Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
29 de mar. de 2024 | 1,9297 | 1,9751 | 1,8839 | 1,8839 | 1,8839 | 70.618.736 |
28 de mar. de 2024 | 2,0786 | 2,3596 | 1,9252 | 1,9296 | 1,9296 | 69.614.399 |
27 de mar. de 2024 | 2,1339 | 2,2245 | 2,0511 | 2,0786 | 2,0786 | 23.140.217 |
26 de mar. de 2024 | 2,1763 | 2,2840 | 2,1136 | 2,1339 | 2,1339 | 24.129.373 |
25 de mar. de 2024 | 2,0955 | 2,3214 | 2,0715 | 2,1763 | 2,1763 | 43.475.295 |
24 de mar. de 2024 | 2,0972 | 2,1411 | 2,0086 | 2,0958 | 2,0958 | 31.396.823 |
23 de mar. de 2024 | 1,9300 | 2,1708 | 1,9045 | 2,0978 | 2,0978 | 39.216.839 |
22 de mar. de 2024 | 1,9964 | 2,0326 | 1,8546 | 1,9300 | 1,9300 | 32.109.635 |
21 de mar. de 2024 | 1,8927 | 2,0765 | 1,8369 | 1,9964 | 1,9964 | 32.495.104 |
20 de mar. de 2024 | 1,7690 | 1,9195 | 1,7387 | 1,8927 | 1,8927 | 27.954.061 |
19 de mar. de 2024 | 1,9516 | 1,9587 | 1,7066 | 1,7690 | 1,7690 | 27.693.753 |
18 de mar. de 2024 | 2,0944 | 2,0946 | 1,8481 | 1,9516 | 1,9516 | 36.812.711 |
17 de mar. de 2024 | 2,0017 | 2,1362 | 1,8301 | 2,0944 | 2,0944 | 36.325.423 |
16 de mar. de 2024 | 2,2912 | 2,3786 | 1,9818 | 2,0017 | 2,0017 | 42.363.937 |
15 de mar. de 2024 | 2,5466 | 2,7214 | 2,2097 | 2,2912 | 2,2912 | 59.341.249 |
14 de mar. de 2024 | 2,4167 | 2,6912 | 2,3617 | 2,5466 | 2,5466 | 65.024.674 |
13 de mar. de 2024 | 2,3642 | 2,4988 | 2,3521 | 2,4167 | 2,4167 | 30.817.394 |
12 de mar. de 2024 | 2,2681 | 2,5271 | 2,2207 | 2,3642 | 2,3642 | 53.504.373 |
11 de mar. de 2024 | 2,3084 | 2,3396 | 2,2001 | 2,2681 | 2,2681 | 35.529.292 |
10 de mar. de 2024 | 2,4598 | 2,4807 | 2,2605 | 2,3085 | 2,3085 | 26.715.203 |
09 de mar. de 2024 | 2,4212 | 2,5636 | 2,4022 | 2,4598 | 2,4598 | 29.737.250 |
08 de mar. de 2024 | 2,5245 | 2,5642 | 2,3291 | 2,4212 | 2,4212 | 32.027.925 |
07 de mar. de 2024 | 2,5380 | 2,7223 | 2,4050 | 2,5245 | 2,5245 | 56.545.040 |
06 de mar. de 2024 | 2,4979 | 2,9147 | 2,2866 | 2,5380 | 2,5380 | 104.887.536 |
05 de mar. de 2024 | 2,1110 | 2,7435 | 2,0652 | 2,4987 | 2,4987 | 136.430.195 |
04 de mar. de 2024 | 2,2743 | 2,2743 | 2,0123 | 2,1109 | 2,1109 | 37.630.832 |
03 de mar. de 2024 | 2,3083 | 2,4105 | 2,1005 | 2,2807 | 2,2807 | 51.671.750 |
02 de mar. de 2024 | 1,8948 | 2,4633 | 1,8726 | 2,3063 | 2,3063 | 118.564.218 |
01 de mar. de 2024 | 1,8035 | 1,9575 | 1,7635 | 1,8948 | 1,8948 | 31.324.232 |
29 de fev. de 2024 | 1,7041 | 2,0280 | 1,7029 | 1,8034 | 1,8034 | 70.397.272 |
28 de fev. de 2024 | 1,7294 | 1,7618 | 1,6629 | 1,7038 | 1,7038 | 29.756.985 |
27 de fev. de 2024 | 1,7836 | 1,7969 | 1,7208 | 1,7294 | 1,7294 | 24.587.752 |
26 de fev. de 2024 | 1,8105 | 1,8152 | 1,7394 | 1,7840 | 1,7840 | 15.513.766 |
25 de fev. de 2024 | 1,7628 | 1,8153 | 1,7234 | 1,8109 | 1,8109 | 16.143.838 |
24 de fev. de 2024 | 1,7088 | 1,7831 | 1,7043 | 1,7628 | 1,7628 | 11.990.383 |
23 de fev. de 2024 | 1,7344 | 1,7501 | 1,7013 | 1,7088 | 1,7088 | 12.341.637 |
22 de fev. de 2024 | 1,7254 | 1,8396 | 1,7164 | 1,7344 | 1,7344 | 22.559.499 |
21 de fev. de 2024 | 1,7440 | 1,7561 | 1,6731 | 1,7263 | 1,7263 | 16.142.587 |
20 de fev. de 2024 | 1,8218 | 1,8226 | 1,6815 | 1,7440 | 1,7440 | 19.444.001 |
19 de fev. de 2024 | 1,8420 | 1,8579 | 1,8068 | 1,8218 | 1,8218 | 16.891.252 |
18 de fev. de 2024 | 1,8109 | 1,8628 | 1,8041 | 1,8420 | 1,8420 | 12.527.643 |
17 de fev. de 2024 | 1,8236 | 1,8920 | 1,7896 | 1,8109 | 1,8109 | 15.007.177 |
16 de fev. de 2024 | 1,8563 | 1,9324 | 1,8014 | 1,8243 | 1,8243 | 21.432.414 |
15 de fev. de 2024 | 1,8007 | 1,9694 | 1,7846 | 1,8562 | 1,8562 | 39.837.501 |
14 de fev. de 2024 | 1,7951 | 1,8368 | 1,7629 | 1,8006 | 1,8006 | 16.016.241 |
13 de fev. de 2024 | 1,8097 | 1,8306 | 1,7416 | 1,7958 | 1,7958 | 18.428.227 |
12 de fev. de 2024 | 1,8482 | 1,8810 | 1,7510 | 1,8095 | 1,8095 | 33.447.196 |
11 de fev. de 2024 | 1,9071 | 2,0804 | 1,8286 | 1,8479 | 1,8479 | 77.691.573 |
10 de fev. de 2024 | 1,6118 | 2,1285 | 1,6022 | 1,9103 | 1,9103 | 87.668.252 |
09 de fev. de 2024 | 1,5847 | 1,6186 | 1,5806 | 1,6122 | 1,6122 | 14.348.996 |
08 de fev. de 2024 | 1,6403 | 1,6582 | 1,5783 | 1,5849 | 1,5849 | 17.991.460 |
07 de fev. de 2024 | 1,6031 | 1,6612 | 1,5779 | 1,6401 | 1,6401 | 19.601.459 |
06 de fev. de 2024 | 1,7304 | 1,7326 | 1,5656 | 1,6025 | 1,6025 | 24.952.299 |
05 de fev. de 2024 | 1,7176 | 1,8423 | 1,7036 | 1,7302 | 1,7302 | 22.065.064 |
04 de fev. de 2024 | 1,7860 | 1,8053 | 1,7056 | 1,7182 | 1,7182 | 20.111.536 |
03 de fev. de 2024 | 1,8604 | 1,9289 | 1,7660 | 1,7854 | 1,7854 | 23.129.957 |
02 de fev. de 2024 | 1,9074 | 2,1038 | 1,7969 | 1,8610 | 1,8610 | 38.110.653 |
01 de fev. de 2024 | 2,2864 | 2,3032 | 1,5554 | 1,9080 | 1,9080 | 118.871.508 |
31 de jan. de 2024 | 2,6930 | 3,0149 | 2,1940 | 2,2872 | 2,2872 | 121.331.581 |
30 de jan. de 2024 | 2,7673 | 2,7953 | 2,6892 | 2,6930 | 2,6930 | 14.274.123 |
29 de jan. de 2024 | 2,7207 | 2,8102 | 2,6675 | 2,7673 | 2,7673 | 17.175.687 |
28 de jan. de 2024 | 2,7614 | 2,8464 | 2,6954 | 2,7208 | 2,7208 | 16.920.081 |
27 de jan. de 2024 | 2,6928 | 2,8881 | 2,6662 | 2,7616 | 2,7616 | 24.342.952 |
26 de jan. de 2024 | 2,5918 | 2,7193 | 2,5746 | 2,6928 | 2,6928 | 17.806.533 |
25 de jan. de 2024 | 2,6781 | 2,7434 | 2,5486 | 2,5908 | 2,5908 | 19.792.942 |
24 de jan. de 2024 | 2,6533 | 2,7351 | 2,6200 | 2,6777 | 2,6777 | 18.715.036 |
23 de jan. de 2024 | 2,7249 | 2,8888 | 2,5550 | 2,6525 | 2,6525 | 52.234.666 |
22 de jan. de 2024 | 2,7016 | 2,9439 | 2,4805 | 2,7241 | 2,7241 | 51.233.472 |
21 de jan. de 2024 | 2,7063 | 2,8008 | 2,6470 | 2,7014 | 2,7014 | 17.459.501 |
20 de jan. de 2024 | 2,6662 | 2,8455 | 2,5563 | 2,7064 | 2,7064 | 21.113.154 |
19 de jan. de 2024 | 2,7504 | 2,7731 | 2,4500 | 2,6662 | 2,6662 | 29.984.292 |
18 de jan. de 2024 | 2,9972 | 3,0295 | 2,6759 | 2,7504 | 2,7504 | 31.966.211 |
17 de jan. de 2024 | 3,1277 | 3,1277 | 2,9650 | 2,9980 | 2,9980 | 30.252.459 |
16 de jan. de 2024 | 3,0862 | 3,2149 | 3,0528 | 3,1278 | 3,1278 | 33.596.621 |
15 de jan. de 2024 | 2,9884 | 3,2536 | 2,9536 | 3,0885 | 3,0885 | 45.719.278 |
14 de jan. de 2024 | 3,0152 | 3,1201 | 2,8850 | 2,9886 | 2,9886 | 37.948.486 |
13 de jan. de 2024 | 3,1652 | 3,1652 | 2,8465 | 3,0114 | 3,0114 | 54.787.546 |
12 de jan. de 2024 | 2,6966 | 3,4440 | 2,6889 | 3,1688 | 3,1688 | 160.193.659 |
11 de jan. de 2024 | 2,5765 | 2,8416 | 2,5558 | 2,6967 | 2,6967 | 45.791.906 |
10 de jan. de 2024 | 2,4602 | 2,6900 | 2,3783 | 2,5748 | 2,5748 | 31.021.153 |
09 de jan. de 2024 | 2,6587 | 2,7078 | 2,3452 | 2,4582 | 2,4582 | 27.932.085 |
08 de jan. de 2024 | 2,5300 | 2,7422 | 2,3341 | 2,6577 | 2,6577 | 37.110.111 |
07 de jan. de 2024 | 2,7362 | 2,7836 | 2,4785 | 2,5305 | 2,5305 | 30.240.537 |
06 de jan. de 2024 | 2,8586 | 2,8620 | 2,6613 | 2,7361 | 2,7361 | 31.451.383 |
05 de jan. de 2024 | 2,8957 | 3,1806 | 2,7212 | 2,8571 | 2,8571 | 61.146.710 |
04 de jan. de 2024 | 2,7454 | 2,9362 | 2,6968 | 2,8960 | 2,8960 | 39.746.612 |
03 de jan. de 2024 | 3,1264 | 3,2547 | 2,6555 | 2,7454 | 2,7454 | 58.311.556 |
02 de jan. de 2024 | 3,1568 | 3,3471 | 3,0770 | 3,1224 | 3,1224 | 39.866.897 |
01 de jan. de 2024 | 3,0715 | 3,1817 | 2,9952 | 3,1580 | 3,1580 | 37.464.139 |
31 de dez. de 2023 | 3,4106 | 3,4213 | 3,0035 | 3,0717 | 3,0717 | 44.245.912 |
30 de dez. de 2023 | 2,9891 | 3,6011 | 2,9611 | 3,4119 | 3,4119 | 131.549.806 |
29 de dez. de 2023 | 3,0983 | 3,2582 | 2,8770 | 2,9891 | 2,9891 | 58.035.614 |
28 de dez. de 2023 | 3,3840 | 3,4198 | 3,0675 | 3,0981 | 3,0981 | 43.864.185 |
27 de dez. de 2023 | 3,4521 | 3,4820 | 3,3210 | 3,3843 | 3,3843 | 31.167.984 |
26 de dez. de 2023 | 3,6542 | 3,6949 | 3,3275 | 3,4524 | 3,4524 | 46.549.108 |
25 de dez. de 2023 | 3,7196 | 3,7315 | 3,5840 | 3,6542 | 3,6542 | 44.185.682 |
24 de dez. de 2023 | 3,6863 | 3,9294 | 3,6863 | 3,7191 | 3,7191 | 56.791.089 |
23 de dez. de 2023 | 3,6069 | 3,7983 | 3,5557 | 3,6868 | 3,6868 | 52.305.125 |
22 de dez. de 2023 | 3,6637 | 3,6834 | 3,5293 | 3,6070 | 3,6070 | 45.479.135 |
21 de dez. de 2023 | 3,6978 | 3,7870 | 3,5298 | 3,6643 | 3,6643 | 46.830.753 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |