Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
24 de mai. de 2024 | 2,6500 | 2,7200 | 2,6500 | 2,6800 | 2,6800 | 750.100 |
23 de mai. de 2024 | 2,7000 | 2,7100 | 2,5700 | 2,6000 | 2,6000 | 1.054.600 |
22 de mai. de 2024 | 2,6500 | 2,7400 | 2,6200 | 2,6900 | 2,6900 | 1.670.600 |
21 de mai. de 2024 | 2,6800 | 2,6900 | 2,5400 | 2,6500 | 2,6500 | 1.181.500 |
20 de mai. de 2024 | 2,7300 | 2,7600 | 2,5400 | 2,6600 | 2,6600 | 1.974.000 |
17 de mai. de 2024 | 2,6800 | 2,7800 | 2,6200 | 2,7500 | 2,7500 | 1.310.000 |
16 de mai. de 2024 | 2,5500 | 2,6800 | 2,5200 | 2,6300 | 2,6300 | 1.240.600 |
15 de mai. de 2024 | 2,5200 | 2,6300 | 2,4700 | 2,6000 | 2,6000 | 1.499.100 |
14 de mai. de 2024 | 2,4900 | 2,6500 | 2,3600 | 2,5200 | 2,5200 | 2.779.200 |
13 de mai. de 2024 | 2,3500 | 2,5100 | 2,3200 | 2,4500 | 2,4500 | 1.780.500 |
10 de mai. de 2024 | 2,4500 | 2,5200 | 2,3500 | 2,3500 | 2,3500 | 883.400 |
09 de mai. de 2024 | 2,4500 | 2,4900 | 2,3400 | 2,4600 | 2,4600 | 1.249.700 |
08 de mai. de 2024 | 2,4900 | 2,5400 | 2,4100 | 2,5100 | 2,5100 | 1.100.100 |
07 de mai. de 2024 | 2,4800 | 2,6100 | 2,4600 | 2,4900 | 2,4900 | 1.123.500 |
06 de mai. de 2024 | 2,5300 | 2,5900 | 2,4400 | 2,4700 | 2,4700 | 934.200 |
03 de mai. de 2024 | 2,5900 | 2,7400 | 2,4400 | 2,4800 | 2,4800 | 3.289.000 |
02 de mai. de 2024 | 2,1500 | 2,6500 | 2,1500 | 2,5700 | 2,5700 | 4.827.500 |
30 de abr. de 2024 | 2,1300 | 2,2000 | 2,0700 | 2,1400 | 2,1400 | 1.854.600 |
29 de abr. de 2024 | 2,1500 | 2,3000 | 2,1300 | 2,1300 | 2,1300 | 4.351.300 |
26 de abr. de 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
25 de abr. de 2024 | 1,8900 | 2,0400 | 1,8500 | 1,9700 | 1,9700 | 1.802.100 |
24 de abr. de 2024 | 1,9300 | 1,9400 | 1,8500 | 1,8900 | 1,8900 | 378.600 |
23 de abr. de 2024 | 1,9400 | 1,9900 | 1,9000 | 1,9300 | 1,9300 | 489.700 |
22 de abr. de 2024 | 1,9800 | 2,1200 | 1,8800 | 1,9600 | 1,9600 | 1.477.500 |
19 de abr. de 2024 | 1,9600 | 2,0500 | 1,9400 | 1,9800 | 1,9800 | 706.900 |
18 de abr. de 2024 | 1,9100 | 2,0000 | 1,8600 | 1,9600 | 1,9600 | 1.202.500 |
17 de abr. de 2024 | 1,7700 | 1,8900 | 1,7700 | 1,8900 | 1,8900 | 439.700 |
16 de abr. de 2024 | 1,8100 | 1,8500 | 1,7700 | 1,7800 | 1,7800 | 628.300 |
15 de abr. de 2024 | 1,8700 | 1,9400 | 1,8300 | 1,8300 | 1,8300 | 446.300 |
12 de abr. de 2024 | 1,9300 | 1,9500 | 1,8500 | 1,8700 | 1,8700 | 704.900 |
11 de abr. de 2024 | 1,9800 | 2,0200 | 1,9400 | 1,9400 | 1,9400 | 509.700 |
10 de abr. de 2024 | 1,9700 | 2,0800 | 1,9400 | 2,0000 | 2,0000 | 1.124.500 |
09 de abr. de 2024 | 2,0500 | 2,1000 | 1,9500 | 1,9800 | 1,9800 | 776.600 |
08 de abr. de 2024 | 2,1100 | 2,1700 | 1,9300 | 2,0700 | 2,0700 | 1.746.100 |
05 de abr. de 2024 | 1,9700 | 2,1400 | 1,9000 | 2,0800 | 2,0800 | 1.549.300 |
04 de abr. de 2024 | 1,9300 | 2,0800 | 1,9200 | 1,9900 | 1,9900 | 1.435.200 |
03 de abr. de 2024 | 1,8600 | 1,9300 | 1,8300 | 1,9300 | 1,9300 | 716.300 |
02 de abr. de 2024 | 1,7800 | 1,9100 | 1,7700 | 1,8800 | 1,8800 | 857.700 |
01 de abr. de 2024 | 1,7600 | 1,8700 | 1,7400 | 1,8200 | 1,8200 | 585.700 |
28 de mar. de 2024 | 1,6100 | 1,8000 | 1,5800 | 1,7700 | 1,7700 | 1.898.000 |
27 de mar. de 2024 | 1,5500 | 1,6700 | 1,5400 | 1,5800 | 1,5800 | 1.450.000 |
26 de mar. de 2024 | 1,5500 | 1,6100 | 1,5300 | 1,5400 | 1,5400 | 431.300 |
25 de mar. de 2024 | 1,6000 | 1,6100 | 1,5300 | 1,5400 | 1,5400 | 776.300 |
22 de mar. de 2024 | 1,6400 | 1,6400 | 1,6000 | 1,6400 | 1,6400 | 70.300 |
21 de mar. de 2024 | 1,6500 | 1,6500 | 1,5800 | 1,6400 | 1,6400 | 422.600 |
20 de mar. de 2024 | 1,6200 | 1,6500 | 1,5900 | 1,6500 | 1,6500 | 259.100 |
19 de mar. de 2024 | 1,6400 | 1,7100 | 1,5800 | 1,6300 | 1,6300 | 505.700 |
18 de mar. de 2024 | 1,7000 | 1,7300 | 1,6200 | 1,6200 | 1,6200 | 412.500 |
15 de mar. de 2024 | 1,7600 | 1,7700 | 1,6900 | 1,6900 | 1,6900 | 327.800 |
14 de mar. de 2024 | 1,8200 | 1,8500 | 1,6600 | 1,7600 | 1,7600 | 1.080.500 |
13 de mar. de 2024 | 1,8500 | 1,8500 | 1,7700 | 1,8100 | 1,8100 | 555.600 |
12 de mar. de 2024 | 1,7300 | 1,8700 | 1,7100 | 1,8500 | 1,8500 | 940.200 |
11 de mar. de 2024 | 1,7000 | 1,8300 | 1,6900 | 1,7300 | 1,7300 | 535.200 |
08 de mar. de 2024 | 1,7200 | 1,8000 | 1,7000 | 1,7300 | 1,7300 | 594.800 |
07 de mar. de 2024 | 1,7700 | 1,7700 | 1,7200 | 1,7300 | 1,7300 | 376.200 |
06 de mar. de 2024 | 1,7900 | 1,8800 | 1,7300 | 1,7500 | 1,7500 | 592.200 |
05 de mar. de 2024 | 1,8700 | 1,8900 | 1,7600 | 1,8100 | 1,8100 | 624.000 |
04 de mar. de 2024 | 1,8000 | 1,8900 | 1,7300 | 1,8700 | 1,8700 | 990.200 |
01 de mar. de 2024 | 1,7400 | 1,8000 | 1,7000 | 1,7900 | 1,7900 | 828.500 |
29 de fev. de 2024 | 1,7200 | 1,7300 | 1,6800 | 1,7300 | 1,7300 | 328.400 |
28 de fev. de 2024 | 1,6900 | 1,7300 | 1,6900 | 1,7300 | 1,7300 | 236.400 |
27 de fev. de 2024 | 1,6600 | 1,7300 | 1,6600 | 1,7300 | 1,7300 | 806.600 |
26 de fev. de 2024 | 1,6600 | 1,6900 | 1,6400 | 1,6700 | 1,6700 | 407.800 |
23 de fev. de 2024 | 1,5900 | 1,6700 | 1,5800 | 1,6700 | 1,6700 | 485.800 |
22 de fev. de 2024 | 1,5700 | 1,6000 | 1,5600 | 1,6000 | 1,6000 | 433.400 |
21 de fev. de 2024 | 1,5400 | 1,6000 | 1,5300 | 1,6000 | 1,6000 | 565.500 |
20 de fev. de 2024 | 1,5200 | 1,5600 | 1,5200 | 1,5400 | 1,5400 | 216.700 |
19 de fev. de 2024 | 1,5500 | 1,5500 | 1,5100 | 1,5300 | 1,5300 | 106.700 |
16 de fev. de 2024 | 1,5100 | 1,5500 | 1,4800 | 1,5500 | 1,5500 | 337.500 |
15 de fev. de 2024 | 1,5200 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 390.500 |
14 de fev. de 2024 | 1,5600 | 1,5600 | 1,5000 | 1,5100 | 1,5100 | 242.000 |
09 de fev. de 2024 | 1,5800 | 1,6000 | 1,5500 | 1,5500 | 1,5500 | 289.800 |
08 de fev. de 2024 | 1,6000 | 1,6100 | 1,5500 | 1,5800 | 1,5800 | 675.400 |
07 de fev. de 2024 | 1,5600 | 1,6000 | 1,5300 | 1,5800 | 1,5800 | 839.300 |
06 de fev. de 2024 | 1,5200 | 1,5700 | 1,4800 | 1,5600 | 1,5600 | 791.400 |
05 de fev. de 2024 | 1,5500 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 493.100 |
02 de fev. de 2024 | 1,6300 | 1,6500 | 1,5500 | 1,5500 | 1,5500 | 311.800 |
01 de fev. de 2024 | 1,6900 | 1,7200 | 1,5300 | 1,6000 | 1,6000 | 1.547.000 |
31 de jan. de 2024 | 1,7000 | 1,7600 | 1,6800 | 1,7200 | 1,7200 | 535.200 |
30 de jan. de 2024 | 1,7300 | 1,7500 | 1,6600 | 1,6900 | 1,6900 | 295.600 |
29 de jan. de 2024 | 1,7300 | 1,8000 | 1,7200 | 1,7300 | 1,7300 | 307.900 |
26 de jan. de 2024 | 1,7500 | 1,8200 | 1,7300 | 1,7400 | 1,7400 | 555.800 |
25 de jan. de 2024 | 1,7700 | 1,7900 | 1,7000 | 1,7500 | 1,7500 | 320.700 |
24 de jan. de 2024 | 1,7400 | 1,8000 | 1,7200 | 1,7500 | 1,7500 | 435.000 |
23 de jan. de 2024 | 1,7000 | 1,7400 | 1,6700 | 1,7400 | 1,7400 | 201.200 |
22 de jan. de 2024 | 1,7300 | 1,7300 | 1,6500 | 1,7000 | 1,7000 | 428.600 |
19 de jan. de 2024 | 1,7600 | 1,7600 | 1,6900 | 1,7000 | 1,7000 | 503.900 |
18 de jan. de 2024 | 1,7900 | 1,7900 | 1,7300 | 1,7300 | 1,7300 | 333.900 |
17 de jan. de 2024 | 1,7400 | 1,8000 | 1,6700 | 1,7800 | 1,7800 | 657.000 |
16 de jan. de 2024 | 1,7800 | 1,8300 | 1,7500 | 1,7600 | 1,7600 | 441.700 |
15 de jan. de 2024 | 1,8100 | 1,8400 | 1,7500 | 1,8000 | 1,8000 | 531.600 |
12 de jan. de 2024 | 1,8900 | 1,9400 | 1,8000 | 1,8000 | 1,8000 | 876.400 |
11 de jan. de 2024 | 1,7900 | 1,8900 | 1,7700 | 1,8900 | 1,8900 | 1.446.200 |
10 de jan. de 2024 | 1,8000 | 1,8800 | 1,6300 | 1,7900 | 1,7900 | 2.848.000 |
09 de jan. de 2024 | 1,7800 | 1,8700 | 1,7000 | 1,8000 | 1,8000 | 1.923.500 |
08 de jan. de 2024 | 1,5800 | 1,7700 | 1,5800 | 1,7500 | 1,7500 | 1.684.400 |
05 de jan. de 2024 | 1,5900 | 1,6300 | 1,5700 | 1,5700 | 1,5700 | 149.900 |
04 de jan. de 2024 | 1,6100 | 1,6300 | 1,5600 | 1,5700 | 1,5700 | 293.800 |
03 de jan. de 2024 | 1,6100 | 1,6600 | 1,6000 | 1,6100 | 1,6100 | 249.000 |
02 de jan. de 2024 | 1,6500 | 1,6900 | 1,6000 | 1,6200 | 1,6200 | 609.000 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |