Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
29 de mai. de 2024 | 2,4835 | 2,4835 | 2,4650 | 2,4681 | 2,4681 | 3 |
28 de mai. de 2024 | 2,4781 | 2,4880 | 2,4781 | 2,4783 | 2,4783 | 1.116 |
27 de mai. de 2024 | - | - | - | - | - | - |
24 de mai. de 2024 | 2,4264 | 2,4393 | 2,4264 | 2,4313 | 2,4313 | 1.116 |
23 de mai. de 2024 | 2,4624 | 2,4624 | 2,4193 | 2,4256 | 2,4256 | 1.653 |
22 de mai. de 2024 | 2,4569 | 2,4570 | 2,4370 | 2,4438 | 2,4438 | 1.880 |
21 de mai. de 2024 | 2,4679 | 2,4812 | 2,4635 | 2,4696 | 2,4696 | 822 |
20 de mai. de 2024 | 2,4753 | 2,4871 | 2,4707 | 2,4856 | 2,4856 | 688 |
17 de mai. de 2024 | 2,4698 | 2,4858 | 2,4698 | 2,4837 | 2,4837 | 566 |
16 de mai. de 2024 | 2,4612 | 2,4612 | 2,4543 | 2,4543 | 2,4543 | 908 |
15 de mai. de 2024 | 2,4340 | 2,4420 | 2,4078 | 2,4412 | 2,4412 | 1.180 |
14 de mai. de 2024 | 2,4284 | 2,4451 | 2,4275 | 2,4355 | 2,4355 | 722 |
13 de mai. de 2024 | 2,4552 | 2,4552 | 2,4460 | 2,4524 | 2,4524 | 1.108 |
10 de mai. de 2024 | 2,4645 | 2,4645 | 2,4388 | 2,4404 | 2,4404 | 499 |
09 de mai. de 2024 | 2,4684 | 2,4731 | 2,4660 | 2,4671 | 2,4671 | 683 |
08 de mai. de 2024 | 2,4513 | 2,4720 | 2,4513 | 2,4693 | 2,4693 | 1.419 |
07 de mai. de 2024 | 2,4478 | 2,4732 | 2,4457 | 2,4667 | 2,4667 | 1.762 |
06 de mai. de 2024 | 2,4489 | 2,4660 | 2,4489 | 2,4660 | 2,4660 | 1.778 |
03 de mai. de 2024 | 2,4579 | 2,4579 | 2,4435 | 2,4492 | 2,4492 | 1.494 |
02 de mai. de 2024 | 2,4439 | 2,4589 | 2,4340 | 2,4472 | 2,4472 | 2.536 |
01 de mai. de 2024 | 2,4851 | 2,4858 | 2,4415 | 2,4429 | 2,4429 | 2.193 |
30 de abr. de 2024 | 2,5171 | 2,5171 | 2,4761 | 2,5050 | 2,5050 | 359 |
29 de abr. de 2024 | 2,5396 | 2,5396 | 2,5159 | 2,5159 | 2,5159 | 106 |
26 de abr. de 2024 | 2,5518 | 2,5518 | 2,5312 | 2,5314 | 2,5314 | 338 |
25 de abr. de 2024 | 2,5191 | 2,5309 | 2,5019 | 2,5237 | 2,5237 | 525 |
24 de abr. de 2024 | 2,5177 | 2,5222 | 2,5087 | 2,5164 | 2,5164 | 862 |
23 de abr. de 2024 | 2,4927 | 2,5272 | 2,4857 | 2,5267 | 2,5267 | 608 |
22 de abr. de 2024 | 2,4800 | 2,5101 | 2,4800 | 2,5080 | 2,5080 | 464 |
19 de abr. de 2024 | 2,4925 | 2,5158 | 2,4925 | 2,5017 | 2,5017 | 1.671 |
18 de abr. de 2024 | 2,5380 | 2,5380 | 2,4925 | 2,5008 | 2,5008 | 964 |
17 de abr. de 2024 | 2,5661 | 2,5745 | 2,5204 | 2,5209 | 2,5209 | 418 |
16 de abr. de 2024 | 2,5870 | 2,5888 | 2,5870 | 2,5883 | 2,5883 | 279 |
15 de abr. de 2024 | 2,5755 | 2,5908 | 2,5576 | 2,5871 | 2,5871 | 346 |
12 de abr. de 2024 | 2,5991 | 2,5991 | 2,5991 | 2,5991 | 2,5991 | 412 |
11 de abr. de 2024 | 2,5912 | 2,5912 | 2,5802 | 2,5807 | 2,5807 | 374 |
10 de abr. de 2024 | 2,5941 | 2,6050 | 2,5765 | 2,6029 | 2,6029 | 468 |
09 de abr. de 2024 | 2,6057 | 2,6070 | 2,5771 | 2,5775 | 2,5775 | 374 |
08 de abr. de 2024 | 2,5922 | 2,6132 | 2,5903 | 2,6055 | 2,6055 | 465 |
05 de abr. de 2024 | 2,6245 | 2,6377 | 2,6244 | 2,6258 | 2,6258 | 404 |
04 de abr. de 2024 | 2,5948 | 2,6162 | 2,5940 | 2,6162 | 2,6162 | 598 |
03 de abr. de 2024 | 2,6100 | 2,6122 | 2,6069 | 2,6071 | 2,6071 | 710 |
02 de abr. de 2024 | 2,5742 | 2,5871 | 2,5742 | 2,5859 | 2,5859 | 915 |
01 de abr. de 2024 | 2,5327 | 2,5377 | 2,5327 | 2,5346 | 2,5346 | 579 |
28 de mar. de 2024 | 2,5175 | 2,5372 | 2,5150 | 2,5257 | 2,5257 | 486 |
27 de mar. de 2024 | 2,5000 | 2,5035 | 2,5000 | 2,5035 | 2,5035 | 889 |
26 de mar. de 2024 | 2,5009 | 2,5010 | 2,5009 | 2,5009 | 2,5009 | 2.502 |
25 de mar. de 2024 | 2,5250 | 2,5315 | 2,5250 | 2,5266 | 2,5266 | 611 |
22 de mar. de 2024 | 2,5200 | 2,5200 | 2,5013 | 2,5013 | 2,5013 | 261 |
21 de mar. de 2024 | 2,5249 | 2,5250 | 2,5234 | 2,5234 | 2,5234 | 157 |
20 de mar. de 2024 | 2,5340 | 2,5395 | 2,5242 | 2,5342 | 2,5342 | 389 |
19 de mar. de 2024 | 2,5628 | 2,5650 | 2,5628 | 2,5650 | 2,5650 | 306 |
18 de mar. de 2024 | 2,5554 | 2,5748 | 2,5554 | 2,5748 | 2,5748 | 459 |
15 de mar. de 2024 | 2,5364 | 2,5364 | 2,5364 | 2,5364 | 2,5364 | 113 |
14 de mar. de 2024 | 2,5160 | 2,5315 | 2,5160 | 2,5315 | 2,5315 | 264 |
13 de mar. de 2024 | 2,4981 | 2,5100 | 2,4981 | 2,4981 | 2,4981 | 259 |
12 de mar. de 2024 | 2,4429 | 2,4429 | 2,4429 | 2,4429 | 2,4429 | 344 |
11 de mar. de 2024 | 2,4200 | 2,4550 | 2,4200 | 2,4550 | 2,4550 | 103 |
08 de mar. de 2024 | 2,4400 | 2,4400 | 2,4300 | 2,4355 | 2,4355 | 85 |
07 de mar. de 2024 | 2,4525 | 2,4700 | 2,4525 | 2,4596 | 2,4596 | 210 |
06 de mar. de 2024 | 2,4498 | 2,4498 | 2,4498 | 2,4498 | 2,4498 | 443 |
05 de mar. de 2024 | 2,4240 | 2,4240 | 2,4219 | 2,4219 | 2,4219 | 94 |
04 de mar. de 2024 | 2,4475 | 2,4475 | 2,4428 | 2,4428 | 2,4428 | 255 |
01 de mar. de 2024 | 2,4675 | 2,4690 | 2,4599 | 2,4599 | 2,4599 | 319 |
29 de fev. de 2024 | 2,4305 | 2,4365 | 2,4305 | 2,4356 | 2,4356 | 129 |
28 de fev. de 2024 | 2,4364 | 2,4364 | 2,4234 | 2,4308 | 2,4308 | 212 |
27 de fev. de 2024 | 2,4524 | 2,4524 | 2,4524 | 2,4524 | 2,4524 | 79 |
26 de fev. de 2024 | 2,4500 | 2,4500 | 2,4457 | 2,4457 | 2,4457 | 241 |
23 de fev. de 2024 | 2,4075 | 2,4210 | 2,4075 | 2,4087 | 2,4087 | 114 |
22 de fev. de 2024 | 2,4300 | 2,4417 | 2,4300 | 2,4411 | 2,4411 | 124 |
21 de fev. de 2024 | 2,4200 | 2,4252 | 2,4200 | 2,4252 | 2,4252 | 58 |
20 de fev. de 2024 | 2,4425 | 2,4425 | 2,4218 | 2,4218 | 2,4218 | 111 |
16 de fev. de 2024 | 2,4376 | 2,4613 | 2,4376 | 2,4613 | 2,4613 | 214 |
15 de fev. de 2024 | 2,4292 | 2,4655 | 2,4292 | 2,4540 | 2,4540 | 61 |
14 de fev. de 2024 | 2,4600 | 2,4600 | 2,4400 | 2,4419 | 2,4419 | 86 |
13 de fev. de 2024 | 2,4779 | 2,4779 | 2,4779 | 2,4779 | 2,4779 | 10 |
12 de fev. de 2024 | 2,4745 | 2,4781 | 2,4745 | 2,4781 | 2,4781 | 122 |
09 de fev. de 2024 | 2,4848 | 2,4905 | 2,4848 | 2,4905 | 2,4905 | 16 |
08 de fev. de 2024 | 2,4698 | 2,4698 | 2,4698 | 2,4698 | 2,4698 | 293 |
07 de fev. de 2024 | 2,4414 | 2,4414 | 2,4414 | 2,4414 | 2,4414 | 412 |
06 de fev. de 2024 | 2,4336 | 2,4336 | 2,4192 | 2,4192 | 2,4192 | 85 |
05 de fev. de 2024 | 2,4135 | 2,4135 | 2,4135 | 2,4135 | 2,4135 | 71 |
02 de fev. de 2024 | 2,3800 | 2,3900 | 2,3779 | 2,3779 | 2,3779 | 48 |
01 de fev. de 2024 | 2,4550 | 2,4550 | 2,4123 | 2,4123 | 2,4123 | 48 |
31 de jan. de 2024 | 2,4500 | 2,4749 | 2,4500 | 2,4515 | 2,4515 | 113 |
30 de jan. de 2024 | 2,4745 | 2,4745 | 2,4745 | 2,4745 | 2,4745 | 20 |
29 de jan. de 2024 | 2,4575 | 2,4575 | 2,4575 | 2,4575 | 2,4575 | 13 |
26 de jan. de 2024 | 2,4836 | 2,4836 | 2,4836 | 2,4836 | 2,4836 | 7 |
25 de jan. de 2024 | 2,4671 | 2,4671 | 2,4550 | 2,4671 | 2,4671 | 74 |
24 de jan. de 2024 | 2,4276 | 2,4276 | 2,4261 | 2,4261 | 2,4261 | 20 |
23 de jan. de 2024 | 2,4276 | 2,4276 | 2,4276 | 2,4276 | 2,4276 | 39 |
22 de jan. de 2024 | 2,4319 | 2,4319 | 2,4319 | 2,4319 | 2,4319 | 2 |
19 de jan. de 2024 | 2,4050 | 2,4050 | 2,3962 | 2,3962 | 2,3962 | 17 |
18 de jan. de 2024 | 2,4139 | 2,4139 | 2,4139 | 2,4139 | 2,4139 | 5 |
17 de jan. de 2024 | 2,3889 | 2,3889 | 2,3889 | 2,3889 | 2,3889 | 157 |
16 de jan. de 2024 | 2,3975 | 2,3975 | 2,3861 | 2,3861 | 2,3861 | 155 |
12 de jan. de 2024 | 2,4009 | 2,4009 | 2,4009 | 2,4009 | 2,4009 | 11 |
11 de jan. de 2024 | 2,4000 | 2,4018 | 2,3842 | 2,3842 | 2,3842 | 59 |
10 de jan. de 2024 | 2,3562 | 2,3562 | 2,3562 | 2,3562 | 2,3562 | 8 |
09 de jan. de 2024 | 2,3650 | 2,4000 | 2,3650 | 2,3794 | 2,3794 | 40 |
08 de jan. de 2024 | 2,3450 | 2,3601 | 2,3300 | 2,3516 | 2,3516 | 100 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |