Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 2,4549 | 2,4549 | 2,4541 | 2,4541 | 2,4541 | 216 |
16 de mai. de 2024 | 2,4275 | 2,4275 | 2,4275 | 2,4275 | 2,4275 | 166 |
15 de mai. de 2024 | 2,3900 | 2,4174 | 2,3900 | 2,4174 | 2,4174 | 243 |
14 de mai. de 2024 | 2,4000 | 2,4122 | 2,4000 | 2,4122 | 2,4122 | 206 |
13 de mai. de 2024 | 2,4287 | 2,4287 | 2,4287 | 2,4287 | 2,4287 | 45 |
10 de mai. de 2024 | 2,4157 | 2,4200 | 2,4157 | 2,4157 | 2,4157 | 103 |
09 de mai. de 2024 | 2,4450 | 2,4450 | 2,4382 | 2,4382 | 2,4382 | 119 |
08 de mai. de 2024 | 2,4422 | 2,4422 | 2,4422 | 2,4422 | 2,4422 | 158 |
07 de mai. de 2024 | 2,4411 | 2,4411 | 2,4411 | 2,4411 | 2,4411 | 227 |
06 de mai. de 2024 | 2,4408 | 2,4434 | 2,4408 | 2,4434 | 2,4434 | 394 |
03 de mai. de 2024 | 2,4271 | 2,4271 | 2,4243 | 2,4243 | 2,4243 | 424 |
02 de mai. de 2024 | 2,4188 | 2,4213 | 2,4188 | 2,4213 | 2,4213 | 272 |
01 de mai. de 2024 | 2,4200 | 2,4200 | 2,4100 | 2,4130 | 2,4130 | 377 |
30 de abr. de 2024 | 2,4870 | 2,4870 | 2,4400 | 2,4706 | 2,4706 | 160 |
29 de abr. de 2024 | 2,4779 | 2,4779 | 2,4779 | 2,4779 | 2,4779 | 20 |
26 de abr. de 2024 | 2,4918 | 2,4918 | 2,4918 | 2,4918 | 2,4918 | 80 |
25 de abr. de 2024 | 2,4836 | 2,4900 | 2,4836 | 2,4836 | 2,4836 | 120 |
24 de abr. de 2024 | 2,4755 | 2,4755 | 2,4750 | 2,4750 | 2,4750 | 160 |
23 de abr. de 2024 | 2,4650 | 2,4848 | 2,4650 | 2,4848 | 2,4848 | 68 |
22 de abr. de 2024 | 2,4657 | 2,4657 | 2,4657 | 2,4657 | 2,4657 | 217 |
19 de abr. de 2024 | 2,4650 | 2,4769 | 2,4621 | 2,4621 | 2,4621 | 138 |
18 de abr. de 2024 | 2,4620 | 2,4765 | 2,4620 | 2,4675 | 2,4675 | 99 |
17 de abr. de 2024 | 2,4859 | 2,4859 | 2,4859 | 2,4859 | 2,4859 | 139 |
16 de abr. de 2024 | 2,5470 | 2,5470 | 2,5470 | 2,5470 | 2,5470 | 48 |
15 de abr. de 2024 | 2,5462 | 2,5462 | 2,5462 | 2,5462 | 2,5462 | 40 |
12 de abr. de 2024 | 2,5850 | 2,5850 | 2,5559 | 2,5559 | 2,5559 | 71 |
11 de abr. de 2024 | 2,5377 | 2,5377 | 2,5364 | 2,5364 | 2,5364 | 159 |
10 de abr. de 2024 | 2,5505 | 2,5505 | 2,5505 | 2,5505 | 2,5505 | 169 |
09 de abr. de 2024 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 72 |
08 de abr. de 2024 | 2,5499 | 2,5575 | 2,5499 | 2,5513 | 2,5513 | 102 |
05 de abr. de 2024 | 2,5645 | 2,5645 | 2,5645 | 2,5645 | 2,5645 | 31 |
04 de abr. de 2024 | 2,5602 | 2,5602 | 2,5602 | 2,5602 | 2,5602 | 82 |
03 de abr. de 2024 | 2,5530 | 2,5530 | 2,5530 | 2,5530 | 2,5530 | 50 |
02 de abr. de 2024 | 2,5375 | 2,5375 | 2,5375 | 2,5375 | 2,5375 | 53 |
01 de abr. de 2024 | 2,4958 | 2,4958 | 2,4958 | 2,4958 | 2,4958 | 56 |
28 de mar. de 2024 | 2,4969 | 2,4969 | 2,4879 | 2,4879 | 2,4879 | 41 |
27 de mar. de 2024 | 2,4664 | 2,4664 | 2,4664 | 2,4664 | 2,4664 | 94 |
26 de mar. de 2024 | 2,4602 | 2,4602 | 2,4602 | 2,4602 | 2,4602 | 397 |
25 de mar. de 2024 | 2,4819 | 2,4819 | 2,4815 | 2,4815 | 2,4815 | 66 |
22 de mar. de 2024 | 2,4557 | 2,4557 | 2,4557 | 2,4557 | 2,4557 | 60 |
21 de mar. de 2024 | 2,4754 | 2,4754 | 2,4754 | 2,4754 | 2,4754 | 11 |
20 de mar. de 2024 | 2,4865 | 2,4865 | 2,4750 | 2,4826 | 2,4826 | 56 |
19 de mar. de 2024 | 2,5126 | 2,5126 | 2,5065 | 2,5065 | 2,5065 | 41 |
18 de mar. de 2024 | 2,5151 | 2,5151 | 2,5151 | 2,5151 | 2,5151 | 47 |
15 de mar. de 2024 | 2,4857 | 2,4857 | 2,4857 | 2,4857 | 2,4857 | 13 |
14 de mar. de 2024 | 2,4610 | 2,4811 | 2,4610 | 2,4811 | 2,4811 | 72 |
13 de mar. de 2024 | 2,4499 | 2,4550 | 2,4499 | 2,4499 | 2,4499 | 254 |
12 de mar. de 2024 | 2,4004 | 2,4091 | 2,4004 | 2,4004 | 2,4004 | 61 |
11 de mar. de 2024 | 2,4119 | 2,4119 | 2,4119 | 2,4119 | 2,4119 | 5 |
08 de mar. de 2024 | 2,3907 | 2,3907 | 2,3907 | 2,3907 | 2,3907 | 5 |
07 de mar. de 2024 | 2,4107 | 2,4107 | 2,4107 | 2,4107 | 2,4107 | 40 |
06 de mar. de 2024 | 2,4035 | 2,4035 | 2,4035 | 2,4035 | 2,4035 | 33 |
05 de mar. de 2024 | 2,3940 | 2,3940 | 2,3772 | 2,3772 | 2,3772 | 43 |
04 de mar. de 2024 | 2,3967 | 2,3967 | 2,3967 | 2,3967 | 2,3967 | 57 |
01 de mar. de 2024 | 2,4239 | 2,4239 | 2,4143 | 2,4143 | 2,4143 | 26 |
29 de fev. de 2024 | 2,3939 | 2,3939 | 2,3939 | 2,3939 | 2,3939 | 38 |
28 de fev. de 2024 | 2,3877 | 2,3877 | 2,3877 | 2,3877 | 2,3877 | 18 |
27 de fev. de 2024 | 2,4054 | 2,4054 | 2,4054 | 2,4054 | 2,4054 | 10 |
26 de fev. de 2024 | 2,4004 | 2,4004 | 2,4004 | 2,4004 | 2,4004 | 10 |
23 de fev. de 2024 | 2,3668 | 2,3668 | 2,3668 | 2,3668 | 2,3668 | 101 |
22 de fev. de 2024 | 2,3900 | 2,3979 | 2,3900 | 2,3979 | 2,3979 | 14 |
21 de fev. de 2024 | 2,3824 | 2,3824 | 2,3824 | 2,3824 | 2,3824 | 6 |
20 de fev. de 2024 | 2,4000 | 2,4000 | 2,3780 | 2,3780 | 2,3780 | 27 |
16 de fev. de 2024 | 2,4050 | 2,4137 | 2,4050 | 2,4137 | 2,4137 | 13 |
15 de fev. de 2024 | 2,4000 | 2,4011 | 2,4000 | 2,4011 | 2,4011 | 9 |
14 de fev. de 2024 | 2,4050 | 2,4050 | 2,3870 | 2,3870 | 2,3870 | 28 |
13 de fev. de 2024 | 2,4173 | 2,4173 | 2,4173 | 2,4173 | 2,4173 | 3 |
12 de fev. de 2024 | 2,4161 | 2,4161 | 2,4158 | 2,4161 | 2,4161 | 111 |
09 de fev. de 2024 | 2,4248 | 2,4297 | 2,4248 | 2,4297 | 2,4297 | 46 |
08 de fev. de 2024 | 2,4098 | 2,4098 | 2,4098 | 2,4098 | 2,4098 | 101 |
07 de fev. de 2024 | 2,3859 | 2,3859 | 2,3859 | 2,3859 | 2,3859 | 19 |
06 de fev. de 2024 | 2,3693 | 2,3693 | 2,3693 | 2,3693 | 2,3693 | 84 |
05 de fev. de 2024 | 2,3683 | 2,3683 | 2,3683 | 2,3683 | 2,3683 | 23 |
02 de fev. de 2024 | 2,3465 | 2,3465 | 2,3358 | 2,3358 | 2,3358 | 5 |
01 de fev. de 2024 | 2,4100 | 2,4100 | 2,3672 | 2,3672 | 2,3672 | 1 |
31 de jan. de 2024 | 2,4100 | 2,4246 | 2,4063 | 2,4063 | 2,4063 | 5 |
30 de jan. de 2024 | 2,4286 | 2,4286 | 2,4286 | 2,4286 | 2,4286 | 5 |
29 de jan. de 2024 | 2,4151 | 2,4151 | 2,4151 | 2,4151 | 2,4151 | 8 |
26 de jan. de 2024 | 2,4411 | 2,4411 | 2,4411 | 2,4411 | 2,4411 | 4 |
25 de jan. de 2024 | 2,4245 | 2,4245 | 2,4100 | 2,4245 | 2,4245 | 39 |
24 de jan. de 2024 | 2,3900 | 2,3900 | 2,3894 | 2,3894 | 2,3894 | 7 |
23 de jan. de 2024 | 2,3895 | 2,3895 | 2,3895 | 2,3895 | 2,3895 | 13 |
22 de jan. de 2024 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | - |
19 de jan. de 2024 | 2,3623 | 2,3623 | 2,3623 | 2,3623 | 2,3623 | 1 |
18 de jan. de 2024 | 2,3825 | 2,3825 | 2,3825 | 2,3825 | 2,3825 | 31 |
17 de jan. de 2024 | 2,3584 | 2,3584 | 2,3584 | 2,3584 | 2,3584 | 8 |
16 de jan. de 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 6 |
12 de jan. de 2024 | 2,3725 | 2,3725 | 2,3725 | 2,3725 | 2,3725 | - |
11 de jan. de 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
10 de jan. de 2024 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | 1 |
09 de jan. de 2024 | 2,3600 | 2,3600 | 2,3504 | 2,3504 | 2,3504 | 14 |
08 de jan. de 2024 | 2,3250 | 2,3400 | 2,3200 | 2,3284 | 2,3284 | 39 |
05 de jan. de 2024 | 2,3643 | 2,3643 | 2,3643 | 2,3643 | 2,3643 | 26 |
04 de jan. de 2024 | 2,3483 | 2,3483 | 2,3483 | 2,3483 | 2,3483 | - |
03 de jan. de 2024 | 2,3666 | 2,3666 | 2,3666 | 2,3666 | 2,3666 | - |
02 de jan. de 2024 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | - |
29 de dez. de 2023 | 2,3247 | 2,3247 | 2,3247 | 2,3247 | 2,3247 | 29 |
28 de dez. de 2023 | 2,3674 | 2,3674 | 2,3355 | 2,3355 | 2,3355 | 6 |
27 de dez. de 2023 | 2,3774 | 2,3774 | 2,3774 | 2,3774 | 2,3774 | 2 |
26 de dez. de 2023 | 2,4056 | 2,4056 | 2,4056 | 2,4056 | 2,4056 | 75 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |