Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
10 de mai. de 2024 | 2,2961 | 2,2961 | 2,2961 | 2,2961 | 2,2961 | - |
09 de mai. de 2024 | 2,3149 | 2,3149 | 2,3149 | 2,3149 | 2,3149 | - |
08 de mai. de 2024 | 2,3183 | 2,3183 | 2,3183 | 2,3183 | 2,3183 | - |
07 de mai. de 2024 | 2,3219 | 2,3219 | 2,3219 | 2,3219 | 2,3219 | - |
06 de mai. de 2024 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | - |
03 de mai. de 2024 | 2,3084 | 2,3084 | 2,3084 | 2,3084 | 2,3084 | - |
02 de mai. de 2024 | 2,2956 | 2,2956 | 2,2956 | 2,2956 | 2,2956 | - |
01 de mai. de 2024 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | - |
30 de abr. de 2024 | 2,3349 | 2,3349 | 2,3349 | 2,3349 | 2,3349 | - |
29 de abr. de 2024 | 2,3409 | 2,3409 | 2,3409 | 2,3409 | 2,3409 | - |
26 de abr. de 2024 | 2,3493 | 2,3493 | 2,3493 | 2,3493 | 2,3493 | - |
25 de abr. de 2024 | 2,3452 | 2,3452 | 2,3452 | 2,3452 | 2,3452 | - |
24 de abr. de 2024 | 2,3357 | 2,3357 | 2,3357 | 2,3357 | 2,3357 | - |
23 de abr. de 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
22 de abr. de 2024 | 2,3271 | 2,3271 | 2,3271 | 2,3271 | 2,3271 | - |
19 de abr. de 2024 | 2,3232 | 2,3232 | 2,3232 | 2,3232 | 2,3232 | - |
18 de abr. de 2024 | 2,3259 | 2,3259 | 2,3259 | 2,3259 | 2,3259 | - |
17 de abr. de 2024 | 2,3408 | 2,3408 | 2,3408 | 2,3408 | 2,3408 | - |
16 de abr. de 2024 | 2,3933 | 2,3933 | 2,3933 | 2,3933 | 2,3933 | - |
15 de abr. de 2024 | 2,3918 | 2,3918 | 2,3918 | 2,3918 | 2,3918 | - |
12 de abr. de 2024 | 2,3996 | 2,3996 | 2,3996 | 2,3996 | 2,3996 | - |
11 de abr. de 2024 | 2,3788 | 2,3788 | 2,3788 | 2,3788 | 2,3788 | - |
10 de abr. de 2024 | 2,3933 | 2,3933 | 2,3933 | 2,3933 | 2,3933 | - |
09 de abr. de 2024 | 2,3718 | 2,3718 | 2,3718 | 2,3718 | 2,3718 | - |
08 de abr. de 2024 | 2,3932 | 2,3932 | 2,3932 | 2,3932 | 2,3932 | - |
05 de abr. de 2024 | 2,3971 | 2,3971 | 2,3971 | 2,3971 | 2,3971 | - |
04 de abr. de 2024 | 2,4033 | 2,4033 | 2,4033 | 2,4033 | 2,4033 | - |
03 de abr. de 2024 | 2,3964 | 2,3964 | 2,3964 | 2,3964 | 2,3964 | - |
02 de abr. de 2024 | 2,3902 | 2,3902 | 2,3902 | 2,3902 | 2,3902 | - |
01 de abr. de 2024 | 2,3638 | 2,3638 | 2,3638 | 2,3638 | 2,3638 | - |
28 de mar. de 2024 | 2,3576 | 2,3576 | 2,3576 | 2,3576 | 2,3576 | - |
27 de mar. de 2024 | 2,3369 | 2,3369 | 2,3369 | 2,3369 | 2,3369 | - |
26 de mar. de 2024 | 2,3264 | 2,3264 | 2,3264 | 2,3264 | 2,3264 | - |
25 de mar. de 2024 | 2,3449 | 2,3449 | 2,3449 | 2,3449 | 2,3449 | - |
22 de mar. de 2024 | 2,3207 | 2,3207 | 2,3207 | 2,3207 | 2,3207 | - |
21 de mar. de 2024 | 2,3387 | 2,3387 | 2,3387 | 2,3387 | 2,3387 | - |
20 de mar. de 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
19 de mar. de 2024 | 2,3683 | 2,3683 | 2,3683 | 2,3683 | 2,3683 | - |
18 de mar. de 2024 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | - |
15 de mar. de 2024 | 2,3565 | 2,3565 | 2,3565 | 2,3565 | 2,3565 | - |
14 de mar. de 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
13 de mar. de 2024 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | - |
12 de mar. de 2024 | 2,3043 | 2,3043 | 2,3043 | 2,3043 | 2,3043 | - |
11 de mar. de 2024 | 2,3152 | 2,3152 | 2,3152 | 2,3152 | 2,3152 | - |
08 de mar. de 2024 | 2,2933 | 2,2933 | 2,2933 | 2,2933 | 2,2933 | - |
07 de mar. de 2024 | 2,3114 | 2,3114 | 2,3114 | 2,3114 | 2,3114 | - |
06 de mar. de 2024 | 2,3058 | 2,3058 | 2,3058 | 2,3058 | 2,3058 | - |
05 de mar. de 2024 | 2,2980 | 2,2980 | 2,2830 | 2,2830 | 2,2830 | 4 |
04 de mar. de 2024 | 2,2983 | 2,2983 | 2,2983 | 2,2983 | 2,2983 | 4 |
01 de mar. de 2024 | 2,3149 | 2,3149 | 2,3149 | 2,3149 | 2,3149 | - |
29 de fev. de 2024 | 2,3001 | 2,3001 | 2,3001 | 2,3001 | 2,3001 | - |
28 de fev. de 2024 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | - |
27 de fev. de 2024 | 2,3124 | 2,3124 | 2,3124 | 2,3124 | 2,3124 | - |
26 de fev. de 2024 | 2,3121 | 2,3121 | 2,3121 | 2,3121 | 2,3121 | - |
23 de fev. de 2024 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | - |
22 de fev. de 2024 | 2,3052 | 2,3052 | 2,3052 | 2,3052 | 2,3052 | - |
21 de fev. de 2024 | 2,2981 | 2,2981 | 2,2981 | 2,2981 | 2,2981 | - |
20 de fev. de 2024 | 2,2934 | 2,2934 | 2,2934 | 2,2934 | 2,2934 | - |
16 de fev. de 2024 | 2,3296 | 2,3296 | 2,3296 | 2,3296 | 2,3296 | - |
15 de fev. de 2024 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | - |
14 de fev. de 2024 | 2,2969 | 2,2969 | 2,2969 | 2,2969 | 2,2969 | - |
13 de fev. de 2024 | 2,3236 | 2,3236 | 2,3236 | 2,3236 | 2,3236 | - |
12 de fev. de 2024 | 2,3186 | 2,3186 | 2,3186 | 2,3186 | 2,3186 | - |
09 de fev. de 2024 | 2,3343 | 2,3343 | 2,3343 | 2,3343 | 2,3343 | - |
08 de fev. de 2024 | 2,3157 | 2,3157 | 2,3157 | 2,3157 | 2,3157 | - |
07 de fev. de 2024 | 2,3029 | 2,3029 | 2,3029 | 2,3029 | 2,3029 | - |
06 de fev. de 2024 | 2,2881 | 2,2881 | 2,2881 | 2,2881 | 2,2881 | - |
05 de fev. de 2024 | 2,2866 | 2,2866 | 2,2866 | 2,2866 | 2,2866 | - |
02 de fev. de 2024 | 2,2568 | 2,2568 | 2,2568 | 2,2568 | 2,2568 | - |
01 de fev. de 2024 | 2,2763 | 2,2763 | 2,2763 | 2,2763 | 2,2763 | - |
31 de jan. de 2024 | 2,3112 | 2,3112 | 2,3112 | 2,3112 | 2,3112 | - |
30 de jan. de 2024 | 2,3338 | 2,3338 | 2,3338 | 2,3338 | 2,3338 | - |
29 de jan. de 2024 | 2,3191 | 2,3191 | 2,3191 | 2,3191 | 2,3191 | - |
26 de jan. de 2024 | 2,3407 | 2,3407 | 2,3407 | 2,3407 | 2,3407 | - |
25 de jan. de 2024 | 2,3232 | 2,3232 | 2,3232 | 2,3232 | 2,3232 | - |
24 de jan. de 2024 | 2,2997 | 2,2997 | 2,2997 | 2,2997 | 2,2997 | - |
23 de jan. de 2024 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | - |
22 de jan. de 2024 | 2,3053 | 2,3053 | 2,3053 | 2,3053 | 2,3053 | - |
19 de jan. de 2024 | 2,2770 | 2,2770 | 2,2770 | 2,2770 | 2,2770 | - |
18 de jan. de 2024 | 2,2975 | 2,2975 | 2,2975 | 2,2975 | 2,2975 | - |
17 de jan. de 2024 | 2,2734 | 2,2734 | 2,2734 | 2,2734 | 2,2734 | - |
16 de jan. de 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
12 de jan. de 2024 | 2,2892 | 2,2892 | 2,2892 | 2,2892 | 2,2892 | - |
11 de jan. de 2024 | 2,2656 | 2,2656 | 2,2656 | 2,2656 | 2,2656 | - |
10 de jan. de 2024 | 2,2425 | 2,2425 | 2,2425 | 2,2425 | 2,2425 | - |
09 de jan. de 2024 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | - |
08 de jan. de 2024 | 2,2414 | 2,2414 | 2,2414 | 2,2414 | 2,2414 | - |
05 de jan. de 2024 | 2,2706 | 2,2706 | 2,2706 | 2,2706 | 2,2706 | - |
04 de jan. de 2024 | 2,2542 | 2,2542 | 2,2542 | 2,2542 | 2,2542 | - |
03 de jan. de 2024 | 2,2721 | 2,2721 | 2,2721 | 2,2721 | 2,2721 | - |
02 de jan. de 2024 | 2,2219 | 2,2219 | 2,2219 | 2,2219 | 2,2219 | - |
29 de dez. de 2023 | 2,2260 | 2,2260 | 2,2260 | 2,2260 | 2,2260 | - |
28 de dez. de 2023 | 2,2368 | 2,2368 | 2,2368 | 2,2368 | 2,2368 | - |
27 de dez. de 2023 | 2,2734 | 2,2734 | 2,2734 | 2,2734 | 2,2734 | - |
26 de dez. de 2023 | 2,2970 | 2,2970 | 2,2970 | 2,2970 | 2,2970 | - |
22 de dez. de 2023 | 2,2875 | 2,2875 | 2,2875 | 2,2875 | 2,2875 | - |
21 de dez. de 2023 | 2,3125 | 2,3125 | 2,3125 | 2,3125 | 2,3125 | - |
20 de dez. de 2023 | 2,3297 | 2,3297 | 2,3297 | 2,3297 | 2,3297 | - |
19 de dez. de 2023 | 2,3393 | 2,3393 | 2,3393 | 2,3393 | 2,3393 | - |
18 de dez. de 2023 | 2,3211 | 2,3211 | 2,3211 | 2,3211 | 2,3211 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |