Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 2,4394 | 2,4555 | 2,4394 | 2,4539 | 2,4539 | 150 |
16 de mai. de 2024 | 2,4236 | 2,4236 | 2,4236 | 2,4236 | 2,4236 | 112 |
15 de mai. de 2024 | 2,3900 | 2,4267 | 2,3900 | 2,4141 | 2,4141 | 213 |
14 de mai. de 2024 | 2,4000 | 2,4118 | 2,4000 | 2,4087 | 2,4087 | 158 |
13 de mai. de 2024 | 2,4274 | 2,4274 | 2,4249 | 2,4249 | 2,4249 | 23 |
10 de mai. de 2024 | 2,4117 | 2,4117 | 2,4117 | 2,4117 | 2,4117 | 83 |
09 de mai. de 2024 | 2,4430 | 2,4430 | 2,4333 | 2,4333 | 2,4333 | 59 |
08 de mai. de 2024 | 2,4138 | 2,4377 | 2,4138 | 2,4377 | 2,4377 | 128 |
07 de mai. de 2024 | 2,4350 | 2,4373 | 2,4350 | 2,4373 | 2,4373 | 161 |
06 de mai. de 2024 | 2,4340 | 2,4403 | 2,4340 | 2,4403 | 2,4403 | 287 |
03 de mai. de 2024 | 2,4254 | 2,4254 | 2,4211 | 2,4211 | 2,4211 | 239 |
02 de mai. de 2024 | 2,4165 | 2,4171 | 2,4165 | 2,4171 | 2,4171 | 169 |
01 de mai. de 2024 | 2,4300 | 2,4300 | 2,4079 | 2,4082 | 2,4082 | 352 |
30 de abr. de 2024 | 2,4645 | 2,4645 | 2,4645 | 2,4645 | 2,4645 | 82 |
29 de abr. de 2024 | 2,4711 | 2,4711 | 2,4711 | 2,4711 | 2,4711 | 8 |
26 de abr. de 2024 | 2,4848 | 2,4848 | 2,4848 | 2,4848 | 2,4848 | 49 |
25 de abr. de 2024 | 2,4772 | 2,4875 | 2,4772 | 2,4772 | 2,4772 | 87 |
24 de abr. de 2024 | 2,4685 | 2,4700 | 2,4685 | 2,4686 | 2,4686 | 53 |
23 de abr. de 2024 | 2,4590 | 2,4777 | 2,4590 | 2,4777 | 2,4777 | 41 |
22 de abr. de 2024 | 2,4310 | 2,4586 | 2,4310 | 2,4586 | 2,4586 | 114 |
19 de abr. de 2024 | 2,4410 | 2,4685 | 2,4410 | 2,4552 | 2,4552 | 57 |
18 de abr. de 2024 | 2,4603 | 2,4603 | 2,4603 | 2,4603 | 2,4603 | 73 |
17 de abr. de 2024 | 2,4779 | 2,4779 | 2,4779 | 2,4779 | 2,4779 | 64 |
16 de abr. de 2024 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | 12 |
15 de abr. de 2024 | 2,5369 | 2,5369 | 2,5369 | 2,5369 | 2,5369 | 21 |
12 de abr. de 2024 | 2,5459 | 2,5459 | 2,5459 | 2,5459 | 2,5459 | 31 |
11 de abr. de 2024 | 2,5320 | 2,5320 | 2,5250 | 2,5265 | 2,5265 | 131 |
10 de abr. de 2024 | 2,5391 | 2,5391 | 2,5391 | 2,5391 | 2,5391 | 119 |
09 de abr. de 2024 | 2,5154 | 2,5154 | 2,5154 | 2,5154 | 2,5154 | 52 |
08 de abr. de 2024 | 2,5275 | 2,5428 | 2,5275 | 2,5398 | 2,5398 | 74 |
05 de abr. de 2024 | 2,5510 | 2,5510 | 2,5510 | 2,5510 | 2,5510 | 16 |
04 de abr. de 2024 | 2,5481 | 2,5481 | 2,5481 | 2,5481 | 2,5481 | 75 |
03 de abr. de 2024 | 2,5409 | 2,5409 | 2,5409 | 2,5409 | 2,5409 | 40 |
02 de abr. de 2024 | 2,5274 | 2,5274 | 2,5274 | 2,5274 | 2,5274 | 48 |
01 de abr. de 2024 | 2,4881 | 2,4881 | 2,4881 | 2,4881 | 2,4881 | 48 |
28 de mar. de 2024 | 2,4805 | 2,4805 | 2,4805 | 2,4805 | 2,4805 | 4 |
27 de mar. de 2024 | 2,4592 | 2,4592 | 2,4592 | 2,4592 | 2,4592 | 22 |
26 de mar. de 2024 | 2,4521 | 2,4521 | 2,4521 | 2,4521 | 2,4521 | 200 |
25 de mar. de 2024 | 2,4763 | 2,4763 | 2,4725 | 2,4725 | 2,4725 | 12 |
22 de mar. de 2024 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | 7 |
21 de mar. de 2024 | 2,4666 | 2,4666 | 2,4666 | 2,4666 | 2,4666 | 3 |
20 de mar. de 2024 | 2,4800 | 2,4800 | 2,4691 | 2,4735 | 2,4735 | 34 |
19 de mar. de 2024 | 2,5075 | 2,5075 | 2,4961 | 2,4961 | 2,4961 | 23 |
18 de mar. de 2024 | 2,5040 | 2,5040 | 2,5040 | 2,5040 | 2,5040 | 30 |
15 de mar. de 2024 | 2,4762 | 2,4762 | 2,4762 | 2,4762 | 2,4762 | 8 |
14 de mar. de 2024 | 2,4714 | 2,4714 | 2,4714 | 2,4714 | 2,4714 | 29 |
13 de mar. de 2024 | 2,4412 | 2,4412 | 2,4412 | 2,4412 | 2,4412 | 195 |
12 de mar. de 2024 | 2,3934 | 2,3934 | 2,3934 | 2,3934 | 2,3934 | 3 |
11 de mar. de 2024 | 2,4048 | 2,4048 | 2,4048 | 2,4048 | 2,4048 | 7 |
08 de mar. de 2024 | 2,3800 | 2,3832 | 2,3800 | 2,3832 | 2,3832 | 6 |
07 de mar. de 2024 | 2,4025 | 2,4025 | 2,4025 | 2,4025 | 2,4025 | 22 |
06 de mar. de 2024 | 2,3910 | 2,3958 | 2,3910 | 2,3958 | 2,3958 | 32 |
05 de mar. de 2024 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | 1 |
04 de mar. de 2024 | 2,3881 | 2,3881 | 2,3881 | 2,3881 | 2,3881 | 24 |
01 de mar. de 2024 | 2,4064 | 2,4064 | 2,4064 | 2,4064 | 2,4064 | 3 |
29 de fev. de 2024 | 2,3865 | 2,3865 | 2,3865 | 2,3865 | 2,3865 | 18 |
28 de fev. de 2024 | 2,3803 | 2,3803 | 2,3803 | 2,3803 | 2,3803 | 8 |
27 de fev. de 2024 | 2,3977 | 2,3977 | 2,3977 | 2,3977 | 2,3977 | 12 |
26 de fev. de 2024 | 2,3931 | 2,3931 | 2,3931 | 2,3931 | 2,3931 | 14 |
23 de fev. de 2024 | 2,3670 | 2,3670 | 2,3608 | 2,3608 | 2,3608 | 33 |
22 de fev. de 2024 | 2,3900 | 2,3908 | 2,3900 | 2,3908 | 2,3908 | 13 |
21 de fev. de 2024 | 2,3758 | 2,3758 | 2,3758 | 2,3758 | 2,3758 | 3 |
20 de fev. de 2024 | 2,3925 | 2,3925 | 2,3076 | 2,3706 | 2,3706 | 17 |
16 de fev. de 2024 | 2,3950 | 2,4056 | 2,3950 | 2,4056 | 2,4056 | 10 |
15 de fev. de 2024 | 2,3926 | 2,3926 | 2,3926 | 2,3926 | 2,3926 | 4 |
14 de fev. de 2024 | 2,3930 | 2,3930 | 2,3784 | 2,3784 | 2,3784 | 23 |
13 de fev. de 2024 | 2,4074 | 2,4074 | 2,4074 | 2,4074 | 2,4074 | 1 |
12 de fev. de 2024 | 2,4048 | 2,4048 | 2,4048 | 2,4048 | 2,4048 | 74 |
09 de fev. de 2024 | 2,4143 | 2,4190 | 2,4143 | 2,4190 | 2,4190 | 8 |
08 de fev. de 2024 | 2,3993 | 2,3993 | 2,3993 | 2,3993 | 2,3993 | 62 |
07 de fev. de 2024 | 2,3766 | 2,3766 | 2,3766 | 2,3766 | 2,3766 | 11 |
06 de fev. de 2024 | 2,3614 | 2,3614 | 2,3614 | 2,3614 | 2,3614 | 70 |
05 de fev. de 2024 | 2,3612 | 2,3612 | 2,3612 | 2,3612 | 2,3612 | - |
02 de fev. de 2024 | 2,3291 | 2,3291 | 2,3291 | 2,3291 | 2,3291 | - |
01 de fev. de 2024 | 2,3598 | 2,3598 | 2,3598 | 2,3598 | 2,3598 | - |
31 de jan. de 2024 | 2,3989 | 2,3989 | 2,3989 | 2,3989 | 2,3989 | 8 |
30 de jan. de 2024 | 2,4350 | 2,4350 | 2,4211 | 2,4211 | 2,4211 | 3 |
29 de jan. de 2024 | 2,4157 | 2,4157 | 2,3957 | 2,4082 | 2,4082 | 7 |
26 de jan. de 2024 | 2,4337 | 2,4337 | 2,4337 | 2,4337 | 2,4337 | 3 |
25 de jan. de 2024 | 2,4171 | 2,4171 | 2,4075 | 2,4171 | 2,4171 | 20 |
24 de jan. de 2024 | 2,3832 | 2,3832 | 2,3832 | 2,3832 | 2,3832 | 1 |
23 de jan. de 2024 | 2,3833 | 2,3833 | 2,3833 | 2,3833 | 2,3833 | 11 |
22 de jan. de 2024 | 2,3888 | 2,3888 | 2,3888 | 2,3888 | 2,3888 | - |
19 de jan. de 2024 | 2,3571 | 2,3571 | 2,3571 | 2,3571 | 2,3571 | - |
18 de jan. de 2024 | 2,3773 | 2,3773 | 2,3773 | 2,3773 | 2,3773 | - |
17 de jan. de 2024 | 2,3532 | 2,3532 | 2,3532 | 2,3532 | 2,3532 | 4 |
16 de jan. de 2024 | 2,3498 | 2,3498 | 2,3498 | 2,3498 | 2,3498 | - |
12 de jan. de 2024 | 2,3671 | 2,3671 | 2,3671 | 2,3671 | 2,3671 | - |
11 de jan. de 2024 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | - |
10 de jan. de 2024 | 2,3223 | 2,3223 | 2,3223 | 2,3223 | 2,3223 | - |
09 de jan. de 2024 | 2,3650 | 2,3650 | 2,3454 | 2,3454 | 2,3454 | 5 |
08 de jan. de 2024 | 2,3144 | 2,3360 | 2,3144 | 2,3244 | 2,3244 | 22 |
05 de jan. de 2024 | 2,3588 | 2,3588 | 2,3588 | 2,3588 | 2,3588 | 26 |
04 de jan. de 2024 | 2,3429 | 2,3429 | 2,3429 | 2,3429 | 2,3429 | - |
03 de jan. de 2024 | 2,3613 | 2,3613 | 2,3613 | 2,3613 | 2,3613 | - |
02 de jan. de 2024 | 2,3111 | 2,3111 | 2,3111 | 2,3111 | 2,3111 | - |
29 de dez. de 2023 | 2,3450 | 2,3450 | 2,3195 | 2,3195 | 2,3195 | 5 |
28 de dez. de 2023 | 2,3700 | 2,3700 | 2,3303 | 2,3303 | 2,3303 | 4 |
27 de dez. de 2023 | 2,3714 | 2,3714 | 2,3714 | 2,3714 | 2,3714 | - |
26 de dez. de 2023 | 2,3994 | 2,3994 | 2,3994 | 2,3994 | 2,3994 | 37 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |