Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
14 de jun. de 2024 | 2,8800 | 3,0000 | 2,7700 | 2,9900 | 2,9900 | 7.927.000 |
13 de jun. de 2024 | 2,9000 | 2,9200 | 2,6800 | 2,9100 | 2,9100 | 9.122.500 |
12 de jun. de 2024 | 2,9900 | 3,1100 | 2,8500 | 2,8900 | 2,8900 | 7.283.000 |
11 de jun. de 2024 | 2,9100 | 2,9900 | 2,8600 | 2,9000 | 2,9000 | 6.080.400 |
10 de jun. de 2024 | 2,7900 | 3,1200 | 2,7700 | 2,9100 | 2,9100 | 14.900.400 |
07 de jun. de 2024 | 2,4200 | 2,8500 | 2,4100 | 2,8000 | 2,8000 | 14.283.300 |
06 de jun. de 2024 | 2,3800 | 2,5800 | 2,3600 | 2,4700 | 2,4700 | 10.540.100 |
05 de jun. de 2024 | 2,2500 | 2,3300 | 2,2200 | 2,3300 | 2,3300 | 4.149.900 |
04 de jun. de 2024 | 2,2200 | 2,2800 | 2,1300 | 2,2500 | 2,2500 | 6.518.300 |
03 de jun. de 2024 | 2,2100 | 2,2800 | 2,1600 | 2,2400 | 2,2400 | 6.865.500 |
31 de mai. de 2024 | 2,2900 | 2,3800 | 2,1400 | 2,1600 | 2,1600 | 5.947.700 |
30 de mai. de 2024 | 2,1800 | 2,3100 | 2,1800 | 2,2900 | 2,2900 | 7.315.200 |
29 de mai. de 2024 | 2,0700 | 2,1700 | 2,0300 | 2,1700 | 2,1700 | 5.058.800 |
28 de mai. de 2024 | 2,1600 | 2,3000 | 2,0600 | 2,1000 | 2,1000 | 4.533.500 |
24 de mai. de 2024 | 2,2500 | 2,2700 | 2,1100 | 2,1300 | 2,1300 | 4.829.200 |
23 de mai. de 2024 | 2,3800 | 2,4000 | 2,1800 | 2,2500 | 2,2500 | 6.773.200 |
22 de mai. de 2024 | 2,4400 | 2,6300 | 2,3700 | 2,3800 | 2,3800 | 8.192.200 |
21 de mai. de 2024 | 2,4800 | 2,4900 | 2,3800 | 2,4100 | 2,4100 | 6.824.900 |
20 de mai. de 2024 | 2,3900 | 2,5600 | 2,3700 | 2,4800 | 2,4800 | 5.871.000 |
17 de mai. de 2024 | 2,6000 | 2,6000 | 2,3300 | 2,3600 | 2,3600 | 8.202.700 |
16 de mai. de 2024 | 2,3100 | 2,6000 | 2,2800 | 2,5900 | 2,5900 | 10.927.000 |
15 de mai. de 2024 | 2,2000 | 2,3200 | 2,1400 | 2,3000 | 2,3000 | 6.982.000 |
14 de mai. de 2024 | 2,2700 | 2,3000 | 2,1300 | 2,1800 | 2,1800 | 4.616.600 |
13 de mai. de 2024 | 2,1800 | 2,3200 | 2,1700 | 2,2300 | 2,2300 | 4.425.100 |
10 de mai. de 2024 | 2,1300 | 2,2200 | 2,0700 | 2,1900 | 2,1900 | 9.426.000 |
09 de mai. de 2024 | 2,0700 | 2,1900 | 2,0600 | 2,0900 | 2,0900 | 7.469.600 |
08 de mai. de 2024 | 2,2700 | 2,3000 | 2,0100 | 2,0400 | 2,0400 | 13.971.500 |
07 de mai. de 2024 | 2,3800 | 2,5300 | 2,1300 | 2,3700 | 2,3700 | 45.902.500 |
06 de mai. de 2024 | 2,1600 | 2,1800 | 2,0400 | 2,1200 | 2,1200 | 6.816.900 |
03 de mai. de 2024 | 2,1200 | 2,2100 | 2,0400 | 2,0800 | 2,0800 | 5.530.900 |
02 de mai. de 2024 | 2,1200 | 2,1200 | 2,0300 | 2,0600 | 2,0600 | 2.961.900 |
01 de mai. de 2024 | 1,9900 | 2,1200 | 1,9400 | 2,0400 | 2,0400 | 3.150.200 |
30 de abr. de 2024 | 1,9600 | 2,0400 | 1,9400 | 1,9700 | 1,9700 | 2.335.600 |
29 de abr. de 2024 | 1,9300 | 2,0200 | 1,8800 | 1,9900 | 1,9900 | 3.864.900 |
26 de abr. de 2024 | 2,0100 | 2,0100 | 1,8800 | 1,9000 | 1,9000 | 4.198.900 |
25 de abr. de 2024 | 2,1000 | 2,1000 | 1,9500 | 1,9900 | 1,9900 | 5.147.100 |
24 de abr. de 2024 | 2,1100 | 2,1600 | 2,0600 | 2,1300 | 2,1300 | 5.684.000 |
23 de abr. de 2024 | 1,9300 | 2,1300 | 1,9200 | 2,0900 | 2,0900 | 4.946.600 |
22 de abr. de 2024 | 1,9700 | 1,9700 | 1,8400 | 1,9100 | 1,9100 | 4.791.900 |
19 de abr. de 2024 | 1,7800 | 1,9700 | 1,7100 | 1,9500 | 1,9500 | 7.335.600 |
18 de abr. de 2024 | 1,8600 | 2,0300 | 1,8100 | 1,8700 | 1,8700 | 6.038.800 |
17 de abr. de 2024 | 1,9100 | 1,9600 | 1,8100 | 1,8400 | 1,8400 | 3.718.700 |
16 de abr. de 2024 | 1,9100 | 1,9900 | 1,8400 | 1,9100 | 1,9100 | 6.181.200 |
15 de abr. de 2024 | 2,1200 | 2,1300 | 1,9300 | 1,9400 | 1,9400 | 6.822.600 |
12 de abr. de 2024 | 2,3300 | 2,4200 | 2,0400 | 2,1400 | 2,1400 | 7.545.200 |
11 de abr. de 2024 | 2,4700 | 2,5400 | 2,2500 | 2,3100 | 2,3100 | 8.815.000 |
10 de abr. de 2024 | 2,7200 | 2,7500 | 2,4500 | 2,5200 | 2,5200 | 8.987.500 |
09 de abr. de 2024 | 3,0000 | 3,1700 | 2,7600 | 2,7900 | 2,7900 | 5.751.600 |
08 de abr. de 2024 | 3,4000 | 3,4000 | 2,9000 | 3,0300 | 3,0300 | 7.892.900 |
05 de abr. de 2024 | 3,1700 | 3,4000 | 3,0200 | 3,2400 | 3,2400 | 10.434.600 |
04 de abr. de 2024 | 3,3000 | 3,4000 | 3,0300 | 3,1100 | 3,1100 | 11.292.200 |
03 de abr. de 2024 | 2,9500 | 3,3300 | 2,9000 | 3,1200 | 3,1200 | 21.221.600 |
02 de abr. de 2024 | 2,8000 | 3,0100 | 2,6900 | 2,8800 | 2,8800 | 6.300.600 |
01 de abr. de 2024 | 2,7000 | 2,8800 | 2,6300 | 2,7900 | 2,7900 | 7.383.800 |
28 de mar. de 2024 | 2,6400 | 2,8000 | 2,5400 | 2,6800 | 2,6800 | 8.248.100 |
27 de mar. de 2024 | 2,7800 | 2,8000 | 2,5200 | 2,6200 | 2,6200 | 11.966.800 |
26 de mar. de 2024 | 2,6000 | 2,9600 | 2,5500 | 2,7000 | 2,7000 | 14.758.400 |
25 de mar. de 2024 | 2,7300 | 2,7600 | 2,3100 | 2,6200 | 2,6200 | 27.464.600 |
22 de mar. de 2024 | 2,1100 | 2,4000 | 2,1000 | 2,2900 | 2,2900 | 9.109.500 |
21 de mar. de 2024 | 2,2400 | 2,2400 | 2,0600 | 2,1100 | 2,1100 | 4.541.500 |
20 de mar. de 2024 | 2,0800 | 2,2100 | 2,0200 | 2,1900 | 2,1900 | 2.607.000 |
19 de mar. de 2024 | 2,0100 | 2,2100 | 2,0100 | 2,0800 | 2,0800 | 3.951.100 |
18 de mar. de 2024 | 2,1300 | 2,1300 | 2,0000 | 2,0500 | 2,0500 | 4.247.500 |
15 de mar. de 2024 | 2,0000 | 2,1500 | 1,9200 | 2,0700 | 2,0700 | 10.737.600 |
14 de mar. de 2024 | 2,2000 | 2,2500 | 2,0100 | 2,0500 | 2,0500 | 5.623.300 |
13 de mar. de 2024 | 2,0500 | 2,2100 | 2,0400 | 2,1900 | 2,1900 | 1.814.300 |
12 de mar. de 2024 | 2,1200 | 2,1500 | 2,0400 | 2,0500 | 2,0500 | 2.434.000 |
11 de mar. de 2024 | 2,1800 | 2,2000 | 2,1000 | 2,1200 | 2,1200 | 2.867.200 |
08 de mar. de 2024 | 2,3000 | 2,3000 | 2,1800 | 2,1900 | 2,1900 | 3.183.300 |
07 de mar. de 2024 | 2,4000 | 2,4400 | 2,1800 | 2,2800 | 2,2800 | 4.747.700 |
06 de mar. de 2024 | 2,4100 | 2,5200 | 2,3700 | 2,4600 | 2,4600 | 2.118.900 |
05 de mar. de 2024 | 2,3400 | 2,5300 | 2,3300 | 2,4000 | 2,4000 | 2.828.300 |
04 de mar. de 2024 | 2,6000 | 2,6100 | 2,3600 | 2,4400 | 2,4400 | 3.227.900 |
01 de mar. de 2024 | 2,5200 | 2,5600 | 2,4500 | 2,5500 | 2,5500 | 2.974.600 |
29 de fev. de 2024 | 2,6200 | 2,7400 | 2,4900 | 2,5100 | 2,5100 | 3.273.100 |
28 de fev. de 2024 | 2,9200 | 3,0300 | 2,5000 | 2,5700 | 2,5700 | 6.867.400 |
27 de fev. de 2024 | 2,6400 | 3,0000 | 2,3900 | 2,9000 | 2,9000 | 9.893.500 |
26 de fev. de 2024 | 2,6600 | 2,7800 | 2,6100 | 2,6300 | 2,6300 | 4.978.900 |
23 de fev. de 2024 | 2,6300 | 2,6800 | 2,5000 | 2,6100 | 2,6100 | 3.509.600 |
22 de fev. de 2024 | 2,6500 | 2,7100 | 2,6100 | 2,6300 | 2,6300 | 2.513.200 |
21 de fev. de 2024 | 2,6700 | 2,6900 | 2,5200 | 2,6100 | 2,6100 | 4.629.000 |
20 de fev. de 2024 | 2,7200 | 3,0300 | 2,6400 | 2,6800 | 2,6800 | 5.231.300 |
16 de fev. de 2024 | 2,6600 | 2,7900 | 2,6200 | 2,6900 | 2,6900 | 4.776.000 |
15 de fev. de 2024 | 2,6800 | 2,6800 | 2,5300 | 2,6600 | 2,6600 | 2.999.300 |
14 de fev. de 2024 | 2,5700 | 2,6800 | 2,5000 | 2,6100 | 2,6100 | 2.812.200 |
13 de fev. de 2024 | 2,5500 | 2,6000 | 2,4100 | 2,5400 | 2,5400 | 4.432.100 |
12 de fev. de 2024 | 2,6500 | 2,7500 | 2,5600 | 2,6000 | 2,6000 | 3.537.100 |
09 de fev. de 2024 | 2,5900 | 2,7500 | 2,5600 | 2,5800 | 2,5800 | 3.836.800 |
08 de fev. de 2024 | 2,7100 | 2,7500 | 2,5500 | 2,5800 | 2,5800 | 3.995.800 |
07 de fev. de 2024 | 2,6400 | 2,7400 | 2,5400 | 2,6300 | 2,6300 | 4.666.400 |
06 de fev. de 2024 | 2,3900 | 2,6700 | 2,3700 | 2,5800 | 2,5800 | 6.338.500 |
05 de fev. de 2024 | 2,1900 | 2,4100 | 2,1500 | 2,3800 | 2,3800 | 6.803.400 |
02 de fev. de 2024 | 2,0900 | 2,2100 | 2,0300 | 2,1900 | 2,1900 | 4.713.700 |
01 de fev. de 2024 | 2,1600 | 2,2000 | 1,9900 | 2,0700 | 2,0700 | 4.914.300 |
31 de jan. de 2024 | 2,0400 | 2,3100 | 1,9900 | 2,1400 | 2,1400 | 6.703.200 |
30 de jan. de 2024 | 2,1900 | 2,1900 | 1,9700 | 2,0200 | 2,0200 | 6.662.200 |
29 de jan. de 2024 | 2,1400 | 2,1900 | 2,0600 | 2,1700 | 2,1700 | 4.109.400 |
26 de jan. de 2024 | 2,1000 | 2,1800 | 2,0500 | 2,1300 | 2,1300 | 5.036.100 |
25 de jan. de 2024 | 2,0500 | 2,1700 | 2,0400 | 2,0800 | 2,0800 | 4.499.800 |
24 de jan. de 2024 | 2,1900 | 2,1900 | 1,9900 | 2,0300 | 2,0300 | 7.299.900 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |