Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
08 de mai. de 2024 | 1,7900 | 1,7900 | 1,7300 | 1,7500 | 1,7500 | 2.733.200 |
07 de mai. de 2024 | 2,0800 | 2,0800 | 1,7500 | 1,7900 | 1,7900 | 8.757.500 |
06 de mai. de 2024 | 2,0000 | 2,0400 | 1,9300 | 1,9900 | 1,9900 | 5.700.700 |
03 de mai. de 2024 | 1,9500 | 2,0100 | 1,9100 | 1,9900 | 1,9900 | 4.005.100 |
02 de mai. de 2024 | 1,9800 | 2,0200 | 1,8300 | 1,9000 | 1,9000 | 3.652.900 |
01 de mai. de 2024 | 1,8400 | 2,0100 | 1,8100 | 1,9000 | 1,9000 | 3.218.200 |
30 de abr. de 2024 | 1,8200 | 1,8350 | 1,7650 | 1,8100 | 1,8100 | 1.457.100 |
29 de abr. de 2024 | 1,8300 | 1,8700 | 1,7950 | 1,8300 | 1,8300 | 2.066.200 |
26 de abr. de 2024 | 1,7500 | 1,8300 | 1,7200 | 1,8100 | 1,8100 | 2.268.300 |
25 de abr. de 2024 | 1,6900 | 1,7200 | 1,6500 | 1,7100 | 1,7100 | 2.443.900 |
24 de abr. de 2024 | 1,7800 | 1,8300 | 1,7100 | 1,7200 | 1,7200 | 2.293.500 |
23 de abr. de 2024 | 1,7400 | 1,8450 | 1,7000 | 1,7500 | 1,7500 | 3.110.800 |
22 de abr. de 2024 | 1,7500 | 1,7800 | 1,6600 | 1,7400 | 1,7400 | 3.291.600 |
19 de abr. de 2024 | 1,7600 | 1,7900 | 1,7000 | 1,7300 | 1,7300 | 2.289.600 |
18 de abr. de 2024 | 1,8200 | 1,8500 | 1,7600 | 1,7600 | 1,7600 | 2.308.900 |
17 de abr. de 2024 | 1,9100 | 1,9100 | 1,8000 | 1,8000 | 1,8000 | 2.274.300 |
16 de abr. de 2024 | 1,8800 | 1,9100 | 1,8200 | 1,8800 | 1,8800 | 1.631.200 |
15 de abr. de 2024 | 1,9800 | 1,9900 | 1,8800 | 1,8900 | 1,8900 | 2.924.400 |
12 de abr. de 2024 | 2,0500 | 2,0800 | 1,9500 | 1,9500 | 1,9500 | 2.594.900 |
11 de abr. de 2024 | 2,0900 | 2,1300 | 2,0400 | 2,0600 | 2,0600 | 2.335.500 |
10 de abr. de 2024 | 2,1000 | 2,1100 | 2,0400 | 2,0800 | 2,0800 | 2.399.700 |
09 de abr. de 2024 | 2,1400 | 2,2200 | 2,1050 | 2,1800 | 2,1800 | 2.415.000 |
08 de abr. de 2024 | 2,1600 | 2,1900 | 2,0900 | 2,1100 | 2,1100 | 2.426.800 |
05 de abr. de 2024 | 2,1700 | 2,1830 | 2,1100 | 2,1400 | 2,1400 | 1.948.300 |
04 de abr. de 2024 | 2,2400 | 2,2950 | 2,1800 | 2,1900 | 2,1900 | 2.652.900 |
03 de abr. de 2024 | 2,2100 | 2,2500 | 2,1600 | 2,2100 | 2,2100 | 2.143.500 |
02 de abr. de 2024 | 2,3200 | 2,3400 | 2,2100 | 2,2100 | 2,2100 | 3.130.800 |
01 de abr. de 2024 | 2,5350 | 2,5500 | 2,3800 | 2,4100 | 2,4100 | 1.909.900 |
28 de mar. de 2024 | 2,4500 | 2,6200 | 2,4400 | 2,5100 | 2,5100 | 2.472.600 |
27 de mar. de 2024 | 2,3000 | 2,4700 | 2,2350 | 2,4700 | 2,4700 | 6.109.500 |
26 de mar. de 2024 | 2,3500 | 2,3600 | 2,2500 | 2,2600 | 2,2600 | 2.660.900 |
25 de mar. de 2024 | 2,3100 | 2,4800 | 2,2900 | 2,3100 | 2,3100 | 2.428.800 |
22 de mar. de 2024 | 2,4400 | 2,4400 | 2,2700 | 2,2800 | 2,2800 | 2.708.800 |
21 de mar. de 2024 | 2,4900 | 2,5600 | 2,4200 | 2,4300 | 2,4300 | 1.725.900 |
20 de mar. de 2024 | 2,3600 | 2,5000 | 2,3050 | 2,4600 | 2,4600 | 2.122.900 |
19 de mar. de 2024 | 2,4100 | 2,4550 | 2,3350 | 2,3500 | 2,3500 | 1.562.600 |
18 de mar. de 2024 | 2,4900 | 2,5000 | 2,4000 | 2,4100 | 2,4100 | 1.772.600 |
15 de mar. de 2024 | 2,4700 | 2,5200 | 2,4100 | 2,5000 | 2,5000 | 2.574.400 |
14 de mar. de 2024 | 2,6400 | 2,6500 | 2,4400 | 2,4700 | 2,4700 | 3.063.600 |
13 de mar. de 2024 | 2,6700 | 2,8160 | 2,6300 | 2,6600 | 2,6600 | 1.568.700 |
12 de mar. de 2024 | 2,7400 | 2,7500 | 2,6200 | 2,6800 | 2,6800 | 2.619.300 |
11 de mar. de 2024 | 2,9000 | 2,9500 | 2,6600 | 2,7400 | 2,7400 | 3.174.500 |
08 de mar. de 2024 | 2,8000 | 3,1200 | 2,7900 | 2,9000 | 2,9000 | 4.827.300 |
07 de mar. de 2024 | 3,0800 | 3,1500 | 2,7600 | 2,7800 | 2,7800 | 5.243.900 |
06 de mar. de 2024 | 3,0000 | 3,3700 | 3,0000 | 3,0200 | 3,0200 | 12.899.800 |
05 de mar. de 2024 | 2,8000 | 2,8700 | 2,6900 | 2,7800 | 2,7800 | 3.736.800 |
04 de mar. de 2024 | 2,9100 | 2,9650 | 2,8000 | 2,8600 | 2,8600 | 2.691.500 |
01 de mar. de 2024 | 2,9500 | 2,9500 | 2,7900 | 2,8600 | 2,8600 | 2.332.600 |
29 de fev. de 2024 | 2,8000 | 2,9900 | 2,7800 | 2,9600 | 2,9600 | 4.877.500 |
28 de fev. de 2024 | 2,6200 | 2,7600 | 2,5900 | 2,7300 | 2,7300 | 1.753.200 |
27 de fev. de 2024 | 2,5700 | 2,7000 | 2,5200 | 2,6800 | 2,6800 | 2.005.000 |
26 de fev. de 2024 | 2,3800 | 2,5450 | 2,3500 | 2,5400 | 2,5400 | 1.833.900 |
23 de fev. de 2024 | 2,3600 | 2,4400 | 2,2950 | 2,3900 | 2,3900 | 1.660.300 |
22 de fev. de 2024 | 2,4600 | 2,4700 | 2,3400 | 2,3700 | 2,3700 | 2.188.500 |
21 de fev. de 2024 | 2,4700 | 2,5200 | 2,3700 | 2,4100 | 2,4100 | 2.093.900 |
20 de fev. de 2024 | 2,5700 | 2,5850 | 2,4800 | 2,5100 | 2,5100 | 1.336.700 |
16 de fev. de 2024 | 2,6200 | 2,6550 | 2,4900 | 2,5900 | 2,5900 | 2.301.500 |
15 de fev. de 2024 | 2,6500 | 2,6900 | 2,5300 | 2,6600 | 2,6600 | 2.485.400 |
14 de fev. de 2024 | 2,4600 | 2,6500 | 2,4500 | 2,6300 | 2,6300 | 3.582.900 |
13 de fev. de 2024 | 2,3500 | 2,3800 | 2,2700 | 2,2750 | 2,2750 | 2.028.600 |
12 de fev. de 2024 | 2,3100 | 2,6200 | 2,3100 | 2,5300 | 2,5300 | 4.285.900 |
09 de fev. de 2024 | 2,2400 | 2,3400 | 2,2200 | 2,3100 | 2,3100 | 2.117.000 |
08 de fev. de 2024 | 2,0800 | 2,2200 | 2,0450 | 2,2000 | 2,2000 | 2.358.700 |
07 de fev. de 2024 | 2,1700 | 2,2000 | 2,0200 | 2,0700 | 2,0700 | 2.653.000 |
06 de fev. de 2024 | 1,9700 | 2,1700 | 1,9300 | 2,1600 | 2,1600 | 3.677.700 |
05 de fev. de 2024 | 2,0900 | 2,1000 | 1,9550 | 1,9600 | 1,9600 | 4.149.500 |
02 de fev. de 2024 | 2,2100 | 2,2100 | 2,0300 | 2,1200 | 2,1200 | 4.972.100 |
01 de fev. de 2024 | 2,3300 | 2,3800 | 2,2100 | 2,2600 | 2,2600 | 2.669.300 |
31 de jan. de 2024 | 2,4200 | 2,4600 | 2,2900 | 2,2900 | 2,2900 | 2.928.300 |
30 de jan. de 2024 | 2,5600 | 2,5600 | 2,4000 | 2,4100 | 2,4100 | 2.748.700 |
29 de jan. de 2024 | 2,5100 | 2,6300 | 2,4610 | 2,5700 | 2,5700 | 3.183.900 |
26 de jan. de 2024 | 2,6000 | 2,6750 | 2,5100 | 2,5200 | 2,5200 | 1.342.200 |
25 de jan. de 2024 | 2,5500 | 2,6500 | 2,5300 | 2,6000 | 2,6000 | 1.994.000 |
24 de jan. de 2024 | 2,8200 | 2,8500 | 2,5100 | 2,5200 | 2,5200 | 2.391.200 |
23 de jan. de 2024 | 2,8200 | 2,8700 | 2,6700 | 2,7500 | 2,7500 | 3.655.600 |
22 de jan. de 2024 | 2,7000 | 2,8850 | 2,6600 | 2,7200 | 2,7200 | 4.858.100 |
19 de jan. de 2024 | 2,6700 | 2,6740 | 2,4800 | 2,6600 | 2,6600 | 2.867.100 |
18 de jan. de 2024 | 2,6200 | 2,7600 | 2,5800 | 2,6400 | 2,6400 | 2.316.100 |
17 de jan. de 2024 | 2,5200 | 2,6200 | 2,4800 | 2,5600 | 2,5600 | 2.671.400 |
16 de jan. de 2024 | 2,7000 | 2,7000 | 2,4800 | 2,5500 | 2,5500 | 4.290.600 |
12 de jan. de 2024 | 2,8700 | 2,9990 | 2,7100 | 2,7100 | 2,7100 | 1.979.700 |
11 de jan. de 2024 | 2,9300 | 2,9300 | 2,7800 | 2,8700 | 2,8700 | 2.478.100 |
10 de jan. de 2024 | 3,0500 | 3,0800 | 2,8400 | 2,9300 | 2,9300 | 3.173.200 |
09 de jan. de 2024 | 3,1300 | 3,1400 | 3,0300 | 3,0300 | 3,0300 | 1.386.600 |
08 de jan. de 2024 | 3,0900 | 3,2100 | 3,0390 | 3,1900 | 3,1900 | 1.366.700 |
05 de jan. de 2024 | 3,1000 | 3,2190 | 3,0300 | 3,0900 | 3,0900 | 1.301.700 |
04 de jan. de 2024 | 3,1500 | 3,1800 | 3,0700 | 3,1300 | 3,1300 | 1.342.700 |
03 de jan. de 2024 | 3,2300 | 3,2500 | 3,0600 | 3,1400 | 3,1400 | 2.207.700 |
02 de jan. de 2024 | 3,5100 | 3,5200 | 3,2900 | 3,3000 | 3,3000 | 2.253.100 |
29 de dez. de 2023 | 3,6000 | 3,6650 | 3,5400 | 3,5800 | 3,5800 | 2.707.700 |
28 de dez. de 2023 | 3,7100 | 3,7400 | 3,5800 | 3,6200 | 3,6200 | 1.747.500 |
27 de dez. de 2023 | 3,7400 | 3,7500 | 3,6100 | 3,7100 | 3,7100 | 1.859.000 |
26 de dez. de 2023 | 3,5500 | 3,8300 | 3,5400 | 3,6800 | 3,6800 | 2.723.100 |
22 de dez. de 2023 | 3,4400 | 3,5650 | 3,3400 | 3,5200 | 3,5200 | 1.763.200 |
21 de dez. de 2023 | 3,5400 | 3,6600 | 3,2810 | 3,4200 | 3,4200 | 2.857.300 |
20 de dez. de 2023 | 3,6000 | 3,7600 | 3,4500 | 3,4700 | 3,4700 | 2.780.200 |
19 de dez. de 2023 | 3,5500 | 3,6600 | 3,4600 | 3,6300 | 3,6300 | 2.500.800 |
18 de dez. de 2023 | 3,4600 | 3,7410 | 3,4000 | 3,5000 | 3,5000 | 2.302.900 |
15 de dez. de 2023 | 3,6500 | 3,7350 | 3,4200 | 3,4900 | 3,4900 | 4.023.000 |
14 de dez. de 2023 | 3,3100 | 3,6300 | 3,3100 | 3,5900 | 3,5900 | 5.560.400 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |