Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 2,4097 | 2,4097 | 2,4097 | 2,4097 | 2,4097 | 4 |
16 de mai. de 2024 | 2,3900 | 2,3900 | 2,3805 | 2,3805 | 2,3805 | 4 |
15 de mai. de 2024 | 2,3726 | 2,3726 | 2,3726 | 2,3726 | 2,3726 | - |
14 de mai. de 2024 | 2,3720 | 2,3720 | 2,3653 | 2,3653 | 2,3653 | 15 |
13 de mai. de 2024 | 2,3784 | 2,3800 | 2,3719 | 2,3762 | 2,3762 | 85 |
10 de mai. de 2024 | 2,3648 | 2,3648 | 2,3648 | 2,3648 | 2,3648 | - |
09 de mai. de 2024 | 2,3850 | 2,3850 | 2,3836 | 2,3836 | 2,3836 | 2 |
08 de mai. de 2024 | 2,3874 | 2,3874 | 2,3874 | 2,3874 | 2,3874 | - |
07 de mai. de 2024 | 2,3850 | 2,3903 | 2,3850 | 2,3903 | 2,3903 | 5 |
06 de mai. de 2024 | 2,3880 | 2,3951 | 2,3880 | 2,3951 | 2,3951 | 11 |
03 de mai. de 2024 | 2,3768 | 2,3768 | 2,3768 | 2,3768 | 2,3768 | - |
02 de mai. de 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
01 de mai. de 2024 | 2,3594 | 2,3594 | 2,3594 | 2,3594 | 2,3594 | - |
30 de abr. de 2024 | 2,4300 | 2,4300 | 2,4092 | 2,4092 | 2,4092 | 5 |
29 de abr. de 2024 | 2,4152 | 2,4152 | 2,4152 | 2,4152 | 2,4152 | - |
26 de abr. de 2024 | 2,4272 | 2,4272 | 2,4272 | 2,4272 | 2,4272 | - |
25 de abr. de 2024 | 2,4234 | 2,4234 | 2,4234 | 2,4234 | 2,4234 | - |
24 de abr. de 2024 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | - |
23 de abr. de 2024 | 2,4213 | 2,4213 | 2,4213 | 2,4213 | 2,4213 | - |
22 de abr. de 2024 | 2,4051 | 2,4051 | 2,4051 | 2,4051 | 2,4051 | - |
19 de abr. de 2024 | 2,4012 | 2,4012 | 2,4012 | 2,4012 | 2,4012 | - |
18 de abr. de 2024 | 2,4025 | 2,4025 | 2,4025 | 2,4025 | 2,4025 | - |
17 de abr. de 2024 | 2,4195 | 2,4195 | 2,4195 | 2,4195 | 2,4195 | - |
16 de abr. de 2024 | 2,4761 | 2,4761 | 2,4761 | 2,4761 | 2,4761 | - |
15 de abr. de 2024 | 2,4746 | 2,4746 | 2,4746 | 2,4746 | 2,4746 | 1 |
12 de abr. de 2024 | 2,4824 | 2,4824 | 2,4824 | 2,4824 | 2,4824 | - |
11 de abr. de 2024 | 2,4623 | 2,4623 | 2,4623 | 2,4623 | 2,4623 | - |
10 de abr. de 2024 | 2,4776 | 2,4776 | 2,4776 | 2,4776 | 2,4776 | - |
09 de abr. de 2024 | 2,4561 | 2,4561 | 2,4561 | 2,4561 | 2,4561 | 1 |
08 de abr. de 2024 | 2,4775 | 2,4775 | 2,4775 | 2,4775 | 2,4775 | - |
05 de abr. de 2024 | 2,4814 | 2,4814 | 2,4814 | 2,4814 | 2,4814 | - |
04 de abr. de 2024 | 2,4819 | 2,4819 | 2,4819 | 2,4819 | 2,4819 | 1 |
03 de abr. de 2024 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | - |
02 de abr. de 2024 | 2,4650 | 2,4650 | 2,4650 | 2,4650 | 2,4650 | - |
01 de abr. de 2024 | 2,4353 | 2,4353 | 2,4353 | 2,4353 | 2,4353 | - |
28 de mar. de 2024 | 2,4291 | 2,4291 | 2,4291 | 2,4291 | 2,4291 | - |
27 de mar. de 2024 | 2,4084 | 2,4084 | 2,4084 | 2,4084 | 2,4084 | - |
26 de mar. de 2024 | 2,3979 | 2,3979 | 2,3979 | 2,3979 | 2,3979 | - |
25 de mar. de 2024 | 2,4164 | 2,4164 | 2,4164 | 2,4164 | 2,4164 | - |
22 de mar. de 2024 | 2,3917 | 2,3917 | 2,3917 | 2,3917 | 2,3917 | - |
21 de mar. de 2024 | 2,4097 | 2,4097 | 2,4097 | 2,4097 | 2,4097 | - |
20 de mar. de 2024 | 2,4180 | 2,4180 | 2,4180 | 2,4180 | 2,4180 | - |
19 de mar. de 2024 | 2,4393 | 2,4393 | 2,4393 | 2,4393 | 2,4393 | - |
18 de mar. de 2024 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | 1 |
15 de mar. de 2024 | 2,4228 | 2,4228 | 2,4228 | 2,4228 | 2,4228 | - |
14 de mar. de 2024 | 2,4174 | 2,4174 | 2,4174 | 2,4174 | 2,4174 | 6 |
13 de mar. de 2024 | 2,3961 | 2,3961 | 2,3961 | 2,3961 | 2,3961 | - |
12 de mar. de 2024 | 2,3569 | 2,3569 | 2,3569 | 2,3569 | 2,3569 | - |
11 de mar. de 2024 | 2,3685 | 2,3685 | 2,3685 | 2,3685 | 2,3685 | - |
08 de mar. de 2024 | 2,3466 | 2,3466 | 2,3466 | 2,3466 | 2,3466 | - |
07 de mar. de 2024 | 2,3647 | 2,3647 | 2,3647 | 2,3647 | 2,3647 | - |
06 de mar. de 2024 | 2,3595 | 2,3595 | 2,3595 | 2,3595 | 2,3595 | - |
05 de mar. de 2024 | 2,3325 | 2,3325 | 2,3325 | 2,3325 | 2,3325 | - |
04 de mar. de 2024 | 2,3484 | 2,3487 | 2,3484 | 2,3487 | 2,3487 | 3 |
01 de mar. de 2024 | 2,3653 | 2,3653 | 2,3653 | 2,3653 | 2,3653 | - |
29 de fev. de 2024 | 2,3478 | 2,3478 | 2,3478 | 2,3478 | 2,3478 | - |
28 de fev. de 2024 | 2,3434 | 2,3434 | 2,3434 | 2,3434 | 2,3434 | - |
27 de fev. de 2024 | 2,3598 | 2,3598 | 2,3598 | 2,3598 | 2,3598 | - |
26 de fev. de 2024 | 2,3569 | 2,3569 | 2,3569 | 2,3569 | 2,3569 | - |
23 de fev. de 2024 | 2,3304 | 2,3304 | 2,3304 | 2,3304 | 2,3304 | - |
22 de fev. de 2024 | 2,3544 | 2,3544 | 2,3544 | 2,3544 | 2,3544 | - |
21 de fev. de 2024 | 2,3426 | 2,3426 | 2,3426 | 2,3426 | 2,3426 | - |
20 de fev. de 2024 | 2,3372 | 2,3372 | 2,3372 | 2,3372 | 2,3372 | - |
16 de fev. de 2024 | 2,3625 | 2,3738 | 2,3625 | 2,3738 | 2,3738 | 7 |
15 de fev. de 2024 | 2,3596 | 2,3596 | 2,3596 | 2,3596 | 2,3596 | - |
14 de fev. de 2024 | 2,3650 | 2,3650 | 2,3450 | 2,3450 | 2,3450 | 6 |
13 de fev. de 2024 | 2,3717 | 2,3717 | 2,3717 | 2,3717 | 2,3717 | - |
12 de fev. de 2024 | 2,3667 | 2,3667 | 2,3667 | 2,3667 | 2,3667 | - |
09 de fev. de 2024 | 2,3813 | 2,3813 | 2,3813 | 2,3813 | 2,3813 | - |
08 de fev. de 2024 | 2,3621 | 2,3621 | 2,3621 | 2,3621 | 2,3621 | - |
07 de fev. de 2024 | 2,3454 | 2,3454 | 2,3454 | 2,3454 | 2,3454 | - |
06 de fev. de 2024 | 2,3289 | 2,3289 | 2,3289 | 2,3289 | 2,3289 | - |
05 de fev. de 2024 | 2,3269 | 2,3269 | 2,3269 | 2,3269 | 2,3269 | - |
02 de fev. de 2024 | 2,2975 | 2,2975 | 2,2975 | 2,2975 | 2,2975 | - |
01 de fev. de 2024 | 2,3217 | 2,3217 | 2,3217 | 2,3217 | 2,3217 | - |
31 de jan. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
30 de jan. de 2024 | 2,3826 | 2,3826 | 2,3826 | 2,3826 | 2,3826 | - |
29 de jan. de 2024 | 2,3671 | 2,3671 | 2,3671 | 2,3671 | 2,3671 | - |
26 de jan. de 2024 | 2,3905 | 2,3905 | 2,3905 | 2,3905 | 2,3905 | - |
25 de jan. de 2024 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | - |
24 de jan. de 2024 | 2,3441 | 2,3441 | 2,3441 | 2,3441 | 2,3441 | - |
23 de jan. de 2024 | 2,3442 | 2,3442 | 2,3442 | 2,3442 | 2,3442 | - |
22 de jan. de 2024 | 2,3497 | 2,3497 | 2,3497 | 2,3497 | 2,3497 | - |
19 de jan. de 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | - |
18 de jan. de 2024 | 2,3395 | 2,3395 | 2,3395 | 2,3395 | 2,3395 | - |
17 de jan. de 2024 | 2,3154 | 2,3154 | 2,3154 | 2,3154 | 2,3154 | - |
16 de jan. de 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | - |
12 de jan. de 2024 | 2,3306 | 2,3306 | 2,3306 | 2,3306 | 2,3306 | - |
11 de jan. de 2024 | 2,3091 | 2,3091 | 2,3091 | 2,3091 | 2,3091 | - |
10 de jan. de 2024 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | - |
09 de jan. de 2024 | 2,3072 | 2,3072 | 2,3072 | 2,3072 | 2,3072 | - |
08 de jan. de 2024 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | - |
05 de jan. de 2024 | 2,3159 | 2,3159 | 2,3159 | 2,3159 | 2,3159 | - |
04 de jan. de 2024 | 2,3009 | 2,3009 | 2,3009 | 2,3009 | 2,3009 | - |
03 de jan. de 2024 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | - |
02 de jan. de 2024 | 2,2693 | 2,2693 | 2,2693 | 2,2693 | 2,2693 | - |
29 de dez. de 2023 | 2,2763 | 2,2763 | 2,2763 | 2,2763 | 2,2763 | - |
28 de dez. de 2023 | 2,2871 | 2,2871 | 2,2871 | 2,2871 | 2,2871 | - |
27 de dez. de 2023 | 2,3249 | 2,3249 | 2,3249 | 2,3249 | 2,3249 | - |
26 de dez. de 2023 | 2,3499 | 2,3499 | 2,3499 | 2,3499 | 2,3499 | 4 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |