Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
23 de abr. de 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 100 |
22 de abr. de 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 100 |
19 de abr. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 100 |
18 de abr. de 2024 | 2,6200 | 2,6200 | 2,4800 | 2,5000 | 2,5000 | 1.100 |
17 de abr. de 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 100 |
16 de abr. de 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 100 |
15 de abr. de 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 900 |
12 de abr. de 2024 | 2,5300 | 2,5800 | 2,4800 | 2,5800 | 2,5800 | 3.000 |
11 de abr. de 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 100 |
10 de abr. de 2024 | 2,6800 | 2,6800 | 2,6300 | 2,6300 | 2,6300 | 200 |
09 de abr. de 2024 | 2,5500 | 2,6300 | 2,5400 | 2,6300 | 2,6300 | 800 |
08 de abr. de 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 100 |
05 de abr. de 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2.000 |
04 de abr. de 2024 | 2,6200 | 2,6200 | 2,5700 | 2,5700 | 2,5700 | 300 |
03 de abr. de 2024 | 2,5500 | 2,6300 | 2,5500 | 2,6300 | 2,6300 | 600 |
02 de abr. de 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 100 |
01 de abr. de 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 100 |
28 de mar. de 2024 | 2,5800 | 2,5800 | 2,5700 | 2,5700 | 2,5700 | 900 |
27 de mar. de 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
26 de mar. de 2024 | 2,6100 | 2,6200 | 2,6100 | 2,6200 | 2,6200 | 1.200 |
25 de mar. de 2024 | 2,6600 | 2,6600 | 2,6300 | 2,6300 | 2,6300 | 1.500 |
22 de mar. de 2024 | 2,6400 | 2,6600 | 2,6300 | 2,6600 | 2,6600 | 600 |
21 de mar. de 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
20 de mar. de 2024 | 2,6400 | 2,6700 | 2,6400 | 2,6700 | 2,6700 | 200 |
19 de mar. de 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
18 de mar. de 2024 | 2,7600 | 2,7600 | 2,7400 | 2,7400 | 2,7400 | 2.100 |
15 de mar. de 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 200 |
14 de mar. de 2024 | 2,8000 | 2,9400 | 2,8000 | 2,9200 | 2,9200 | 3.600 |
13 de mar. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 400 |
12 de mar. de 2024 | 2,8600 | 2,8600 | 2,8400 | 2,8500 | 2,8500 | 2.100 |
11 de mar. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1.000 |
08 de mar. de 2024 | 2,7200 | 2,8500 | 2,7100 | 2,8500 | 2,8500 | 2.500 |
07 de mar. de 2024 | 2,8000 | 2,8000 | 2,6400 | 2,8000 | 2,8000 | 1.200 |
06 de mar. de 2024 | 2,8100 | 2,8100 | 2,7400 | 2,8000 | 2,8000 | 3.900 |
05 de mar. de 2024 | 2,7400 | 2,8500 | 2,7400 | 2,8100 | 2,8100 | 5.500 |
04 de mar. de 2024 | 2,6200 | 2,7400 | 2,6200 | 2,6300 | 2,6300 | 1.800 |
01 de mar. de 2024 | 2,5300 | 2,6300 | 2,5300 | 2,6300 | 2,6300 | 1.200 |
29 de fev. de 2024 | 2,5500 | 2,5600 | 2,5500 | 2,5600 | 2,5600 | 1.300 |
28 de fev. de 2024 | 2,4500 | 2,5200 | 2,4400 | 2,5100 | 2,5100 | 3.100 |
27 de fev. de 2024 | 2,4000 | 2,4900 | 2,3600 | 2,4900 | 2,4900 | 3.100 |
26 de fev. de 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
23 de fev. de 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
22 de fev. de 2024 | 2,4200 | 2,4700 | 2,3900 | 2,4700 | 2,4700 | 1.400 |
21 de fev. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 300 |
20 de fev. de 2024 | 2,4200 | 2,5000 | 2,3300 | 2,5000 | 2,5000 | 3.300 |
19 de fev. de 2024 | 2,4300 | 2,4800 | 2,4200 | 2,4800 | 2,4800 | 1.400 |
16 de fev. de 2024 | 2,4300 | 2,4300 | 2,4000 | 2,4000 | 2,4000 | 1.000 |
15 de fev. de 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
14 de fev. de 2024 | 2,5000 | 2,5000 | 2,4700 | 2,4700 | 2,4700 | 1.300 |
09 de fev. de 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 1.000 |
08 de fev. de 2024 | 2,5800 | 2,5800 | 2,4200 | 2,4800 | 2,4800 | 4.600 |
07 de fev. de 2024 | 2,5200 | 2,5400 | 2,5100 | 2,5100 | 2,5100 | 400 |
06 de fev. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 200 |
05 de fev. de 2024 | 2,4700 | 2,4700 | 2,4600 | 2,4600 | 2,4600 | 1.000 |
02 de fev. de 2024 | 2,4600 | 2,5000 | 2,4600 | 2,5000 | 2,5000 | 200 |
01 de fev. de 2024 | 2,5500 | 2,5600 | 2,4400 | 2,4400 | 2,4400 | 4.700 |
31 de jan. de 2024 | 2,6400 | 2,6700 | 2,6400 | 2,6400 | 2,6400 | 1.400 |
30 de jan. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
29 de jan. de 2024 | 2,5900 | 2,6000 | 2,5900 | 2,6000 | 2,6000 | 800 |
26 de jan. de 2024 | 2,6600 | 2,6600 | 2,5900 | 2,5900 | 2,5900 | 1.800 |
25 de jan. de 2024 | 2,7100 | 2,7200 | 2,6400 | 2,6400 | 2,6400 | 4.700 |
24 de jan. de 2024 | 2,5700 | 2,7000 | 2,5700 | 2,7000 | 2,7000 | 7.100 |
23 de jan. de 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
22 de jan. de 2024 | 2,6000 | 2,6000 | 2,4600 | 2,5500 | 2,5500 | 500 |
19 de jan. de 2024 | 2,4800 | 2,5800 | 2,4800 | 2,5800 | 2,5800 | 1.200 |
18 de jan. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 100 |
17 de jan. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 100 |
16 de jan. de 2024 | 2,5000 | 2,5000 | 2,4400 | 2,4400 | 2,4400 | 700 |
15 de jan. de 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
12 de jan. de 2024 | 2,5800 | 2,5800 | 2,4900 | 2,5100 | 2,5100 | 1.300 |
11 de jan. de 2024 | 2,5300 | 2,5300 | 2,5000 | 2,5000 | 2,5000 | 600 |
10 de jan. de 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
09 de jan. de 2024 | 2,5100 | 2,5100 | 2,4900 | 2,4900 | 2,4900 | 2.800 |
08 de jan. de 2024 | 2,5400 | 2,5400 | 2,4100 | 2,5000 | 2,5000 | 11.000 |
05 de jan. de 2024 | 2,6400 | 2,6900 | 2,5200 | 2,5200 | 2,5200 | 2.700 |
04 de jan. de 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 100 |
03 de jan. de 2024 | 2,7500 | 2,8600 | 2,6500 | 2,7300 | 2,7300 | 3.800 |
02 de jan. de 2024 | 2,8400 | 3,0500 | 2,7600 | 2,8500 | 2,8500 | 5.100 |
28 de dez. de 2023 | 2,6300 | 2,8500 | 2,6300 | 2,8100 | 2,8100 | 13.700 |
27 de dez. de 2023 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
26 de dez. de 2023 | 2,5400 | 2,6300 | 2,5400 | 2,6200 | 2,6200 | 5.800 |
22 de dez. de 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 1.400 |
21 de dez. de 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
20 de dez. de 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 1.000 |
19 de dez. de 2023 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 100 |
18 de dez. de 2023 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 300 |
15 de dez. de 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 1.100 |
14 de dez. de 2023 | 2,5600 | 2,6600 | 2,5600 | 2,6600 | 2,6600 | 1.900 |
13 de dez. de 2023 | 2,5600 | 2,5900 | 2,5400 | 2,5900 | 2,5900 | 2.900 |
12 de dez. de 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 1.500 |
11 de dez. de 2023 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 800 |
08 de dez. de 2023 | 2,5500 | 2,5800 | 2,5500 | 2,5800 | 2,5800 | 1.900 |
07 de dez. de 2023 | 2,5700 | 2,6700 | 2,5200 | 2,6400 | 2,6400 | 33.400 |
06 de dez. de 2023 | 2,6400 | 2,6500 | 2,5800 | 2,6400 | 2,6400 | 8.400 |
05 de dez. de 2023 | 2,6900 | 2,6900 | 2,6500 | 2,6500 | 2,6500 | 6.300 |
04 de dez. de 2023 | 2,6200 | 2,6200 | 2,6100 | 2,6100 | 2,6100 | 1.100 |
01 de dez. de 2023 | 2,5600 | 2,6400 | 2,5600 | 2,6400 | 2,6400 | 4.600 |
30 de nov. de 2023 | 2,6500 | 2,6500 | 2,6400 | 2,6400 | 2,6400 | 1.300 |
29 de nov. de 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
28 de nov. de 2023 | 2,5800 | 2,6900 | 2,5700 | 2,6000 | 2,6000 | 4.200 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |