Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 2,5588 | 2,5844 | 2,5447 | 2,5488 | 2,5488 | 12.505 |
25 de abr. de 2024 | 2,5557 | 2,5739 | 2,5183 | 2,5504 | 2,5504 | 20.566 |
24 de abr. de 2024 | 2,5747 | 2,5852 | 2,5363 | 2,5499 | 2,5499 | 22.110 |
23 de abr. de 2024 | 2,5699 | 2,5888 | 2,5234 | 2,5792 | 2,5792 | 25.942 |
22 de abr. de 2024 | 2,5369 | 2,5705 | 2,5039 | 2,5604 | 2,5604 | 20.054 |
19 de abr. de 2024 | 2,5347 | 2,6488 | 2,5137 | 2,5413 | 2,5413 | 29.613 |
18 de abr. de 2024 | 2,5787 | 2,5869 | 2,5260 | 2,5339 | 2,5339 | 34.686 |
17 de abr. de 2024 | 2,6549 | 2,6579 | 2,5620 | 2,5747 | 2,5747 | 46.959 |
16 de abr. de 2024 | 2,6654 | 2,6771 | 2,6243 | 2,6513 | 2,6513 | 34.627 |
15 de abr. de 2024 | 2,7000 | 2,7108 | 2,6162 | 2,6542 | 2,6542 | 39.560 |
12 de abr. de 2024 | 2,6675 | 2,7326 | 2,6651 | 2,6851 | 2,6851 | 42.431 |
11 de abr. de 2024 | 2,7149 | 2,7244 | 2,6528 | 2,6598 | 2,6598 | 54.554 |
10 de abr. de 2024 | 2,6743 | 2,7179 | 2,6555 | 2,7076 | 2,7076 | 58.411 |
09 de abr. de 2024 | 2,7296 | 2,7444 | 2,6731 | 2,6770 | 2,6770 | 49.966 |
08 de abr. de 2024 | 2,7511 | 2,7556 | 2,6955 | 2,7287 | 2,7287 | 51.984 |
05 de abr. de 2024 | 2,7553 | 2,7945 | 2,7479 | 2,7730 | 2,7730 | 49.664 |
04 de abr. de 2024 | 2,7387 | 2,7632 | 2,6933 | 2,7413 | 2,7413 | 46.226 |
03 de abr. de 2024 | 2,7270 | 2,7729 | 2,7135 | 2,7324 | 2,7324 | 60.033 |
02 de abr. de 2024 | 2,6461 | 2,7257 | 2,6356 | 2,7119 | 2,7119 | 63.374 |
01 de abr. de 2024 | 2,6215 | 2,6384 | 2,5787 | 2,6271 | 2,6271 | 44.775 |
28 de mar. de 2024 | 2,5963 | 2,6225 | 2,5791 | 2,6156 | 2,6156 | 60.829 |
27 de mar. de 2024 | 2,6109 | 2,6172 | 2,5884 | 2,5986 | 2,5986 | 20.972 |
26 de mar. de 2024 | 2,6845 | 2,6870 | 2,6097 | 2,6218 | 2,6218 | 24.093 |
25 de mar. de 2024 | 2,6644 | 2,7062 | 2,6533 | 2,6786 | 2,6786 | 29.059 |
22 de mar. de 2024 | 2,6630 | 2,6904 | 2,6471 | 2,6534 | 2,6534 | 27.586 |
21 de mar. de 2024 | 2,6932 | 2,7026 | 2,6360 | 2,6688 | 2,6688 | 24.849 |
20 de mar. de 2024 | 2,7540 | 2,7588 | 2,6714 | 2,6957 | 2,6957 | 34.084 |
19 de mar. de 2024 | 2,7735 | 2,7812 | 2,7499 | 2,7607 | 2,7607 | 24.389 |
18 de mar. de 2024 | 2,7267 | 2,7963 | 2,7242 | 2,7882 | 2,7882 | 48.342 |
15 de mar. de 2024 | 2,7047 | 2,7372 | 2,6767 | 2,7270 | 2,7270 | 49.818 |
14 de mar. de 2024 | 2,6949 | 2,7260 | 2,6875 | 2,7088 | 2,7088 | 46.076 |
13 de mar. de 2024 | 2,6291 | 2,7038 | 2,6226 | 2,6851 | 2,6851 | 59.320 |
12 de mar. de 2024 | 2,6535 | 2,6769 | 2,6081 | 2,6165 | 2,6165 | 58.212 |
11 de mar. de 2024 | 2,6300 | 2,6643 | 2,5883 | 2,6518 | 2,6518 | 56.857 |
08 de mar. de 2024 | 2,6981 | 2,7244 | 2,6209 | 2,6409 | 2,6409 | 50.367 |
07 de mar. de 2024 | 2,6595 | 2,7125 | 2,6416 | 2,6947 | 2,6947 | 59.378 |
06 de mar. de 2024 | 2,6004 | 2,6810 | 2,5912 | 2,6633 | 2,6633 | 52.036 |
05 de mar. de 2024 | 2,6495 | 2,6663 | 2,5988 | 2,6065 | 2,6065 | 43.587 |
04 de mar. de 2024 | 2,7129 | 2,7129 | 2,6354 | 2,6472 | 2,6472 | 53.201 |
01 de mar. de 2024 | 2,6523 | 2,7240 | 2,6417 | 2,7042 | 2,7042 | 53.350 |
29 de fev. de 2024 | 2,6408 | 2,7050 | 2,6150 | 2,6838 | 2,6838 | 84.583 |
28 de fev. de 2024 | 2,7386 | 2,7521 | 2,6414 | 2,6583 | 2,6583 | 20.371 |
27 de fev. de 2024 | 2,7717 | 2,7860 | 2,7339 | 2,7460 | 2,7460 | 19.691 |
26 de fev. de 2024 | 2,6891 | 2,7740 | 2,6650 | 2,7627 | 2,7627 | 28.083 |
23 de fev. de 2024 | 2,7472 | 2,7501 | 2,6700 | 2,6897 | 2,6897 | 33.433 |
22 de fev. de 2024 | 2,7168 | 2,7566 | 2,6654 | 2,7520 | 2,7520 | 31.911 |
21 de fev. de 2024 | 2,7410 | 2,7417 | 2,6819 | 2,7052 | 2,7052 | 35.717 |
20 de fev. de 2024 | 2,8066 | 2,8224 | 2,7274 | 2,7315 | 2,7315 | 44.533 |
16 de fev. de 2024 | 2,8181 | 2,8233 | 2,7520 | 2,8066 | 2,8066 | 56.443 |
15 de fev. de 2024 | 2,8014 | 2,8623 | 2,7708 | 2,8237 | 2,8237 | 62.618 |
14 de fev. de 2024 | 2,8965 | 2,9108 | 2,8000 | 2,8101 | 2,8101 | 79.297 |
13 de fev. de 2024 | 2,9375 | 2,9650 | 2,8845 | 2,8959 | 2,8959 | 60.947 |
12 de fev. de 2024 | 2,9493 | 2,9502 | 2,8959 | 2,9196 | 2,9196 | 65.650 |
09 de fev. de 2024 | 2,8949 | 2,9735 | 2,8758 | 2,9642 | 2,9642 | 79.909 |
08 de fev. de 2024 | 2,8221 | 2,8979 | 2,8064 | 2,8908 | 2,8908 | 69.808 |
07 de fev. de 2024 | 2,7586 | 2,8270 | 2,7479 | 2,8152 | 2,8152 | 72.671 |
06 de fev. de 2024 | 2,7301 | 2,7636 | 2,7111 | 2,7427 | 2,7427 | 51.925 |
05 de fev. de 2024 | 2,6790 | 2,7318 | 2,6611 | 2,7248 | 2,7248 | 55.935 |
02 de fev. de 2024 | 2,7242 | 2,7378 | 2,6351 | 2,6600 | 2,6600 | 70.703 |
01 de fev. de 2024 | 2,7944 | 2,8183 | 2,6846 | 2,7129 | 2,7129 | 91.058 |
31 de jan. de 2024 | 2,7927 | 2,8418 | 2,7833 | 2,8082 | 2,8082 | 68.222 |
30 de jan. de 2024 | 2,8375 | 2,8489 | 2,7629 | 2,8068 | 2,8068 | 14.859 |
29 de jan. de 2024 | 2,8799 | 2,8923 | 2,8071 | 2,8339 | 2,8339 | 19.553 |
26 de jan. de 2024 | 2,7908 | 2,8716 | 2,7403 | 2,8434 | 2,8434 | 27.459 |
25 de jan. de 2024 | 2,6910 | 2,8000 | 2,6878 | 2,7954 | 2,7954 | 26.857 |
24 de jan. de 2024 | 2,6948 | 2,7149 | 2,6608 | 2,6818 | 2,6818 | 26.679 |
23 de jan. de 2024 | 2,6960 | 2,7150 | 2,6480 | 2,6913 | 2,6913 | 22.713 |
22 de jan. de 2024 | 2,6733 | 2,7129 | 2,6369 | 2,6935 | 2,6935 | 29.867 |
19 de jan. de 2024 | 2,6940 | 2,7249 | 2,6578 | 2,6621 | 2,6621 | 38.349 |
18 de jan. de 2024 | 2,6489 | 2,6984 | 2,6317 | 2,6936 | 2,6936 | 35.797 |
17 de jan. de 2024 | 2,6588 | 2,6588 | 2,6083 | 2,6536 | 2,6536 | 48.346 |
16 de jan. de 2024 | 2,6848 | 2,7362 | 2,6154 | 2,6606 | 2,6606 | 88.066 |
12 de jan. de 2024 | 2,6942 | 2,7863 | 2,6663 | 2,6693 | 2,6693 | 69.193 |
11 de jan. de 2024 | 2,6034 | 2,6970 | 2,5978 | 2,6738 | 2,6738 | 62.106 |
10 de jan. de 2024 | 2,6483 | 2,7021 | 2,5920 | 2,6006 | 2,6006 | 68.636 |
09 de jan. de 2024 | 2,5819 | 2,6754 | 2,5798 | 2,6504 | 2,6504 | 68.777 |
08 de jan. de 2024 | 2,6212 | 2,6300 | 2,5282 | 2,5769 | 2,5769 | 61.795 |
05 de jan. de 2024 | 2,5907 | 2,6232 | 2,5841 | 2,6085 | 2,6085 | 47.229 |
04 de jan. de 2024 | 2,6063 | 2,6287 | 2,5554 | 2,5884 | 2,5884 | 50.752 |
03 de jan. de 2024 | 2,5300 | 2,6232 | 2,5075 | 2,6044 | 2,6044 | 49.206 |
02 de jan. de 2024 | 2,5533 | 2,5956 | 2,5108 | 2,5258 | 2,5258 | 55.842 |
29 de dez. de 2023 | 2,5600 | 2,5967 | 2,5319 | 2,5531 | 2,5531 | 56.688 |
28 de dez. de 2023 | 2,6196 | 2,6344 | 2,5516 | 2,5563 | 2,5563 | 14.817 |
27 de dez. de 2023 | 2,6617 | 2,6914 | 2,6197 | 2,6239 | 2,6239 | 16.578 |
26 de dez. de 2023 | 2,6520 | 2,7317 | 2,6473 | 2,6688 | 2,6688 | 19.568 |
22 de dez. de 2023 | 2,7009 | 2,7305 | 2,6525 | 2,6612 | 2,6612 | 24.407 |
21 de dez. de 2023 | 2,6935 | 2,7150 | 2,6600 | 2,6968 | 2,6968 | 19.170 |
20 de dez. de 2023 | 2,7291 | 2,7685 | 2,6947 | 2,7085 | 2,7085 | 27.589 |
19 de dez. de 2023 | 2,6820 | 2,7321 | 2,6512 | 2,7168 | 2,7168 | 28.836 |
18 de dez. de 2023 | 2,6298 | 2,7329 | 2,6036 | 2,6728 | 2,6728 | 38.976 |
15 de dez. de 2023 | 2,5974 | 2,6563 | 2,5819 | 2,6208 | 2,6208 | 56.274 |
14 de dez. de 2023 | 2,5568 | 2,6115 | 2,5559 | 2,5913 | 2,5913 | 42.479 |
13 de dez. de 2023 | 2,5186 | 2,5665 | 2,4838 | 2,5481 | 2,5481 | 47.473 |
12 de dez. de 2023 | 2,6069 | 2,6281 | 2,5000 | 2,5074 | 2,5074 | 54.717 |
11 de dez. de 2023 | 2,5800 | 2,6224 | 2,5618 | 2,6087 | 2,6087 | 52.879 |
08 de dez. de 2023 | 2,5668 | 2,6181 | 2,5553 | 2,5810 | 2,5810 | 52.410 |
07 de dez. de 2023 | 2,5810 | 2,6200 | 2,5468 | 2,5492 | 2,5492 | 53.623 |
06 de dez. de 2023 | 2,6303 | 2,6543 | 2,5611 | 2,5762 | 2,5762 | 50.256 |
05 de dez. de 2023 | 2,6668 | 2,7070 | 2,6279 | 2,6411 | 2,6411 | 49.714 |
04 de dez. de 2023 | 2,6684 | 2,7053 | 2,6337 | 2,6597 | 2,6597 | 49.076 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |