Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
27 de mai. de 2024 | - | - | - | - | - | - |
24 de mai. de 2024 | 2,3395 | 2,3395 | 2,3395 | 2,3395 | 2,3395 | - |
23 de mai. de 2024 | 2,3302 | 2,3302 | 2,3302 | 2,3302 | 2,3302 | - |
22 de mai. de 2024 | 2,3443 | 2,3443 | 2,3443 | 2,3443 | 2,3443 | - |
21 de mai. de 2024 | 2,3624 | 2,3624 | 2,3624 | 2,3624 | 2,3624 | - |
20 de mai. de 2024 | 2,3731 | 2,3731 | 2,3731 | 2,3731 | 2,3731 | - |
17 de mai. de 2024 | 2,3705 | 2,3705 | 2,3705 | 2,3705 | 2,3705 | - |
16 de mai. de 2024 | 2,3424 | 2,3424 | 2,3424 | 2,3424 | 2,3424 | - |
15 de mai. de 2024 | 2,3356 | 2,3356 | 2,3356 | 2,3356 | 2,3356 | - |
14 de mai. de 2024 | 2,3400 | 2,3400 | 2,3283 | 2,3283 | 2,3283 | 4 |
13 de mai. de 2024 | 2,3382 | 2,3382 | 2,3382 | 2,3382 | 2,3382 | - |
10 de mai. de 2024 | 2,3522 | 2,3522 | 2,3265 | 2,3265 | 2,3265 | 2 |
09 de mai. de 2024 | 2,3453 | 2,3453 | 2,3453 | 2,3453 | 2,3453 | - |
08 de mai. de 2024 | 2,3488 | 2,3488 | 2,3488 | 2,3488 | 2,3488 | - |
07 de mai. de 2024 | 2,3521 | 2,3521 | 2,3521 | 2,3521 | 2,3521 | - |
06 de mai. de 2024 | 2,3569 | 2,3569 | 2,3569 | 2,3569 | 2,3569 | - |
03 de mai. de 2024 | 2,3386 | 2,3386 | 2,3386 | 2,3386 | 2,3386 | - |
02 de mai. de 2024 | 2,3285 | 2,3285 | 2,3285 | 2,3285 | 2,3285 | - |
01 de mai. de 2024 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | - |
30 de abr. de 2024 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | - |
29 de abr. de 2024 | 2,3735 | 2,3735 | 2,3735 | 2,3735 | 2,3735 | - |
26 de abr. de 2024 | 2,3835 | 2,3835 | 2,3835 | 2,3835 | 2,3835 | - |
25 de abr. de 2024 | 2,3795 | 2,3795 | 2,3795 | 2,3795 | 2,3795 | - |
24 de abr. de 2024 | 2,3701 | 2,3701 | 2,3701 | 2,3701 | 2,3701 | - |
23 de abr. de 2024 | 2,3774 | 2,3774 | 2,3774 | 2,3774 | 2,3774 | - |
22 de abr. de 2024 | 2,3615 | 2,3615 | 2,3615 | 2,3615 | 2,3615 | - |
19 de abr. de 2024 | 2,3576 | 2,3576 | 2,3576 | 2,3576 | 2,3576 | - |
18 de abr. de 2024 | 2,3589 | 2,3589 | 2,3589 | 2,3589 | 2,3589 | - |
17 de abr. de 2024 | 2,3744 | 2,3744 | 2,3744 | 2,3744 | 2,3744 | - |
16 de abr. de 2024 | 2,4287 | 2,4287 | 2,4287 | 2,4287 | 2,4287 | - |
15 de abr. de 2024 | 2,4272 | 2,4272 | 2,4272 | 2,4272 | 2,4272 | - |
12 de abr. de 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | - |
11 de abr. de 2024 | 2,4147 | 2,4147 | 2,4147 | 2,4147 | 2,4147 | - |
10 de abr. de 2024 | 2,4294 | 2,4294 | 2,4294 | 2,4294 | 2,4294 | - |
09 de abr. de 2024 | 2,4079 | 2,4079 | 2,4079 | 2,4079 | 2,4079 | - |
08 de abr. de 2024 | 2,4293 | 2,4293 | 2,4293 | 2,4293 | 2,4293 | - |
05 de abr. de 2024 | 2,4332 | 2,4332 | 2,4332 | 2,4332 | 2,4332 | - |
04 de abr. de 2024 | 2,4369 | 2,4369 | 2,4369 | 2,4369 | 2,4369 | - |
03 de abr. de 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
02 de abr. de 2024 | 2,4238 | 2,4238 | 2,4238 | 2,4238 | 2,4238 | - |
01 de abr. de 2024 | 2,3959 | 2,3959 | 2,3959 | 2,3959 | 2,3959 | - |
28 de mar. de 2024 | 2,3897 | 2,3897 | 2,3897 | 2,3897 | 2,3897 | - |
27 de mar. de 2024 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | - |
26 de mar. de 2024 | 2,3585 | 2,3585 | 2,3585 | 2,3585 | 2,3585 | - |
25 de mar. de 2024 | 2,3770 | 2,3770 | 2,3770 | 2,3770 | 2,3770 | - |
22 de mar. de 2024 | 2,3526 | 2,3526 | 2,3526 | 2,3526 | 2,3526 | - |
21 de mar. de 2024 | 2,3706 | 2,3706 | 2,3706 | 2,3706 | 2,3706 | - |
20 de mar. de 2024 | 2,3789 | 2,3789 | 2,3789 | 2,3789 | 2,3789 | - |
19 de mar. de 2024 | 2,4002 | 2,4002 | 2,4002 | 2,4002 | 2,4002 | - |
18 de mar. de 2024 | 2,4079 | 2,4079 | 2,4079 | 2,4079 | 2,4079 | - |
15 de mar. de 2024 | 2,3865 | 2,3865 | 2,3865 | 2,3865 | 2,3865 | - |
14 de mar. de 2024 | 2,3814 | 2,3814 | 2,3814 | 2,3814 | 2,3814 | - |
13 de mar. de 2024 | 2,3642 | 2,3642 | 2,3642 | 2,3642 | 2,3642 | - |
12 de mar. de 2024 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | - |
11 de mar. de 2024 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | - |
08 de mar. de 2024 | 2,3161 | 2,3161 | 2,3161 | 2,3161 | 2,3161 | - |
07 de mar. de 2024 | 2,3342 | 2,3342 | 2,3342 | 2,3342 | 2,3342 | - |
06 de mar. de 2024 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | - |
05 de mar. de 2024 | 2,3031 | 2,3031 | 2,3031 | 2,3031 | 2,3031 | - |
04 de mar. de 2024 | 2,3189 | 2,3189 | 2,3189 | 2,3189 | 2,3189 | - |
01 de mar. de 2024 | 2,3355 | 2,3355 | 2,3355 | 2,3355 | 2,3355 | - |
29 de fev. de 2024 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | - |
28 de fev. de 2024 | 2,3154 | 2,3154 | 2,3154 | 2,3154 | 2,3154 | - |
27 de fev. de 2024 | 2,3318 | 2,3318 | 2,3318 | 2,3318 | 2,3318 | - |
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 | 2,3256 | 2,3256 | 2,3256 | 2,3256 | 2,3256 | - |
21 de fev. de 2024 | 2,3161 | 2,3161 | 2,3161 | 2,3161 | 2,3161 | - |
20 de fev. de 2024 | 2,3114 | 2,3114 | 2,3114 | 2,3114 | 2,3114 | - |
16 de fev. de 2024 | 2,3478 | 2,3478 | 2,3478 | 2,3478 | 2,3478 | - |
15 de fev. de 2024 | 2,3314 | 2,3314 | 2,3314 | 2,3314 | 2,3314 | - |
14 de fev. de 2024 | 2,3154 | 2,3154 | 2,3154 | 2,3154 | 2,3154 | - |
13 de fev. de 2024 | 2,3421 | 2,3421 | 2,3421 | 2,3421 | 2,3421 | - |
12 de fev. de 2024 | 2,3371 | 2,3371 | 2,3371 | 2,3371 | 2,3371 | - |
09 de fev. de 2024 | 2,3523 | 2,3523 | 2,3523 | 2,3523 | 2,3523 | - |
08 de fev. de 2024 | 2,3337 | 2,3337 | 2,3337 | 2,3337 | 2,3337 | - |
07 de fev. de 2024 | 2,3202 | 2,3202 | 2,3202 | 2,3202 | 2,3202 | - |
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 | 2,2748 | 2,2748 | 2,2748 | 2,2748 | 2,2748 | - |
01 de fev. de 2024 | 2,2952 | 2,2952 | 2,2952 | 2,2952 | 2,2952 | - |
31 de jan. de 2024 | 2,3325 | 2,3325 | 2,3325 | 2,3325 | 2,3325 | - |
30 de jan. de 2024 | 2,3551 | 2,3551 | 2,3551 | 2,3551 | 2,3551 | - |
29 de jan. de 2024 | 2,3404 | 2,3404 | 2,3404 | 2,3404 | 2,3404 | - |
26 de jan. de 2024 | 2,3628 | 2,3628 | 2,3628 | 2,3628 | 2,3628 | - |
25 de jan. de 2024 | 2,3453 | 2,3453 | 2,3453 | 2,3453 | 2,3453 | - |
24 de jan. de 2024 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | - |
23 de jan. de 2024 | 2,3196 | 2,3196 | 2,3196 | 2,3196 | 2,3196 | - |
22 de jan. de 2024 | 2,3251 | 2,3251 | 2,3251 | 2,3251 | 2,3251 | - |
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 | 2,2852 | 2,2852 | 2,2852 | 2,2852 | 2,2852 | - |
10 de jan. de 2024 | 2,2621 | 2,2621 | 2,2621 | 2,2621 | 2,2621 | - |
09 de jan. de 2024 | 2,2831 | 2,2831 | 2,2831 | 2,2831 | 2,2831 | - |
08 de jan. de 2024 | 2,2615 | 2,2615 | 2,2615 | 2,2615 | 2,2615 | - |
05 de jan. de 2024 | 2,2910 | 2,2910 | 2,2910 | 2,2910 | 2,2910 | - |
04 de jan. de 2024 | 2,2758 | 2,2758 | 2,2758 | 2,2758 | 2,2758 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |