,2750 | 1,3000 | 1,3000 | 1.580.100 |
08 de fev. de 2024 | 1,3200 | 1,3500 | 1,2400 | 1,3200 | 1,3200 | 2.734.100 |
07 de fev. de 2024 | 1,3700 | 1,4200 | 1,3110 | 1,3400 | 1,3400 | 3.456.400 |
06 de fev. de 2024 | 1,2300 | 1,3950 | 1,2200 | 1,3600 | 1,3600 | 2.892.700 |
05 de fev. de 2024 | 1,3300 | 1,3500 | 1,1800 | 1,2400 | 1,2400 | 6.979.500 |
02 de fev. de 2024 | 1,3300 | 1,4200 | 1,2750 | 1,3100 | 1,3100 | 5.596.600 |
01 de fev. de 2024 | 1,3200 | 1,3750 | 1,3000 | 1,3400 | 1,3400 | 7.469.100 |
31 de jan. de 2024 | 1,4700 | 1,4900 | 1,3200 | 1,3300 | 1,3300 | 2.881.500 |
30 de jan. de 2024 | 1,5300 | 1,5400 | 1,4500 | 1,4700 | 1,4700 | 3.449.300 |
29 de jan. de 2024 | 1,5000 | 1,5480 | 1,4700 | 1,5300 | 1,5300 | 2.824.600 |
26 de jan. de 2024 | 1,5300 | 1,5900 | 1,5200 | 1,5300 | 1,5300 | 3.619.300 |
25 de jan. de 2024 | 1,5200 | 1,5600 | 1,5000 | 1,5200 | 1,5200 | 1.574.800 |
24 de jan. de 2024 | 1,6400 | 1,6410 | 1,5000 | 1,5100 | 1,5100 | 2.060.800 |
23 de jan. de 2024 | 1,5500 | 1,6350 | 1,5400 | 1,6100 | 1,6100 | 3.570.000 |
22 de jan. de 2024 | 1,5300 | 1,6200 | 1,5000 | 1,5400 | 1,5400 | 3.498.000 |
19 de jan. de 2024 | 1,5000 | 1,5500 | 1,4900 | 1,5000 | 1,5000 | 4.620.600 |
18 de jan. de 2024 | 1,5600 | 1,5800 | 1,4800 | 1,4800 | 1,4800 | 3.598.900 |
17 de jan. de 2024 | 1,6000 | 1,7100 | 1,5300 | 1,5600 | 1,5600 | 3.010.800 |
16 de jan. de 2024 | 1,6500 | 1,7150 | 1,5300 | 1,6800 | 1,6800 | 7.943.900 |
12 de jan. de 2024 | 1,7200 | 1,7850 | 1,6900 | 1,7000 | 1,7000 | 4.649.500 |
11 de jan. de 2024 | 1,7100 | 1,7450 | 1,6400 | 1,7200 | 1,7200 | 4.208.900 |
10 de jan. de 2024 | 1,8600 | 1,8600 | 1,5600 | 1,7200 | 1,7200 | 7.091.600 |
09 de jan. de 2024 | 2,0200 | 2,0390 | 1,8400 | 1,8800 | 1,8800 | 4.371.600 |
08 de jan. de 2024 | 1,9900 | 2,0500 | 1,9500 | 2,0500 | 2,0500 | 4.603.500 |
05 de jan. de 2024 | 1,9400 | 2,0500 | 1,9250 | 1,9900 | 1,9900 | 4.421.500 |
04 de jan. de 2024 | 1,9400 | 1,9800 | 1,8800 | 1,9700 | 1,9700 | 2.704.600 |
03 de jan. de 2024 | 2,0500 | 2,0500 | 1,9300 | 1,9400 | 1,9400 | 4.705.800 |
02 de jan. de 2024 | 2,1600 | 2,2400 | 2,0700 | 2,0700 | 2,0700 | 9.578.400 |
29 de dez. de 2023 | 2,2200 | 2,2800 | 2,1650 | 2,1900 | 2,1900 | 5.512.500 |
28 de dez. de 2023 | 2,1000 | 2,3800 | 2,1000 | 2,2400 | 2,2400 | 7.473.900 |
27 de dez. de 2023 | 2,1000 | 2,1680 | 2,0850 | 2,1100 | 2,1100 | 4.086.400 |
26 de dez. de 2023 | 2,1100 | 2,2000 | 2,0900 | 2,1000 | 2,1000 | 2.852.600 |
22 de dez. de 2023 | 2,0600 | 2,1200 | 2,0100 | 2,1000 | 2,1000 | 5.099.300 |
21 de dez. de 2023 | 2,1100 | 2,1100 | 1,9800 | 2,0600 | 2,0600 | 5.983.500 |
20 de dez. de 2023 | 2,1900 | 2,2400 | 2,0700 | 2,0800 | 2,0800 | 5.234.000 |
19 de dez. de 2023 | 2,2000 | 2,2750 | 2,1900 | 2,2200 | 2,2200 | 4.511.400 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |