Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 2,3069 | 2,3069 | 2,3069 | 2,3069 | 2,3069 | - |
16 de mai. de 2024 | 2,2797 | 2,2797 | 2,2797 | 2,2797 | 2,2797 | - |
15 de mai. de 2024 | 2,2729 | 2,2729 | 2,2729 | 2,2729 | 2,2729 | - |
14 de mai. de 2024 | 2,2656 | 2,2656 | 2,2656 | 2,2656 | 2,2656 | - |
13 de mai. de 2024 | 2,2747 | 2,2747 | 2,2747 | 2,2747 | 2,2747 | - |
10 de mai. de 2024 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | - |
09 de mai. de 2024 | 2,2818 | 2,2818 | 2,2818 | 2,2818 | 2,2818 | - |
08 de mai. de 2024 | 2,2832 | 2,2832 | 2,2832 | 2,2832 | 2,2832 | - |
07 de mai. de 2024 | 2,2868 | 2,2868 | 2,2868 | 2,2868 | 2,2868 | - |
06 de mai. de 2024 | 2,2916 | 2,2916 | 2,2916 | 2,2916 | 2,2916 | - |
03 de mai. de 2024 | 2,2733 | 2,2733 | 2,2733 | 2,2733 | 2,2733 | - |
02 de mai. de 2024 | 2,2605 | 2,2605 | 2,2605 | 2,2605 | 2,2605 | - |
01 de mai. de 2024 | 2,2505 | 2,2505 | 2,2505 | 2,2505 | 2,2505 | - |
30 de abr. de 2024 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | - |
29 de abr. de 2024 | 2,3058 | 2,3058 | 2,3058 | 2,3058 | 2,3058 | - |
26 de abr. de 2024 | 2,3142 | 2,3142 | 2,3142 | 2,3142 | 2,3142 | - |
25 de abr. de 2024 | 2,3101 | 2,3101 | 2,3101 | 2,3101 | 2,3101 | - |
24 de abr. de 2024 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | - |
23 de abr. de 2024 | 2,3079 | 2,3079 | 2,3079 | 2,3079 | 2,3079 | - |
22 de abr. de 2024 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | - |
19 de abr. de 2024 | 2,2881 | 2,2881 | 2,2881 | 2,2881 | 2,2881 | - |
18 de abr. de 2024 | 2,2908 | 2,2908 | 2,2908 | 2,2908 | 2,2908 | - |
17 de abr. de 2024 | 2,3057 | 2,3057 | 2,3057 | 2,3057 | 2,3057 | - |
16 de abr. de 2024 | 2,3582 | 2,3582 | 2,3582 | 2,3582 | 2,3582 | - |
15 de abr. de 2024 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | - |
12 de abr. de 2024 | 2,3645 | 2,3645 | 2,3645 | 2,3645 | 2,3645 | - |
11 de abr. de 2024 | 2,3437 | 2,3437 | 2,3437 | 2,3437 | 2,3437 | - |
10 de abr. de 2024 | 2,3582 | 2,3582 | 2,3582 | 2,3582 | 2,3582 | - |
09 de abr. de 2024 | 2,3367 | 2,3367 | 2,3367 | 2,3367 | 2,3367 | - |
08 de abr. de 2024 | 2,3581 | 2,3581 | 2,3581 | 2,3581 | 2,3581 | - |
05 de abr. de 2024 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | - |
04 de abr. de 2024 | 2,3688 | 2,3688 | 2,3688 | 2,3688 | 2,3688 | - |
03 de abr. de 2024 | 2,3619 | 2,3619 | 2,3619 | 2,3619 | 2,3619 | - |
02 de abr. de 2024 | 2,3557 | 2,3557 | 2,3557 | 2,3557 | 2,3557 | - |
01 de abr. de 2024 | 2,3293 | 2,3293 | 2,3293 | 2,3293 | 2,3293 | - |
28 de mar. de 2024 | 2,3231 | 2,3231 | 2,3231 | 2,3231 | 2,3231 | - |
27 de mar. de 2024 | 2,3024 | 2,3024 | 2,3024 | 2,3024 | 2,3024 | - |
26 de mar. de 2024 | 2,2919 | 2,2919 | 2,2919 | 2,2919 | 2,2919 | - |
25 de mar. de 2024 | 2,3104 | 2,3104 | 2,3104 | 2,3104 | 2,3104 | - |
22 de mar. de 2024 | 2,2862 | 2,2862 | 2,2862 | 2,2862 | 2,2862 | - |
21 de mar. de 2024 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | - |
20 de mar. de 2024 | 2,3125 | 2,3125 | 2,3125 | 2,3125 | 2,3125 | - |
19 de mar. de 2024 | 2,3338 | 2,3338 | 2,3338 | 2,3338 | 2,3338 | - |
18 de mar. de 2024 | 2,3415 | 2,3415 | 2,3415 | 2,3415 | 2,3415 | - |
15 de mar. de 2024 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | - |
14 de mar. de 2024 | 2,3205 | 2,3205 | 2,3205 | 2,3205 | 2,3205 | - |
13 de mar. de 2024 | 2,3035 | 2,3035 | 2,3035 | 2,3035 | 2,3035 | - |
12 de mar. de 2024 | 2,2698 | 2,2698 | 2,2698 | 2,2698 | 2,2698 | - |
11 de mar. de 2024 | 2,2807 | 2,2807 | 2,2807 | 2,2807 | 2,2807 | - |
08 de mar. de 2024 | 2,2588 | 2,2588 | 2,2588 | 2,2588 | 2,2588 | - |
07 de mar. de 2024 | 2,2769 | 2,2769 | 2,2769 | 2,2769 | 2,2769 | - |
06 de mar. de 2024 | 2,2713 | 2,2713 | 2,2713 | 2,2713 | 2,2713 | - |
05 de mar. de 2024 | 2,2485 | 2,2485 | 2,2485 | 2,2485 | 2,2485 | - |
04 de mar. de 2024 | 2,2638 | 2,2638 | 2,2638 | 2,2638 | 2,2638 | - |
01 de mar. de 2024 | 2,2804 | 2,2804 | 2,2804 | 2,2804 | 2,2804 | - |
29 de fev. de 2024 | 2,2656 | 2,2656 | 2,2656 | 2,2656 | 2,2656 | - |
28 de fev. de 2024 | 2,2615 | 2,2615 | 2,2615 | 2,2615 | 2,2615 | - |
27 de fev. de 2024 | 2,2779 | 2,2779 | 2,2779 | 2,2779 | 2,2779 | - |
26 de fev. de 2024 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | - |
23 de fev. de 2024 | 2,2511 | 2,2511 | 2,2511 | 2,2511 | 2,2511 | - |
22 de fev. de 2024 | 2,2707 | 2,2707 | 2,2707 | 2,2707 | 2,2707 | - |
21 de fev. de 2024 | 2,2636 | 2,2636 | 2,2636 | 2,2636 | 2,2636 | - |
20 de fev. de 2024 | 2,2589 | 2,2589 | 2,2589 | 2,2589 | 2,2589 | - |
16 de fev. de 2024 | 2,2951 | 2,2951 | 2,2951 | 2,2951 | 2,2951 | - |
15 de fev. de 2024 | 2,2795 | 2,2795 | 2,2795 | 2,2795 | 2,2795 | - |
14 de fev. de 2024 | 2,2624 | 2,2624 | 2,2624 | 2,2624 | 2,2624 | - |
13 de fev. de 2024 | 2,2891 | 2,2891 | 2,2891 | 2,2891 | 2,2891 | - |
12 de fev. de 2024 | 2,2841 | 2,2841 | 2,2841 | 2,2841 | 2,2841 | - |
09 de fev. de 2024 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | - |
08 de fev. de 2024 | 2,2812 | 2,2812 | 2,2812 | 2,2812 | 2,2812 | - |
07 de fev. de 2024 | 2,2684 | 2,2684 | 2,2684 | 2,2684 | 2,2684 | - |
06 de fev. de 2024 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | - |
05 de fev. de 2024 | 2,2521 | 2,2521 | 2,2521 | 2,2521 | 2,2521 | - |
02 de fev. de 2024 | 2,2223 | 2,2223 | 2,2223 | 2,2223 | 2,2223 | - |
01 de fev. de 2024 | 2,2401 | 2,2401 | 2,2401 | 2,2401 | 2,2401 | - |
31 de jan. de 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
30 de jan. de 2024 | 2,2976 | 2,2976 | 2,2976 | 2,2976 | 2,2976 | - |
29 de jan. de 2024 | 2,2829 | 2,2829 | 2,2829 | 2,2829 | 2,2829 | - |
26 de jan. de 2024 | 2,3045 | 2,3045 | 2,3045 | 2,3045 | 2,3045 | - |
25 de jan. de 2024 | 2,2870 | 2,2870 | 2,2870 | 2,2870 | 2,2870 | - |
24 de jan. de 2024 | 2,2635 | 2,2635 | 2,2635 | 2,2635 | 2,2635 | - |
23 de jan. de 2024 | 2,2636 | 2,2636 | 2,2636 | 2,2636 | 2,2636 | - |
22 de jan. de 2024 | 2,2691 | 2,2691 | 2,2691 | 2,2691 | 2,2691 | - |
19 de jan. de 2024 | 2,2408 | 2,2408 | 2,2408 | 2,2408 | 2,2408 | - |
18 de jan. de 2024 | 2,2613 | 2,2613 | 2,2613 | 2,2613 | 2,2613 | - |
17 de jan. de 2024 | 2,2372 | 2,2372 | 2,2372 | 2,2372 | 2,2372 | - |
16 de jan. de 2024 | 2,2338 | 2,2338 | 2,2338 | 2,2338 | 2,2338 | - |
12 de jan. de 2024 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | - |
11 de jan. de 2024 | 2,2294 | 2,2294 | 2,2294 | 2,2294 | 2,2294 | - |
10 de jan. de 2024 | 2,2063 | 2,2063 | 2,2063 | 2,2063 | 2,2063 | - |
09 de jan. de 2024 | 2,2268 | 2,2268 | 2,2268 | 2,2268 | 2,2268 | - |
08 de jan. de 2024 | 2,2052 | 2,2052 | 2,2052 | 2,2052 | 2,2052 | - |
05 de jan. de 2024 | 2,2339 | 2,2339 | 2,2339 | 2,2339 | 2,2339 | - |
04 de jan. de 2024 | 2,2175 | 2,2175 | 2,2175 | 2,2175 | 2,2175 | - |
03 de jan. de 2024 | 2,2354 | 2,2354 | 2,2354 | 2,2354 | 2,2354 | - |
02 de jan. de 2024 | 2,2270 | 2,2270 | 2,1852 | 2,1852 | 2,1852 | 1 |
29 de dez. de 2023 | 2,1861 | 2,1861 | 2,1861 | 2,1861 | 2,1861 | 1 |
28 de dez. de 2023 | 2,1969 | 2,1969 | 2,1969 | 2,1969 | 2,1969 | - |
27 de dez. de 2023 | 2,2335 | 2,2335 | 2,2335 | 2,2335 | 2,2335 | - |
26 de dez. de 2023 | 2,2571 | 2,2571 | 2,2571 | 2,2571 | 2,2571 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |