Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de mai. de 2024 | 2,4330 | 2,4330 | 2,4330 | 2,4330 | 2,4330 | 39 |
27 de mai. de 2024 | - | - | - | - | - | - |
24 de mai. de 2024 | 2,3926 | 2,3926 | 2,3926 | 2,3926 | 2,3926 | 39 |
23 de mai. de 2024 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | 21 |
22 de mai. de 2024 | 2,3998 | 2,3998 | 2,3998 | 2,3998 | 2,3998 | 20 |
21 de mai. de 2024 | 2,4192 | 2,4192 | 2,4192 | 2,4192 | 2,4192 | 16 |
20 de mai. de 2024 | 2,4317 | 2,4317 | 2,4317 | 2,4317 | 2,4317 | 2 |
17 de mai. de 2024 | 2,4208 | 2,4291 | 2,4208 | 2,4291 | 2,4291 | 33 |
16 de mai. de 2024 | 2,4003 | 2,4003 | 2,4003 | 2,4003 | 2,4003 | 11 |
15 de mai. de 2024 | 2,3922 | 2,3922 | 2,3919 | 2,3919 | 2,3919 | 27 |
14 de mai. de 2024 | 2,3812 | 2,3853 | 2,3812 | 2,3853 | 2,3853 | 40 |
13 de mai. de 2024 | 2,4009 | 2,4009 | 2,3972 | 2,3972 | 2,3972 | 71 |
10 de mai. de 2024 | 2,3848 | 2,3848 | 2,3848 | 2,3848 | 2,3848 | 64 |
09 de mai. de 2024 | 2,4035 | 2,4035 | 2,4035 | 2,4035 | 2,4035 | 31 |
08 de mai. de 2024 | 2,4071 | 2,4071 | 2,4071 | 2,4071 | 2,4071 | 21 |
07 de mai. de 2024 | 2,4104 | 2,4104 | 2,4104 | 2,4104 | 2,4104 | 42 |
06 de mai. de 2024 | 2,4100 | 2,4146 | 2,4100 | 2,4146 | 2,4146 | 45 |
03 de mai. de 2024 | 2,3966 | 2,3966 | 2,3966 | 2,3966 | 2,3966 | 4 |
02 de mai. de 2024 | 2,3901 | 2,3912 | 2,3901 | 2,3911 | 2,3911 | 6 |
01 de mai. de 2024 | 2,3809 | 2,3809 | 2,3806 | 2,3806 | 2,3806 | 27 |
30 de abr. de 2024 | 2,4305 | 2,4305 | 2,4305 | 2,4305 | 2,4305 | 7 |
29 de abr. de 2024 | 2,4365 | 2,4365 | 2,4365 | 2,4365 | 2,4365 | - |
26 de abr. de 2024 | 2,4493 | 2,4493 | 2,4493 | 2,4493 | 2,4493 | 1 |
25 de abr. de 2024 | 2,4220 | 2,4500 | 2,4220 | 2,4451 | 2,4451 | 15 |
24 de abr. de 2024 | 2,4377 | 2,4377 | 2,4358 | 2,4358 | 2,4358 | 4 |
23 de abr. de 2024 | 2,4431 | 2,4431 | 2,4431 | 2,4431 | 2,4431 | - |
22 de abr. de 2024 | 2,4266 | 2,4266 | 2,4266 | 2,4266 | 2,4266 | - |
19 de abr. de 2024 | 2,4227 | 2,4227 | 2,4227 | 2,4227 | 2,4227 | 1 |
18 de abr. de 2024 | 2,4318 | 2,4318 | 2,4235 | 2,4235 | 2,4235 | 7 |
17 de abr. de 2024 | 2,4411 | 2,4411 | 2,4411 | 2,4411 | 2,4411 | - |
16 de abr. de 2024 | 2,4986 | 2,4986 | 2,4986 | 2,4986 | 2,4986 | 2 |
15 de abr. de 2024 | 2,4971 | 2,4971 | 2,4971 | 2,4971 | 2,4971 | - |
12 de abr. de 2024 | 2,5049 | 2,5049 | 2,5049 | 2,5049 | 2,5049 | 1 |
11 de abr. de 2024 | 2,4849 | 2,4849 | 2,4849 | 2,4849 | 2,4849 | 11 |
10 de abr. de 2024 | 2,5004 | 2,5004 | 2,5004 | 2,5004 | 2,5004 | 5 |
09 de abr. de 2024 | 2,4789 | 2,4789 | 2,4789 | 2,4789 | 2,4789 | 6 |
08 de abr. de 2024 | 2,4897 | 2,5006 | 2,4897 | 2,5006 | 2,5006 | 10 |
05 de abr. de 2024 | 2,5045 | 2,5045 | 2,5045 | 2,5045 | 2,5045 | - |
04 de abr. de 2024 | 2,5034 | 2,5034 | 2,5034 | 2,5034 | 2,5034 | 6 |
03 de abr. de 2024 | 2,4965 | 2,4965 | 2,4965 | 2,4965 | 2,4965 | - |
02 de abr. de 2024 | 2,4855 | 2,4855 | 2,4855 | 2,4855 | 2,4855 | 18 |
01 de abr. de 2024 | 2,4545 | 2,4545 | 2,4545 | 2,4545 | 2,4545 | - |
28 de mar. de 2024 | 2,4483 | 2,4483 | 2,4483 | 2,4483 | 2,4483 | - |
27 de mar. de 2024 | 2,4276 | 2,4276 | 2,4276 | 2,4276 | 2,4276 | - |
26 de mar. de 2024 | 2,4171 | 2,4171 | 2,4171 | 2,4171 | 2,4171 | - |
25 de mar. de 2024 | 2,4241 | 2,4356 | 2,4241 | 2,4356 | 2,4356 | 2 |
22 de mar. de 2024 | 2,4108 | 2,4108 | 2,4108 | 2,4108 | 2,4108 | - |
21 de mar. de 2024 | 2,4260 | 2,4288 | 2,4260 | 2,4288 | 2,4288 | 4 |
20 de mar. de 2024 | 2,4371 | 2,4371 | 2,4371 | 2,4371 | 2,4371 | - |
19 de mar. de 2024 | 2,4584 | 2,4584 | 2,4584 | 2,4584 | 2,4584 | - |
18 de mar. de 2024 | 2,4664 | 2,4664 | 2,4664 | 2,4664 | 2,4664 | - |
15 de mar. de 2024 | 2,4412 | 2,4412 | 2,4412 | 2,4412 | 2,4412 | 2 |
14 de mar. de 2024 | 2,4250 | 2,4356 | 2,4250 | 2,4356 | 2,4356 | 62 |
13 de mar. de 2024 | 2,4123 | 2,4123 | 2,4123 | 2,4123 | 2,4123 | 2 |
12 de mar. de 2024 | 2,3850 | 2,3850 | 2,3720 | 2,3720 | 2,3720 | 9 |
11 de mar. de 2024 | 2,3837 | 2,3837 | 2,3837 | 2,3837 | 2,3837 | - |
08 de mar. de 2024 | 2,3618 | 2,3618 | 2,3618 | 2,3618 | 2,3618 | - |
07 de mar. de 2024 | 2,3691 | 2,3799 | 2,3691 | 2,3799 | 2,3799 | 8 |
06 de mar. de 2024 | 2,3743 | 2,3743 | 2,3743 | 2,3743 | 2,3743 | 4 |
05 de mar. de 2024 | 2,3650 | 2,3650 | 2,3469 | 2,3469 | 2,3469 | 14 |
04 de mar. de 2024 | 2,3632 | 2,3632 | 2,3632 | 2,3632 | 2,3632 | 8 |
01 de mar. de 2024 | 2,3798 | 2,3798 | 2,3798 | 2,3798 | 2,3798 | 25 |
29 de fev. de 2024 | 2,3617 | 2,3617 | 2,3617 | 2,3617 | 2,3617 | - |
28 de fev. de 2024 | 2,3569 | 2,3569 | 2,3569 | 2,3569 | 2,3569 | - |
27 de fev. de 2024 | 2,3733 | 2,3733 | 2,3733 | 2,3733 | 2,3733 | 5 |
26 de fev. de 2024 | 2,3698 | 2,3698 | 2,3698 | 2,3698 | 2,3698 | 4 |
23 de fev. de 2024 | 2,3427 | 2,3427 | 2,3427 | 2,3427 | 2,3427 | 4 |
22 de fev. de 2024 | 2,3650 | 2,3668 | 2,3650 | 2,3668 | 2,3668 | 5 |
21 de fev. de 2024 | 2,3541 | 2,3541 | 2,3541 | 2,3541 | 2,3541 | 1 |
20 de fev. de 2024 | 2,3483 | 2,3483 | 2,3483 | 2,3483 | 2,3483 | 1 |
16 de fev. de 2024 | 2,3700 | 2,3850 | 2,3700 | 2,3850 | 2,3850 | 19 |
15 de fev. de 2024 | 2,3711 | 2,3711 | 2,3711 | 2,3711 | 2,3711 | 10 |
14 de fev. de 2024 | 2,3700 | 2,3700 | 2,3571 | 2,3571 | 2,3571 | 17 |
13 de fev. de 2024 | 2,3838 | 2,3838 | 2,3838 | 2,3838 | 2,3838 | 25 |
12 de fev. de 2024 | 2,3788 | 2,3788 | 2,3788 | 2,3788 | 2,3788 | 11 |
09 de fev. de 2024 | 2,3932 | 2,3932 | 2,3932 | 2,3932 | 2,3932 | 1 |
08 de fev. de 2024 | 2,3733 | 2,3733 | 2,3733 | 2,3733 | 2,3733 | 29 |
07 de fev. de 2024 | 2,3557 | 2,3557 | 2,3557 | 2,3557 | 2,3557 | 3 |
06 de fev. de 2024 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | 20 |
05 de fev. de 2024 | 2,3362 | 2,3362 | 2,3362 | 2,3362 | 2,3362 | - |
02 de fev. de 2024 | 2,3065 | 2,3065 | 2,3065 | 2,3065 | 2,3065 | - |
01 de fev. de 2024 | 2,3316 | 2,3316 | 2,3316 | 2,3316 | 2,3316 | - |
31 de jan. de 2024 | 2,3703 | 2,3703 | 2,3703 | 2,3703 | 2,3703 | - |
30 de jan. de 2024 | 2,3929 | 2,3929 | 2,3929 | 2,3929 | 2,3929 | - |
29 de jan. de 2024 | 2,3772 | 2,3772 | 2,3772 | 2,3772 | 2,3772 | - |
26 de jan. de 2024 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | - |
25 de jan. de 2024 | 2,3835 | 2,3835 | 2,3750 | 2,3835 | 2,3835 | 7 |
24 de jan. de 2024 | 2,3528 | 2,3528 | 2,3528 | 2,3528 | 2,3528 | - |
23 de jan. de 2024 | 2,3529 | 2,3529 | 2,3529 | 2,3529 | 2,3529 | - |
22 de jan. de 2024 | 2,3584 | 2,3584 | 2,3584 | 2,3584 | 2,3584 | - |
19 de jan. de 2024 | 2,3272 | 2,3272 | 2,3272 | 2,3272 | 2,3272 | 1 |
18 de jan. de 2024 | 2,3477 | 2,3477 | 2,3477 | 2,3477 | 2,3477 | - |
17 de jan. de 2024 | 2,3236 | 2,3236 | 2,3236 | 2,3236 | 2,3236 | - |
16 de jan. de 2024 | 2,3202 | 2,3202 | 2,3202 | 2,3202 | 2,3202 | 1 |
12 de jan. de 2024 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | - |
11 de jan. de 2024 | 2,3175 | 2,3175 | 2,3175 | 2,3175 | 2,3175 | - |
10 de jan. de 2024 | 2,3273 | 2,3273 | 2,2933 | 2,2933 | 2,2933 | 6 |
09 de jan. de 2024 | 2,3250 | 2,3250 | 2,3152 | 2,3152 | 2,3152 | 6 |
08 de jan. de 2024 | 2,2989 | 2,3120 | 2,2936 | 2,2936 | 2,2936 | 9 |
05 de jan. de 2024 | 2,3244 | 2,3244 | 2,3244 | 2,3244 | 2,3244 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |