Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 2,4913 | 2,5065 | 2,4853 | 2,5065 | 2,5065 | 856 |
16 de mai. de 2024 | 2,4773 | 2,4863 | 2,4744 | 2,4745 | 2,4745 | 1.616 |
15 de mai. de 2024 | 2,4602 | 2,4646 | 2,4261 | 2,4605 | 2,4605 | 2.335 |
14 de mai. de 2024 | 2,4500 | 2,4642 | 2,4400 | 2,4546 | 2,4546 | 1.564 |
13 de mai. de 2024 | 2,4757 | 2,4827 | 2,4649 | 2,4720 | 2,4720 | 1.629 |
10 de mai. de 2024 | 2,4796 | 2,4856 | 2,4588 | 2,4604 | 2,4604 | 1.249 |
09 de mai. de 2024 | 2,4914 | 2,4971 | 2,4849 | 2,4889 | 2,4889 | 3.031 |
08 de mai. de 2024 | 2,4525 | 2,4924 | 2,4525 | 2,4906 | 2,4906 | 1.981 |
07 de mai. de 2024 | 2,4674 | 2,4934 | 2,4596 | 2,4874 | 2,4874 | 2.433 |
06 de mai. de 2024 | 2,4678 | 2,4901 | 2,4678 | 2,4850 | 2,4850 | 2.893 |
03 de mai. de 2024 | 2,4669 | 2,4751 | 2,4590 | 2,4688 | 2,4688 | 2.166 |
02 de mai. de 2024 | 2,4850 | 2,4866 | 2,4525 | 2,4665 | 2,4665 | 4.304 |
01 de mai. de 2024 | 2,5099 | 2,5170 | 2,4607 | 2,4631 | 2,4631 | 3.132 |
30 de abr. de 2024 | 2,5572 | 2,5572 | 2,4984 | 2,5272 | 2,5272 | 614 |
29 de abr. de 2024 | 2,5620 | 2,5651 | 2,5354 | 2,5392 | 2,5392 | 970 |
26 de abr. de 2024 | 2,5736 | 2,5789 | 2,5495 | 2,5558 | 2,5558 | 1.262 |
25 de abr. de 2024 | 2,5412 | 2,5561 | 2,5211 | 2,5488 | 2,5488 | 1.116 |
24 de abr. de 2024 | 2,5504 | 2,5504 | 2,5280 | 2,5417 | 2,5417 | 1.776 |
23 de abr. de 2024 | 2,5175 | 2,5544 | 2,5093 | 2,5526 | 2,5526 | 1.149 |
22 de abr. de 2024 | 2,5132 | 2,5354 | 2,5000 | 2,5338 | 2,5338 | 1.197 |
19 de abr. de 2024 | 2,5139 | 2,5416 | 2,5052 | 2,5263 | 2,5263 | 1.831 |
18 de abr. de 2024 | 2,5540 | 2,5558 | 2,5109 | 2,5231 | 2,5231 | 3.534 |
17 de abr. de 2024 | 2,5965 | 2,5988 | 2,5406 | 2,5442 | 2,5442 | 3.068 |
16 de abr. de 2024 | 2,6049 | 2,6208 | 2,5960 | 2,6134 | 2,6134 | 1.009 |
15 de abr. de 2024 | 2,6110 | 2,6179 | 2,5830 | 2,6126 | 2,6126 | 942 |
12 de abr. de 2024 | 2,6398 | 2,6407 | 2,6252 | 2,6259 | 2,6259 | 488 |
11 de abr. de 2024 | 2,6228 | 2,6228 | 2,6050 | 2,6074 | 2,6074 | 714 |
10 de abr. de 2024 | 2,6246 | 2,6396 | 2,6025 | 2,6331 | 2,6331 | 777 |
09 de abr. de 2024 | 2,6423 | 2,6423 | 2,6061 | 2,6078 | 2,6078 | 744 |
08 de abr. de 2024 | 2,6254 | 2,6479 | 2,6161 | 2,6370 | 2,6370 | 1.202 |
05 de abr. de 2024 | 2,6596 | 2,6738 | 2,6446 | 2,6586 | 2,6586 | 584 |
04 de abr. de 2024 | 2,6261 | 2,6476 | 2,6202 | 2,6469 | 2,6469 | 1.127 |
03 de abr. de 2024 | 2,6349 | 2,6478 | 2,6349 | 2,6371 | 2,6371 | 1.622 |
02 de abr. de 2024 | 2,5918 | 2,6164 | 2,5844 | 2,6147 | 2,6147 | 1.477 |
01 de abr. de 2024 | 2,5526 | 2,5654 | 2,5351 | 2,5609 | 2,5609 | 1.341 |
28 de mar. de 2024 | 2,5445 | 2,5520 | 2,5370 | 2,5520 | 2,5520 | 794 |
27 de mar. de 2024 | 2,5275 | 2,5318 | 2,5205 | 2,5302 | 2,5302 | 1.040 |
26 de mar. de 2024 | 2,5425 | 2,5425 | 2,5250 | 2,5282 | 2,5282 | 3.605 |
25 de mar. de 2024 | 2,5524 | 2,5576 | 2,5400 | 2,5532 | 2,5532 | 1.556 |
22 de mar. de 2024 | 2,5392 | 2,5431 | 2,5250 | 2,5273 | 2,5273 | 626 |
21 de mar. de 2024 | 2,5477 | 2,5491 | 2,5326 | 2,5491 | 2,5491 | 243 |
20 de mar. de 2024 | 2,5635 | 2,5672 | 2,5506 | 2,5610 | 2,5610 | 445 |
19 de mar. de 2024 | 2,5954 | 2,5990 | 2,5867 | 2,5941 | 2,5941 | 441 |
18 de mar. de 2024 | 2,5839 | 2,6053 | 2,5830 | 2,6042 | 2,6042 | 971 |
15 de mar. de 2024 | 2,5523 | 2,5683 | 2,5523 | 2,5633 | 2,5633 | 272 |
14 de mar. de 2024 | 2,5380 | 2,5592 | 2,5380 | 2,5581 | 2,5581 | 540 |
13 de mar. de 2024 | 2,5186 | 2,5293 | 2,5186 | 2,5248 | 2,5248 | 507 |
12 de mar. de 2024 | 2,4690 | 2,4889 | 2,4681 | 2,4683 | 2,4683 | 705 |
11 de mar. de 2024 | 2,4475 | 2,4801 | 2,4391 | 2,4801 | 2,4801 | 171 |
08 de mar. de 2024 | 2,4590 | 2,4614 | 2,4530 | 2,4614 | 2,4614 | 468 |
07 de mar. de 2024 | 2,4620 | 2,4985 | 2,4620 | 2,4877 | 2,4877 | 308 |
06 de mar. de 2024 | 2,4890 | 2,4890 | 2,4772 | 2,4772 | 2,4772 | 798 |
05 de mar. de 2024 | 2,4535 | 2,4640 | 2,4467 | 2,4476 | 2,4476 | 280 |
04 de mar. de 2024 | 2,4724 | 2,4792 | 2,4627 | 2,4688 | 2,4688 | 517 |
01 de mar. de 2024 | 2,4680 | 2,4951 | 2,4680 | 2,4864 | 2,4864 | 542 |
29 de fev. de 2024 | 2,4301 | 2,4675 | 2,4301 | 2,4599 | 2,4599 | 438 |
28 de fev. de 2024 | 2,4535 | 2,4626 | 2,4492 | 2,4560 | 2,4560 | 335 |
27 de fev. de 2024 | 2,4825 | 2,4825 | 2,4792 | 2,4792 | 2,4792 | 198 |
26 de fev. de 2024 | 2,4480 | 2,4720 | 2,4480 | 2,4720 | 2,4720 | 368 |
23 de fev. de 2024 | 2,4513 | 2,4513 | 2,4300 | 2,4338 | 2,4338 | 266 |
22 de fev. de 2024 | 2,4575 | 2,4669 | 2,4575 | 2,4667 | 2,4667 | 219 |
21 de fev. de 2024 | 2,4401 | 2,4514 | 2,4401 | 2,4514 | 2,4514 | 135 |
20 de fev. de 2024 | 2,4900 | 2,4900 | 2,4475 | 2,4486 | 2,4486 | 246 |
16 de fev. de 2024 | 2,4690 | 2,4894 | 2,4690 | 2,4894 | 2,4894 | 244 |
15 de fev. de 2024 | 2,4999 | 2,4999 | 2,4833 | 2,4833 | 2,4833 | 87 |
14 de fev. de 2024 | 2,4900 | 2,4900 | 2,4700 | 2,4717 | 2,4717 | 159 |
13 de fev. de 2024 | 2,5111 | 2,5111 | 2,5111 | 2,5111 | 2,5111 | 29 |
12 de fev. de 2024 | 2,5164 | 2,5171 | 2,5053 | 2,5121 | 2,5121 | 296 |
09 de fev. de 2024 | 2,5192 | 2,5239 | 2,5192 | 2,5239 | 2,5239 | 52 |
08 de fev. de 2024 | 2,4850 | 2,5022 | 2,4850 | 2,5022 | 2,5022 | 631 |
07 de fev. de 2024 | 2,4713 | 2,4713 | 2,4676 | 2,4713 | 2,4713 | 371 |
06 de fev. de 2024 | 2,4388 | 2,4550 | 2,4388 | 2,4465 | 2,4465 | 236 |
05 de fev. de 2024 | 2,4389 | 2,4389 | 2,4389 | 2,4389 | 2,4389 | 142 |
02 de fev. de 2024 | 2,4050 | 2,4147 | 2,4033 | 2,4033 | 2,4033 | 111 |
01 de fev. de 2024 | 2,4805 | 2,4805 | 2,4377 | 2,4377 | 2,4377 | 154 |
31 de jan. de 2024 | 2,4887 | 2,4914 | 2,4700 | 2,4769 | 2,4769 | 167 |
30 de jan. de 2024 | 2,4997 | 2,4997 | 2,4997 | 2,4997 | 2,4997 | 60 |
29 de jan. de 2024 | 2,4801 | 2,4850 | 2,4788 | 2,4819 | 2,4819 | 55 |
26 de jan. de 2024 | 2,5073 | 2,5073 | 2,5073 | 2,5073 | 2,5073 | 21 |
25 de jan. de 2024 | 2,4901 | 2,4901 | 2,4775 | 2,4901 | 2,4901 | 104 |
24 de jan. de 2024 | 2,4560 | 2,4560 | 2,4481 | 2,4481 | 2,4481 | 33 |
23 de jan. de 2024 | 2,4736 | 2,4736 | 2,4496 | 2,4496 | 2,4496 | 56 |
22 de jan. de 2024 | 2,4539 | 2,4539 | 2,4539 | 2,4539 | 2,4539 | 13 |
19 de jan. de 2024 | 2,4173 | 2,4173 | 2,4173 | 2,4173 | 2,4173 | 27 |
18 de jan. de 2024 | 2,4000 | 2,4348 | 2,4000 | 2,4348 | 2,4348 | 39 |
17 de jan. de 2024 | 2,4092 | 2,4092 | 2,4092 | 2,4092 | 2,4092 | 493 |
16 de jan. de 2024 | 2,4400 | 2,4400 | 2,4061 | 2,4061 | 2,4061 | 379 |
12 de jan. de 2024 | 2,4520 | 2,4520 | 2,4197 | 2,4197 | 2,4197 | 48 |
11 de jan. de 2024 | 2,4034 | 2,4125 | 2,4034 | 2,4034 | 2,4034 | 91 |
10 de jan. de 2024 | 2,3742 | 2,3742 | 2,3742 | 2,3742 | 2,3742 | 16 |
09 de jan. de 2024 | 2,3825 | 2,4050 | 2,3825 | 2,3969 | 2,3969 | 65 |
08 de jan. de 2024 | 2,3900 | 2,3900 | 2,3625 | 2,3676 | 2,3676 | 193 |
05 de jan. de 2024 | 2,4121 | 2,4121 | 2,4121 | 2,4121 | 2,4121 | 48 |
04 de jan. de 2024 | 2,3962 | 2,3962 | 2,3962 | 2,3962 | 2,3962 | 4 |
03 de jan. de 2024 | 2,3850 | 2,4141 | 2,3850 | 2,4141 | 2,4141 | 54 |
02 de jan. de 2024 | 2,3588 | 2,3588 | 2,3588 | 2,3588 | 2,3588 | 7 |
29 de dez. de 2023 | 2,3925 | 2,4000 | 2,3683 | 2,3683 | 2,3683 | 44 |
28 de dez. de 2023 | 2,4200 | 2,4200 | 2,3792 | 2,3792 | 2,3792 | 42 |
27 de dez. de 2023 | 2,4271 | 2,4271 | 2,4271 | 2,4271 | 2,4271 | 68 |
26 de dez. de 2023 | 2,4570 | 2,4570 | 2,4570 | 2,4570 | 2,4570 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |