Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de mai. de 2024 | 21,2759 | 21,2932 | 21,2063 | 21,2196 | 21,2196 | - |
01 de mai. de 2024 | 21,4188 | 21,4193 | 21,2399 | 21,4190 | 21,4190 | - |
30 de abr. de 2024 | 21,3661 | 21,3806 | 21,2593 | 21,3646 | 21,3646 | - |
29 de abr. de 2024 | 21,4708 | 21,5992 | 21,3425 | 21,4693 | 21,4693 | - |
26 de abr. de 2024 | 21,5151 | 21,6222 | 21,3656 | 21,5157 | 21,5157 | - |
25 de abr. de 2024 | 21,2681 | 21,6257 | 21,2561 | 21,2659 | 21,2659 | - |
24 de abr. de 2024 | 21,1292 | 21,2716 | 21,0251 | 21,1205 | 21,1205 | - |
23 de abr. de 2024 | 21,1611 | 21,2643 | 21,0876 | 21,1630 | 21,1630 | - |
22 de abr. de 2024 | 21,1654 | 21,2070 | 20,9924 | 21,1652 | 21,1652 | - |
19 de abr. de 2024 | 21,2189 | 22,2071 | 21,2145 | 21,2341 | 21,2341 | - |
18 de abr. de 2024 | 21,1316 | 21,3820 | 21,1038 | 21,1320 | 21,1320 | - |
17 de abr. de 2024 | 21,1741 | 21,2599 | 21,0237 | 21,1734 | 21,1734 | - |
16 de abr. de 2024 | 20,7934 | 21,2532 | 20,7742 | 20,7938 | 20,7938 | - |
15 de abr. de 2024 | 20,6976 | 20,8193 | 20,6396 | 20,6997 | 20,6997 | - |
12 de abr. de 2024 | 20,6235 | 20,8213 | 20,5542 | 20,6368 | 20,6368 | - |
11 de abr. de 2024 | 20,6416 | 20,6799 | 20,5766 | 20,6408 | 20,6408 | - |
10 de abr. de 2024 | 20,7545 | 20,7698 | 20,6614 | 20,7694 | 20,7694 | - |
09 de abr. de 2024 | 20,6663 | 20,7568 | 20,5724 | 20,6494 | 20,6494 | - |
08 de abr. de 2024 | 20,7854 | 20,8160 | 20,6337 | 20,7847 | 20,7847 | - |
05 de abr. de 2024 | 20,9288 | 20,9609 | 20,6968 | 20,9444 | 20,9444 | - |
04 de abr. de 2024 | 20,9121 | 20,9651 | 20,9001 | 20,9086 | 20,9086 | - |
03 de abr. de 2024 | 20,8291 | 20,9287 | 20,8008 | 20,8133 | 20,8133 | - |
02 de abr. de 2024 | 20,8543 | 20,9079 | 20,7955 | 20,8352 | 20,8352 | - |
01 de abr. de 2024 | 20,9210 | 20,9346 | 20,8299 | 20,9201 | 20,9201 | - |
29 de mar. de 2024 | 20,9460 | 20,9759 | 20,8630 | 20,9619 | 20,9619 | - |
28 de mar. de 2024 | 20,8973 | 21,0007 | 20,8675 | 20,8967 | 20,8967 | - |
27 de mar. de 2024 | 21,0180 | 21,0438 | 20,8603 | 21,0174 | 21,0174 | - |
26 de mar. de 2024 | 21,0805 | 21,1302 | 21,0430 | 21,0816 | 21,0816 | - |
25 de mar. de 2024 | 21,1092 | 21,1679 | 21,0720 | 21,1106 | 21,1106 | - |
22 de mar. de 2024 | 21,1933 | 21,2091 | 21,0410 | 21,1923 | 21,1923 | - |
21 de mar. de 2024 | 21,3463 | 21,3661 | 21,1833 | 21,3467 | 21,3467 | - |
20 de mar. de 2024 | 21,3831 | 21,3862 | 21,3020 | 21,3828 | 21,3828 | - |
19 de mar. de 2024 | 21,4193 | 21,5066 | 21,3780 | 21,4200 | 21,4200 | - |
18 de mar. de 2024 | 21,2861 | 21,3774 | 21,2415 | 21,2857 | 21,2857 | - |
15 de mar. de 2024 | 21,2871 | 21,3220 | 21,2399 | 21,2860 | 21,2860 | - |
14 de mar. de 2024 | 21,3379 | 21,3841 | 21,2499 | 21,3382 | 21,3382 | - |
13 de mar. de 2024 | 21,4925 | 21,4952 | 21,4030 | 21,4906 | 21,4906 | - |
12 de mar. de 2024 | 21,5174 | 21,5380 | 21,4359 | 21,5343 | 21,5343 | - |
11 de mar. de 2024 | 21,6010 | 21,6027 | 21,5056 | 21,5993 | 21,5993 | - |
08 de mar. de 2024 | 21,6198 | 21,6965 | 21,5727 | 21,6240 | 21,6240 | - |
07 de mar. de 2024 | 21,4972 | 21,5988 | 21,4605 | 21,4808 | 21,4808 | - |
06 de mar. de 2024 | 21,5260 | 21,5260 | 21,4298 | 21,5256 | 21,5256 | - |
05 de mar. de 2024 | 21,5156 | 21,5470 | 21,4799 | 21,5150 | 21,5150 | - |
04 de mar. de 2024 | 21,5339 | 21,5848 | 21,5150 | 21,5328 | 21,5328 | - |
01 de mar. de 2024 | 21,5257 | 21,5508 | 21,4621 | 21,5229 | 21,5229 | - |
29 de fev. de 2024 | 21,6363 | 21,6516 | 21,5438 | 21,6468 | 21,6468 | - |
28 de fev. de 2024 | 21,6405 | 21,6566 | 21,5775 | 21,6426 | 21,6426 | - |
27 de fev. de 2024 | 21,6664 | 21,6808 | 21,5848 | 21,6672 | 21,6672 | - |
26 de fev. de 2024 | 21,6779 | 21,7336 | 21,6496 | 21,6859 | 21,6859 | - |
23 de fev. de 2024 | 21,6590 | 21,7436 | 21,6309 | 21,6623 | 21,6623 | - |
22 de fev. de 2024 | 21,5248 | 21,6749 | 21,5169 | 21,5395 | 21,5395 | - |
21 de fev. de 2024 | 21,5364 | 21,5481 | 21,4866 | 21,5396 | 21,5396 | - |
20 de fev. de 2024 | 21,4543 | 21,5772 | 21,4125 | 21,4406 | 21,4406 | - |
19 de fev. de 2024 | 21,4945 | 21,5232 | 21,4462 | 21,4942 | 21,4942 | - |
16 de fev. de 2024 | 21,4679 | 21,4887 | 21,4080 | 21,4686 | 21,4686 | - |
15 de fev. de 2024 | 21,4745 | 21,4982 | 21,3874 | 21,4596 | 21,4596 | - |
14 de fev. de 2024 | 21,6551 | 21,6670 | 21,4250 | 21,6570 | 21,6570 | - |
13 de fev. de 2024 | 21,5501 | 21,6909 | 21,5197 | 21,5491 | 21,5491 | - |
12 de fev. de 2024 | 21,5750 | 21,5948 | 21,4897 | 21,5748 | 21,5748 | - |
09 de fev. de 2024 | 21,6350 | 21,6808 | 21,5479 | 21,6329 | 21,6329 | - |
08 de fev. de 2024 | 21,5369 | 21,6057 | 21,4714 | 21,5367 | 21,5367 | - |
07 de fev. de 2024 | 21,4754 | 21,5719 | 21,4375 | 21,4630 | 21,4630 | - |
06 de fev. de 2024 | 21,4440 | 21,4860 | 21,4055 | 21,4443 | 21,4443 | - |
05 de fev. de 2024 | 21,6426 | 21,6818 | 21,5062 | 21,6452 | 21,6452 | - |
02 de fev. de 2024 | 21,7670 | 21,7837 | 21,6409 | 21,7551 | 21,7551 | - |
01 de fev. de 2024 | 21,8299 | 21,8617 | 21,6896 | 21,8256 | 21,8256 | - |
31 de jan. de 2024 | 21,7739 | 21,9137 | 21,6784 | 21,7751 | 21,7751 | - |
30 de jan. de 2024 | 21,8743 | 21,8960 | 21,7407 | 21,8888 | 21,8888 | - |
29 de jan. de 2024 | 21,7927 | 21,8698 | 21,7471 | 21,7978 | 21,7978 | - |
26 de jan. de 2024 | 21,8608 | 21,8946 | 21,7999 | 21,8581 | 21,8581 | - |
25 de jan. de 2024 | 21,9187 | 21,9817 | 21,8064 | 21,9170 | 21,9170 | - |
24 de jan. de 2024 | 21,9667 | 21,9808 | 21,8271 | 21,9638 | 21,9638 | - |
23 de jan. de 2024 | 21,8391 | 21,9999 | 21,8222 | 21,8374 | 21,8374 | - |
22 de jan. de 2024 | 21,7064 | 21,8338 | 21,6763 | 21,7066 | 21,7066 | - |
19 de jan. de 2024 | 21,8201 | 21,8278 | 21,6638 | 21,8182 | 21,8182 | - |
18 de jan. de 2024 | 21,8100 | 21,8527 | 21,7404 | 21,7934 | 21,7934 | - |
17 de jan. de 2024 | 21,7488 | 21,9828 | 21,7440 | 21,7489 | 21,7489 | - |
16 de jan. de 2024 | 21,4884 | 21,7647 | 21,4310 | 21,4846 | 21,4846 | - |
15 de jan. de 2024 | 21,4812 | 21,5207 | 21,4493 | 21,4843 | 21,4843 | - |
12 de jan. de 2024 | 21,5974 | 21,5991 | 21,4656 | 21,5952 | 21,5952 | - |
11 de jan. de 2024 | 21,6425 | 21,7173 | 21,5528 | 21,6411 | 21,6411 | - |
10 de jan. de 2024 | 21,5648 | 21,6559 | 21,5379 | 21,5650 | 21,5650 | - |
09 de jan. de 2024 | 21,4327 | 21,5495 | 21,3964 | 21,4503 | 21,4503 | - |
08 de jan. de 2024 | 21,4684 | 21,4886 | 21,3860 | 21,4668 | 21,4668 | - |
05 de jan. de 2024 | 21,5845 | 21,6019 | 21,4533 | 21,5865 | 21,5865 | - |
04 de jan. de 2024 | 21,5593 | 21,6603 | 21,5390 | 21,5597 | 21,5597 | - |
03 de jan. de 2024 | 21,4976 | 21,5872 | 21,4794 | 21,4981 | 21,4981 | - |
02 de jan. de 2024 | 21,5872 | 21,6020 | 21,4517 | 21,5896 | 21,5896 | - |
01 de jan. de 2024 | 21,5891 | 21,5925 | 21,5891 | 21,5826 | 21,5826 | - |
29 de dez. de 2023 | 21,6011 | 21,6772 | 21,4643 | 21,5843 | 21,5843 | - |
28 de dez. de 2023 | 21,6447 | 21,6901 | 21,5016 | 21,6625 | 21,6625 | - |
27 de dez. de 2023 | 21,6121 | 21,6818 | 21,5110 | 21,6151 | 21,6151 | - |
26 de dez. de 2023 | 21,5775 | 21,5877 | 21,4932 | 21,5786 | 21,5786 | - |
25 de dez. de 2023 | 21,5209 | 21,6140 | 21,4831 | 21,5209 | 21,5209 | - |
22 de dez. de 2023 | 21,6046 | 21,6564 | 21,5387 | 21,5994 | 21,5994 | - |
21 de dez. de 2023 | 21,6533 | 21,6715 | 21,5355 | 21,6551 | 21,6551 | - |
20 de dez. de 2023 | 21,7321 | 21,7321 | 21,5594 | 21,7345 | 21,7345 | - |
19 de dez. de 2023 | 21,7124 | 21,8386 | 21,6829 | 21,7118 | 21,7118 | - |
18 de dez. de 2023 | 21,8255 | 21,9068 | 21,7190 | 21,8218 | 21,8218 | - |
15 de dez. de 2023 | 21,9516 | 22,1084 | 21,8017 | 21,9495 | 21,9495 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |