Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 2,5044 | 2,5359 | 2,5028 | 2,5347 | 2,5347 | 8.444 |
16 de mai. de 2024 | 2,4837 | 2,5062 | 2,4731 | 2,4962 | 2,4962 | 6.055 |
15 de mai. de 2024 | 2,4800 | 2,4893 | 2,4354 | 2,4773 | 2,4773 | 8.695 |
14 de mai. de 2024 | 2,4974 | 2,4993 | 2,4585 | 2,4730 | 2,4730 | 10.851 |
13 de mai. de 2024 | 2,4818 | 2,5147 | 2,4784 | 2,4937 | 2,4937 | 8.372 |
10 de mai. de 2024 | 2,5267 | 2,5428 | 2,4833 | 2,4856 | 2,4856 | 7.184 |
09 de mai. de 2024 | 2,5308 | 2,5480 | 2,5148 | 2,5224 | 2,5224 | 8.957 |
08 de mai. de 2024 | 2,5080 | 2,5305 | 2,4775 | 2,5203 | 2,5203 | 8.542 |
07 de mai. de 2024 | 2,5180 | 2,5272 | 2,4796 | 2,5144 | 2,5144 | 10.575 |
06 de mai. de 2024 | 2,5010 | 2,5217 | 2,4876 | 2,5093 | 2,5093 | 5.215 |
03 de mai. de 2024 | 2,5001 | 2,5078 | 2,4800 | 2,4930 | 2,4930 | 9.534 |
02 de mai. de 2024 | 2,5021 | 2,5175 | 2,4754 | 2,4913 | 2,4913 | 11.956 |
01 de mai. de 2024 | 2,5506 | 2,5627 | 2,4904 | 2,4949 | 2,4949 | 13.121 |
30 de abr. de 2024 | 2,5793 | 2,5999 | 2,5285 | 2,5631 | 2,5631 | 8.344 |
29 de abr. de 2024 | 2,5891 | 2,6109 | 2,5746 | 2,5787 | 2,5787 | 6.041 |
26 de abr. de 2024 | 2,5986 | 2,6244 | 2,5910 | 2,5948 | 2,5948 | 6.562 |
25 de abr. de 2024 | 2,5855 | 2,6075 | 2,5597 | 2,5908 | 2,5908 | 7.114 |
24 de abr. de 2024 | 2,6052 | 2,6125 | 2,5741 | 2,5883 | 2,5883 | 6.582 |
23 de abr. de 2024 | 2,5965 | 2,6121 | 2,5547 | 2,6078 | 2,6078 | 6.760 |
22 de abr. de 2024 | 2,5727 | 2,5930 | 2,5400 | 2,5882 | 2,5882 | 8.848 |
19 de abr. de 2024 | 2,5666 | 2,6695 | 2,5493 | 2,5753 | 2,5753 | 13.878 |
18 de abr. de 2024 | 2,6035 | 2,6036 | 2,5581 | 2,5695 | 2,5695 | 12.667 |
17 de abr. de 2024 | 2,6601 | 2,6676 | 2,5881 | 2,5958 | 2,5958 | 6.195 |
16 de abr. de 2024 | 2,6768 | 2,6784 | 2,6478 | 2,6680 | 2,6680 | 7.786 |
15 de abr. de 2024 | 2,6900 | 2,6982 | 2,6316 | 2,6681 | 2,6681 | 4.364 |
12 de abr. de 2024 | 2,6882 | 2,7297 | 2,6832 | 2,6875 | 2,6875 | 3.919 |
11 de abr. de 2024 | 2,7104 | 2,7121 | 2,6597 | 2,6679 | 2,6679 | 7.328 |
10 de abr. de 2024 | 2,6683 | 2,7087 | 2,6567 | 2,7014 | 2,7014 | 5.318 |
09 de abr. de 2024 | 2,7102 | 2,7244 | 2,6720 | 2,6751 | 2,6751 | 5.117 |
08 de abr. de 2024 | 2,7100 | 2,7276 | 2,6830 | 2,7125 | 2,7125 | 3.743 |
05 de abr. de 2024 | 2,7308 | 2,7594 | 2,7256 | 2,7416 | 2,7416 | 7.216 |
04 de abr. de 2024 | 2,7138 | 2,7369 | 2,6846 | 2,7238 | 2,7238 | 4.668 |
03 de abr. de 2024 | 2,7009 | 2,7333 | 2,6998 | 2,7129 | 2,7129 | 6.717 |
02 de abr. de 2024 | 2,6361 | 2,7023 | 2,6360 | 2,6914 | 2,6914 | 10.099 |
01 de abr. de 2024 | 2,6153 | 2,6365 | 2,5859 | 2,6276 | 2,6276 | 7.189 |
28 de mar. de 2024 | 2,5983 | 2,6230 | 2,5887 | 2,6189 | 2,6189 | 4.488 |
27 de mar. de 2024 | 2,5859 | 2,5993 | 2,5801 | 2,5969 | 2,5969 | 3.053 |
26 de mar. de 2024 | 2,6251 | 2,6273 | 2,5950 | 2,6000 | 2,6000 | 4.448 |
25 de mar. de 2024 | 2,6126 | 2,6449 | 2,6000 | 2,6294 | 2,6294 | 3.687 |
22 de mar. de 2024 | 2,6066 | 2,6260 | 2,5960 | 2,6015 | 2,6015 | 3.551 |
21 de mar. de 2024 | 2,6430 | 2,6430 | 2,5966 | 2,6205 | 2,6205 | 2.820 |
20 de mar. de 2024 | 2,6351 | 2,6452 | 2,6230 | 2,6353 | 2,6353 | 3.070 |
19 de mar. de 2024 | 2,6740 | 2,6849 | 2,6700 | 2,6780 | 2,6780 | 3.030 |
18 de mar. de 2024 | 2,6509 | 2,6913 | 2,6509 | 2,6911 | 2,6911 | 3.077 |
15 de mar. de 2024 | 2,6315 | 2,6459 | 2,6129 | 2,6403 | 2,6403 | 1.758 |
14 de mar. de 2024 | 2,6185 | 2,6353 | 2,6126 | 2,6353 | 2,6353 | 3.195 |
13 de mar. de 2024 | 2,5520 | 2,6058 | 2,5520 | 2,6015 | 2,6015 | 1.821 |
12 de mar. de 2024 | 2,5599 | 2,5599 | 2,5294 | 2,5376 | 2,5376 | 1.770 |
11 de mar. de 2024 | 2,5224 | 2,5565 | 2,5034 | 2,5502 | 2,5502 | 1.810 |
08 de mar. de 2024 | 2,5708 | 2,5773 | 2,5150 | 2,5307 | 2,5307 | 2.247 |
07 de mar. de 2024 | 2,5354 | 2,5749 | 2,5289 | 2,5612 | 2,5612 | 1.996 |
06 de mar. de 2024 | 2,5100 | 2,5662 | 2,5100 | 2,5483 | 2,5483 | 2.397 |
05 de mar. de 2024 | 2,5362 | 2,5396 | 2,5084 | 2,5138 | 2,5138 | 3.862 |
04 de mar. de 2024 | 2,5612 | 2,5612 | 2,5276 | 2,5396 | 2,5396 | 1.860 |
01 de mar. de 2024 | 2,5406 | 2,5709 | 2,5327 | 2,5616 | 2,5616 | 1.735 |
29 de fev. de 2024 | 2,5058 | 2,5426 | 2,4940 | 2,5262 | 2,5262 | 2.194 |
28 de fev. de 2024 | 2,5297 | 2,5530 | 2,5057 | 2,5205 | 2,5205 | 2.210 |
27 de fev. de 2024 | 2,5371 | 2,5623 | 2,5333 | 2,5564 | 2,5564 | 1.470 |
26 de fev. de 2024 | 2,5021 | 2,5567 | 2,5021 | 2,5471 | 2,5471 | 969 |
23 de fev. de 2024 | 2,5379 | 2,5379 | 2,4923 | 2,5050 | 2,5050 | 2.195 |
22 de fev. de 2024 | 2,5392 | 2,5415 | 2,4963 | 2,5403 | 2,5403 | 1.570 |
21 de fev. de 2024 | 2,5306 | 2,5306 | 2,5102 | 2,5242 | 2,5242 | 1.364 |
20 de fev. de 2024 | 2,5662 | 2,5690 | 2,5206 | 2,5223 | 2,5223 | 2.346 |
16 de fev. de 2024 | 2,5389 | 2,5715 | 2,5344 | 2,5715 | 2,5715 | 2.187 |
15 de fev. de 2024 | 2,5506 | 2,5910 | 2,5429 | 2,5713 | 2,5713 | 3.657 |
14 de fev. de 2024 | 2,6109 | 2,6225 | 2,5594 | 2,5633 | 2,5633 | 2.707 |
13 de fev. de 2024 | 2,6174 | 2,6272 | 2,6130 | 2,6154 | 2,6154 | 2.196 |
12 de fev. de 2024 | 2,5953 | 2,6190 | 2,5953 | 2,6151 | 2,6151 | 1.984 |
09 de fev. de 2024 | 2,5883 | 2,6236 | 2,5842 | 2,6224 | 2,6224 | 2.218 |
08 de fev. de 2024 | 2,5513 | 2,5959 | 2,5512 | 2,5930 | 2,5930 | 2.153 |
07 de fev. de 2024 | 2,5244 | 2,5492 | 2,5193 | 2,5485 | 2,5485 | 1.913 |
06 de fev. de 2024 | 2,5090 | 2,5268 | 2,5020 | 2,5181 | 2,5181 | 1.340 |
05 de fev. de 2024 | 2,4935 | 2,5075 | 2,4679 | 2,5061 | 2,5061 | 1.985 |
02 de fev. de 2024 | 2,4907 | 2,4907 | 2,4575 | 2,4708 | 2,4708 | 2.673 |
01 de fev. de 2024 | 2,5523 | 2,5708 | 2,4945 | 2,5060 | 2,5060 | 1.827 |
31 de jan. de 2024 | 2,5593 | 2,5712 | 2,5411 | 2,5497 | 2,5497 | 1.801 |
30 de jan. de 2024 | 2,5444 | 2,5722 | 2,5244 | 2,5686 | 2,5686 | 1.965 |
29 de jan. de 2024 | 2,5800 | 2,5842 | 2,5350 | 2,5471 | 2,5471 | 2.488 |
26 de jan. de 2024 | 2,5305 | 2,5742 | 2,5147 | 2,5677 | 2,5677 | 3.578 |
25 de jan. de 2024 | 2,5229 | 2,5450 | 2,5229 | 2,5426 | 2,5426 | 2.664 |
24 de jan. de 2024 | 2,4782 | 2,5142 | 2,4782 | 2,4920 | 2,4920 | 888 |
23 de jan. de 2024 | 2,4795 | 2,5059 | 2,4680 | 2,4946 | 2,4946 | 1.120 |
22 de jan. de 2024 | 2,4608 | 2,5056 | 2,4608 | 2,4982 | 2,4982 | 1.070 |
19 de jan. de 2024 | 2,4825 | 2,4932 | 2,4599 | 2,4627 | 2,4627 | 700 |
18 de jan. de 2024 | 2,4470 | 2,4798 | 2,4390 | 2,4798 | 2,4798 | 766 |
17 de jan. de 2024 | 2,4305 | 2,4523 | 2,4158 | 2,4523 | 2,4523 | 851 |
16 de jan. de 2024 | 2,4410 | 2,4819 | 2,4379 | 2,4492 | 2,4492 | 1.626 |
12 de jan. de 2024 | 2,5052 | 2,5110 | 2,4563 | 2,4585 | 2,4585 | 1.456 |
11 de jan. de 2024 | 2,4550 | 2,4727 | 2,4479 | 2,4479 | 2,4479 | 708 |
10 de jan. de 2024 | 2,4611 | 2,4611 | 2,4086 | 2,4138 | 2,4138 | 494 |
09 de jan. de 2024 | 2,4274 | 2,4495 | 2,4155 | 2,4397 | 2,4397 | 831 |
08 de jan. de 2024 | 2,4451 | 2,4451 | 2,3803 | 2,4047 | 2,4047 | 688 |
05 de jan. de 2024 | 2,4370 | 2,4619 | 2,4350 | 2,4513 | 2,4513 | 451 |
04 de jan. de 2024 | 2,4620 | 2,4623 | 2,4121 | 2,4322 | 2,4322 | 759 |
03 de jan. de 2024 | 2,4272 | 2,4630 | 2,4256 | 2,4522 | 2,4522 | 1.216 |
02 de jan. de 2024 | 2,4452 | 2,4452 | 2,3850 | 2,3911 | 2,3911 | 1.056 |
29 de dez. de 2023 | 2,4041 | 2,4277 | 2,3997 | 2,3997 | 2,3997 | 634 |
28 de dez. de 2023 | 2,4475 | 2,4592 | 2,4117 | 2,4123 | 2,4123 | 377 |
27 de dez. de 2023 | 2,4981 | 2,5089 | 2,4667 | 2,4667 | 2,4667 | 278 |
26 de dez. de 2023 | 2,4772 | 2,5174 | 2,4699 | 2,4981 | 2,4981 | 80 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |