Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 2,3043 | 2,3043 | 2,3043 | 2,3043 | 2,3043 | - |
16 de mai. de 2024 | 2,2771 | 2,2771 | 2,2771 | 2,2771 | 2,2771 | - |
15 de mai. de 2024 | 2,2703 | 2,2703 | 2,2703 | 2,2703 | 2,2703 | - |
14 de mai. de 2024 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | - |
13 de mai. de 2024 | 2,2721 | 2,2721 | 2,2721 | 2,2721 | 2,2721 | - |
10 de mai. de 2024 | 2,2604 | 2,2604 | 2,2604 | 2,2604 | 2,2604 | - |
09 de mai. de 2024 | 2,2792 | 2,2792 | 2,2792 | 2,2792 | 2,2792 | - |
08 de mai. de 2024 | 2,2806 | 2,2806 | 2,2806 | 2,2806 | 2,2806 | - |
07 de mai. de 2024 | 2,2842 | 2,2842 | 2,2842 | 2,2842 | 2,2842 | - |
06 de mai. de 2024 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | - |
03 de mai. de 2024 | 2,2707 | 2,2707 | 2,2707 | 2,2707 | 2,2707 | - |
02 de mai. de 2024 | 2,2579 | 2,2579 | 2,2579 | 2,2579 | 2,2579 | - |
01 de mai. de 2024 | 2,2479 | 2,2479 | 2,2479 | 2,2479 | 2,2479 | - |
30 de abr. de 2024 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | - |
29 de abr. de 2024 | 2,3032 | 2,3032 | 2,3032 | 2,3032 | 2,3032 | - |
26 de abr. de 2024 | 2,3116 | 2,3116 | 2,3116 | 2,3116 | 2,3116 | - |
25 de abr. de 2024 | 2,3075 | 2,3075 | 2,3075 | 2,3075 | 2,3075 | - |
24 de abr. de 2024 | 2,2980 | 2,2980 | 2,2980 | 2,2980 | 2,2980 | - |
23 de abr. de 2024 | 2,3053 | 2,3053 | 2,3053 | 2,3053 | 2,3053 | - |
22 de abr. de 2024 | 2,2894 | 2,2894 | 2,2894 | 2,2894 | 2,2894 | - |
19 de abr. de 2024 | 2,2855 | 2,2855 | 2,2855 | 2,2855 | 2,2855 | - |
18 de abr. de 2024 | 2,2882 | 2,2882 | 2,2882 | 2,2882 | 2,2882 | - |
17 de abr. de 2024 | 2,3031 | 2,3031 | 2,3031 | 2,3031 | 2,3031 | - |
16 de abr. de 2024 | 2,3556 | 2,3556 | 2,3556 | 2,3556 | 2,3556 | - |
15 de abr. de 2024 | 2,3541 | 2,3541 | 2,3541 | 2,3541 | 2,3541 | - |
12 de abr. de 2024 | 2,3619 | 2,3619 | 2,3619 | 2,3619 | 2,3619 | - |
11 de abr. de 2024 | 2,3411 | 2,3411 | 2,3411 | 2,3411 | 2,3411 | - |
10 de abr. de 2024 | 2,3556 | 2,3556 | 2,3556 | 2,3556 | 2,3556 | - |
09 de abr. de 2024 | 2,3341 | 2,3341 | 2,3341 | 2,3341 | 2,3341 | - |
08 de abr. de 2024 | 2,3555 | 2,3555 | 2,3555 | 2,3555 | 2,3555 | - |
05 de abr. de 2024 | 2,3594 | 2,3594 | 2,3594 | 2,3594 | 2,3594 | - |
04 de abr. de 2024 | 2,3662 | 2,3662 | 2,3662 | 2,3662 | 2,3662 | - |
03 de abr. de 2024 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | - |
02 de abr. de 2024 | 2,3531 | 2,3531 | 2,3531 | 2,3531 | 2,3531 | - |
01 de abr. de 2024 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | - |
28 de mar. de 2024 | 2,3205 | 2,3205 | 2,3205 | 2,3205 | 2,3205 | - |
27 de mar. de 2024 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | - |
26 de mar. de 2024 | 2,2893 | 2,2893 | 2,2893 | 2,2893 | 2,2893 | - |
25 de mar. de 2024 | 2,3078 | 2,3078 | 2,3078 | 2,3078 | 2,3078 | - |
22 de mar. de 2024 | 2,2836 | 2,2836 | 2,2836 | 2,2836 | 2,2836 | - |
21 de mar. de 2024 | 2,3016 | 2,3016 | 2,3016 | 2,3016 | 2,3016 | - |
20 de mar. de 2024 | 2,3099 | 2,3099 | 2,3099 | 2,3099 | 2,3099 | - |
19 de mar. de 2024 | 2,3312 | 2,3312 | 2,3312 | 2,3312 | 2,3312 | - |
18 de mar. de 2024 | 2,3389 | 2,3389 | 2,3389 | 2,3389 | 2,3389 | - |
15 de mar. de 2024 | 2,3194 | 2,3194 | 2,3194 | 2,3194 | 2,3194 | - |
14 de mar. de 2024 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | - |
13 de mar. de 2024 | 2,3009 | 2,3009 | 2,3009 | 2,3009 | 2,3009 | - |
12 de mar. de 2024 | 2,2672 | 2,2672 | 2,2672 | 2,2672 | 2,2672 | - |
11 de mar. de 2024 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | - |
08 de mar. de 2024 | 2,2562 | 2,2562 | 2,2562 | 2,2562 | 2,2562 | - |
07 de mar. de 2024 | 2,2743 | 2,2743 | 2,2743 | 2,2743 | 2,2743 | - |
06 de mar. de 2024 | 2,2687 | 2,2687 | 2,2687 | 2,2687 | 2,2687 | - |
05 de mar. de 2024 | 2,2459 | 2,2459 | 2,2459 | 2,2459 | 2,2459 | - |
04 de mar. de 2024 | 2,2612 | 2,2612 | 2,2612 | 2,2612 | 2,2612 | - |
01 de mar. de 2024 | 2,2778 | 2,2778 | 2,2778 | 2,2778 | 2,2778 | - |
29 de fev. de 2024 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | - |
28 de fev. de 2024 | 2,2589 | 2,2589 | 2,2589 | 2,2589 | 2,2589 | - |
27 de fev. de 2024 | 2,2753 | 2,2753 | 2,2753 | 2,2753 | 2,2753 | - |
26 de fev. de 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
23 de fev. de 2024 | 2,2485 | 2,2485 | 2,2485 | 2,2485 | 2,2485 | - |
22 de fev. de 2024 | 2,2681 | 2,2681 | 2,2681 | 2,2681 | 2,2681 | - |
21 de fev. de 2024 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | - |
20 de fev. de 2024 | 2,2563 | 2,2563 | 2,2563 | 2,2563 | 2,2563 | - |
16 de fev. de 2024 | 2,2925 | 2,2925 | 2,2925 | 2,2925 | 2,2925 | - |
15 de fev. de 2024 | 2,2769 | 2,2769 | 2,2769 | 2,2769 | 2,2769 | - |
14 de fev. de 2024 | 2,2598 | 2,2598 | 2,2598 | 2,2598 | 2,2598 | - |
13 de fev. de 2024 | 2,2865 | 2,2865 | 2,2865 | 2,2865 | 2,2865 | - |
12 de fev. de 2024 | 2,2815 | 2,2815 | 2,2815 | 2,2815 | 2,2815 | - |
09 de fev. de 2024 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | - |
08 de fev. de 2024 | 2,2786 | 2,2786 | 2,2786 | 2,2786 | 2,2786 | - |
07 de fev. de 2024 | 2,2658 | 2,2658 | 2,2658 | 2,2658 | 2,2658 | - |
06 de fev. de 2024 | 2,2510 | 2,2510 | 2,2510 | 2,2510 | 2,2510 | - |
05 de fev. de 2024 | 2,2495 | 2,2495 | 2,2495 | 2,2495 | 2,2495 | - |
02 de fev. de 2024 | 2,2197 | 2,2197 | 2,2197 | 2,2197 | 2,2197 | - |
01 de fev. de 2024 | 2,2372 | 2,2372 | 2,2372 | 2,2372 | 2,2372 | - |
31 de jan. de 2024 | 2,2721 | 2,2721 | 2,2721 | 2,2721 | 2,2721 | - |
30 de jan. de 2024 | 2,2947 | 2,2947 | 2,2947 | 2,2947 | 2,2947 | - |
29 de jan. de 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
26 de jan. de 2024 | 2,3016 | 2,3016 | 2,3016 | 2,3016 | 2,3016 | - |
25 de jan. de 2024 | 2,2841 | 2,2841 | 2,2841 | 2,2841 | 2,2841 | - |
24 de jan. de 2024 | 2,2606 | 2,2606 | 2,2606 | 2,2606 | 2,2606 | - |
23 de jan. de 2024 | 2,2607 | 2,2607 | 2,2607 | 2,2607 | 2,2607 | - |
22 de jan. de 2024 | 2,2662 | 2,2662 | 2,2662 | 2,2662 | 2,2662 | - |
19 de jan. de 2024 | 2,2379 | 2,2379 | 2,2379 | 2,2379 | 2,2379 | - |
18 de jan. de 2024 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | - |
17 de jan. de 2024 | 2,2343 | 2,2343 | 2,2343 | 2,2343 | 2,2343 | - |
16 de jan. de 2024 | 2,2309 | 2,2309 | 2,2309 | 2,2309 | 2,2309 | - |
12 de jan. de 2024 | 2,2501 | 2,2501 | 2,2501 | 2,2501 | 2,2501 | - |
11 de jan. de 2024 | 2,2265 | 2,2265 | 2,2265 | 2,2265 | 2,2265 | - |
10 de jan. de 2024 | 2,2034 | 2,2034 | 2,2034 | 2,2034 | 2,2034 | - |
09 de jan. de 2024 | 2,2239 | 2,2239 | 2,2239 | 2,2239 | 2,2239 | - |
08 de jan. de 2024 | 2,2023 | 2,2023 | 2,2023 | 2,2023 | 2,2023 | - |
05 de jan. de 2024 | 2,2310 | 2,2310 | 2,2310 | 2,2310 | 2,2310 | - |
04 de jan. de 2024 | 2,2146 | 2,2146 | 2,2146 | 2,2146 | 2,2146 | - |
03 de jan. de 2024 | 2,2325 | 2,2325 | 2,2325 | 2,2325 | 2,2325 | - |
02 de jan. de 2024 | 2,2235 | 2,2235 | 2,1823 | 2,1823 | 2,1823 | 1 |
29 de dez. de 2023 | 2,1826 | 2,1826 | 2,1826 | 2,1826 | 2,1826 | 1 |
28 de dez. de 2023 | 2,1934 | 2,1934 | 2,1934 | 2,1934 | 2,1934 | - |
27 de dez. de 2023 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
26 de dez. de 2023 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |