Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de mai. de 2024 | 2,3779 | 2,3779 | 2,3779 | 2,3779 | 2,3779 | - |
27 de mai. de 2024 | - | - | - | - | - | - |
24 de mai. de 2024 | 2,3405 | 2,3405 | 2,3405 | 2,3405 | 2,3405 | - |
23 de mai. de 2024 | 2,3311 | 2,3311 | 2,3311 | 2,3311 | 2,3311 | - |
22 de mai. de 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
21 de mai. de 2024 | 2,3644 | 2,3644 | 2,3644 | 2,3644 | 2,3644 | - |
20 de mai. de 2024 | 2,3756 | 2,3756 | 2,3756 | 2,3756 | 2,3756 | - |
17 de mai. de 2024 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 1 |
16 de mai. de 2024 | 2,3445 | 2,3445 | 2,3445 | 2,3445 | 2,3445 | 1 |
15 de mai. de 2024 | 2,3377 | 2,3377 | 2,3377 | 2,3377 | 2,3377 | - |
14 de mai. de 2024 | 2,3400 | 2,3400 | 2,3304 | 2,3304 | 2,3304 | 8 |
13 de mai. de 2024 | 2,3407 | 2,3407 | 2,3407 | 2,3407 | 2,3407 | 2 |
10 de mai. de 2024 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | 2 |
09 de mai. de 2024 | 2,3478 | 2,3478 | 2,3478 | 2,3478 | 2,3478 | - |
08 de mai. de 2024 | 2,3514 | 2,3514 | 2,3514 | 2,3514 | 2,3514 | - |
07 de mai. de 2024 | 2,3545 | 2,3545 | 2,3545 | 2,3545 | 2,3545 | - |
06 de mai. de 2024 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | - |
03 de mai. de 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
02 de mai. de 2024 | 2,3322 | 2,3322 | 2,3322 | 2,3322 | 2,3322 | - |
01 de mai. de 2024 | 2,3216 | 2,3216 | 2,3216 | 2,3216 | 2,3216 | - |
30 de abr. de 2024 | 2,3712 | 2,3712 | 2,3712 | 2,3712 | 2,3712 | - |
29 de abr. de 2024 | 2,3772 | 2,3772 | 2,3772 | 2,3772 | 2,3772 | - |
26 de abr. de 2024 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | - |
25 de abr. de 2024 | 2,3841 | 2,3841 | 2,3841 | 2,3841 | 2,3841 | - |
24 de abr. de 2024 | 2,3747 | 2,3747 | 2,3747 | 2,3747 | 2,3747 | - |
23 de abr. de 2024 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | - |
22 de abr. de 2024 | 2,3661 | 2,3661 | 2,3661 | 2,3661 | 2,3661 | - |
19 de abr. de 2024 | 2,3622 | 2,3622 | 2,3622 | 2,3622 | 2,3622 | - |
18 de abr. de 2024 | 2,3638 | 2,3638 | 2,3638 | 2,3638 | 2,3638 | - |
17 de abr. de 2024 | 2,3799 | 2,3799 | 2,3799 | 2,3799 | 2,3799 | - |
16 de abr. de 2024 | 2,4351 | 2,4351 | 2,4351 | 2,4351 | 2,4351 | - |
15 de abr. de 2024 | 2,4336 | 2,4336 | 2,4336 | 2,4336 | 2,4336 | - |
12 de abr. de 2024 | 2,4414 | 2,4414 | 2,4414 | 2,4414 | 2,4414 | - |
11 de abr. de 2024 | 2,4212 | 2,4212 | 2,4212 | 2,4212 | 2,4212 | - |
10 de abr. de 2024 | 2,4361 | 2,4436 | 2,4361 | 2,4361 | 2,4361 | 2 |
09 de abr. de 2024 | 2,4146 | 2,4146 | 2,4146 | 2,4146 | 2,4146 | - |
08 de abr. de 2024 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | - |
05 de abr. de 2024 | 2,4399 | 2,4399 | 2,4399 | 2,4399 | 2,4399 | - |
04 de abr. de 2024 | 2,4429 | 2,4429 | 2,4429 | 2,4429 | 2,4429 | - |
03 de abr. de 2024 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | - |
02 de abr. de 2024 | 2,4277 | 2,4277 | 2,4277 | 2,4277 | 2,4277 | 10 |
01 de abr. de 2024 | 2,3991 | 2,3991 | 2,3991 | 2,3991 | 2,3991 | - |
28 de mar. de 2024 | 2,3929 | 2,3929 | 2,3929 | 2,3929 | 2,3929 | - |
27 de mar. de 2024 | 2,3722 | 2,3722 | 2,3722 | 2,3722 | 2,3722 | - |
26 de mar. de 2024 | 2,3617 | 2,3617 | 2,3617 | 2,3617 | 2,3617 | - |
25 de mar. de 2024 | 2,3802 | 2,3802 | 2,3802 | 2,3802 | 2,3802 | - |
22 de mar. de 2024 | 2,3556 | 2,3556 | 2,3556 | 2,3556 | 2,3556 | - |
21 de mar. de 2024 | 2,3736 | 2,3736 | 2,3736 | 2,3736 | 2,3736 | - |
20 de mar. de 2024 | 2,3819 | 2,3819 | 2,3819 | 2,3819 | 2,3819 | - |
19 de mar. de 2024 | 2,4032 | 2,4032 | 2,4032 | 2,4032 | 2,4032 | - |
18 de mar. de 2024 | 2,4109 | 2,4109 | 2,4109 | 2,4109 | 2,4109 | 2 |
15 de mar. de 2024 | 2,3886 | 2,3886 | 2,3886 | 2,3886 | 2,3886 | - |
14 de mar. de 2024 | 2,3834 | 2,3834 | 2,3834 | 2,3834 | 2,3834 | 73 |
13 de mar. de 2024 | 2,3661 | 2,3661 | 2,3661 | 2,3661 | 2,3661 | - |
12 de mar. de 2024 | 2,3279 | 2,3279 | 2,3279 | 2,3279 | 2,3279 | - |
11 de mar. de 2024 | 2,3393 | 2,3393 | 2,3393 | 2,3393 | 2,3393 | - |
08 de mar. de 2024 | 2,3174 | 2,3174 | 2,3174 | 2,3174 | 2,3174 | - |
07 de mar. de 2024 | 2,3355 | 2,3355 | 2,3355 | 2,3355 | 2,3355 | - |
06 de mar. de 2024 | 2,3304 | 2,3304 | 2,3304 | 2,3304 | 2,3304 | - |
05 de mar. de 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
04 de mar. de 2024 | 2,3199 | 2,3199 | 2,3199 | 2,3199 | 2,3199 | - |
01 de mar. de 2024 | 2,3365 | 2,3365 | 2,3365 | 2,3365 | 2,3365 | - |
29 de fev. de 2024 | 2,3199 | 2,3199 | 2,3199 | 2,3199 | 2,3199 | - |
28 de fev. de 2024 | 2,3143 | 2,3175 | 2,3143 | 2,3158 | 2,3158 | 21 |
27 de fev. de 2024 | 2,3322 | 2,3322 | 2,3322 | 2,3322 | 2,3322 | - |
26 de fev. de 2024 | 2,3305 | 2,3305 | 2,3305 | 2,3305 | 2,3305 | - |
23 de fev. de 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
22 de fev. de 2024 | 2,3275 | 2,3275 | 2,3275 | 2,3275 | 2,3275 | - |
21 de fev. de 2024 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | - |
20 de fev. de 2024 | 2,3123 | 2,3123 | 2,3123 | 2,3123 | 2,3123 | - |
16 de fev. de 2024 | 2,3217 | 2,3488 | 2,3217 | 2,3488 | 2,3488 | 8 |
15 de fev. de 2024 | 2,3341 | 2,3341 | 2,3341 | 2,3341 | 2,3341 | 1 |
14 de fev. de 2024 | 2,3187 | 2,3187 | 2,3187 | 2,3187 | 2,3187 | - |
13 de fev. de 2024 | 2,3454 | 2,3454 | 2,3454 | 2,3454 | 2,3454 | - |
12 de fev. de 2024 | 2,3404 | 2,3404 | 2,3404 | 2,3404 | 2,3404 | 11 |
09 de fev. de 2024 | 2,3549 | 2,3549 | 2,3549 | 2,3549 | 2,3549 | - |
08 de fev. de 2024 | 2,3363 | 2,3363 | 2,3363 | 2,3363 | 2,3363 | 25 |
07 de fev. de 2024 | 2,3209 | 2,3209 | 2,3209 | 2,3209 | 2,3209 | - |
06 de fev. de 2024 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | - |
05 de fev. de 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
02 de fev. de 2024 | 2,2751 | 2,2751 | 2,2751 | 2,2751 | 2,2751 | - |
01 de fev. de 2024 | 2,2964 | 2,2964 | 2,2964 | 2,2964 | 2,2964 | - |
31 de jan. de 2024 | 2,3341 | 2,3341 | 2,3341 | 2,3341 | 2,3341 | - |
30 de jan. de 2024 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | - |
29 de jan. de 2024 | 2,3416 | 2,3416 | 2,3416 | 2,3416 | 2,3416 | - |
26 de jan. de 2024 | 2,3644 | 2,3644 | 2,3644 | 2,3644 | 2,3644 | - |
25 de jan. de 2024 | 2,3469 | 2,3469 | 2,3469 | 2,3469 | 2,3469 | - |
24 de jan. de 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
23 de jan. de 2024 | 2,3201 | 2,3201 | 2,3201 | 2,3201 | 2,3201 | - |
22 de jan. de 2024 | 2,3256 | 2,3256 | 2,3256 | 2,3256 | 2,3256 | - |
19 de jan. de 2024 | 2,2957 | 2,2957 | 2,2957 | 2,2957 | 2,2957 | - |
18 de jan. de 2024 | 2,3162 | 2,3162 | 2,3162 | 2,3162 | 2,3162 | - |
17 de jan. de 2024 | 2,2921 | 2,2921 | 2,2921 | 2,2921 | 2,2921 | - |
16 de jan. de 2024 | 2,2887 | 2,2887 | 2,2887 | 2,2887 | 2,2887 | - |
12 de jan. de 2024 | 2,3079 | 2,3079 | 2,3079 | 2,3079 | 2,3079 | - |
11 de jan. de 2024 | 2,2857 | 2,2857 | 2,2857 | 2,2857 | 2,2857 | - |
10 de jan. de 2024 | 2,2626 | 2,2626 | 2,2626 | 2,2626 | 2,2626 | - |
09 de jan. de 2024 | 2,2839 | 2,2839 | 2,2839 | 2,2839 | 2,2839 | - |
08 de jan. de 2024 | 2,2795 | 2,2808 | 2,2623 | 2,2623 | 2,2623 | 3 |
05 de jan. de 2024 | 2,2915 | 2,2915 | 2,2915 | 2,2915 | 2,2915 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |