Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de mai. de 2024 | 2,4705 | 2,5337 | 2,4694 | 2,5329 | 2,5329 | 4.120 |
27 de mai. de 2024 | - | - | - | - | - | - |
24 de mai. de 2024 | 2,4652 | 2,4797 | 2,4444 | 2,4683 | 2,4683 | 4.986 |
23 de mai. de 2024 | 2,4732 | 2,5139 | 2,4550 | 2,4636 | 2,4636 | 4.986 |
22 de mai. de 2024 | 2,5070 | 2,5070 | 2,4724 | 2,4814 | 2,4814 | 3.330 |
21 de mai. de 2024 | 2,5183 | 2,5306 | 2,4970 | 2,5115 | 2,5115 | 2.813 |
20 de mai. de 2024 | 2,5341 | 2,5481 | 2,5126 | 2,5336 | 2,5336 | 2.964 |
17 de mai. de 2024 | 2,5059 | 2,5344 | 2,5059 | 2,5316 | 2,5316 | 5.848 |
16 de mai. de 2024 | 2,4909 | 2,5075 | 2,4782 | 2,4968 | 2,4968 | 3.351 |
15 de mai. de 2024 | 2,4805 | 2,4850 | 2,4370 | 2,4789 | 2,4789 | 6.757 |
14 de mai. de 2024 | 2,4970 | 2,5001 | 2,4608 | 2,4742 | 2,4742 | 4.616 |
13 de mai. de 2024 | 2,4824 | 2,5137 | 2,4760 | 2,4950 | 2,4950 | 6.001 |
10 de mai. de 2024 | 2,5323 | 2,5402 | 2,4838 | 2,4857 | 2,4857 | 4.925 |
09 de mai. de 2024 | 2,5261 | 2,5439 | 2,5138 | 2,5209 | 2,5209 | 5.508 |
08 de mai. de 2024 | 2,5082 | 2,5298 | 2,4773 | 2,5198 | 2,5198 | 8.906 |
07 de mai. de 2024 | 2,5199 | 2,5269 | 2,4815 | 2,5149 | 2,5149 | 7.593 |
06 de mai. de 2024 | 2,4991 | 2,5215 | 2,4912 | 2,5103 | 2,5103 | 5.045 |
03 de mai. de 2024 | 2,5008 | 2,5083 | 2,4830 | 2,4941 | 2,4941 | 5.305 |
02 de mai. de 2024 | 2,5074 | 2,5161 | 2,4773 | 2,4921 | 2,4921 | 9.996 |
01 de mai. de 2024 | 2,5511 | 2,5602 | 2,4906 | 2,4948 | 2,4948 | 6.124 |
30 de abr. de 2024 | 2,5802 | 2,5984 | 2,5290 | 2,5627 | 2,5627 | 7.589 |
29 de abr. de 2024 | 2,5995 | 2,6086 | 2,5743 | 2,5781 | 2,5781 | 4.606 |
26 de abr. de 2024 | 2,6118 | 2,6203 | 2,5902 | 2,5944 | 2,5944 | 5.593 |
25 de abr. de 2024 | 2,5992 | 2,6016 | 2,5593 | 2,5896 | 2,5896 | 6.252 |
24 de abr. de 2024 | 2,6063 | 2,6063 | 2,5721 | 2,5861 | 2,5861 | 5.393 |
23 de abr. de 2024 | 2,5964 | 2,6063 | 2,5520 | 2,6036 | 2,6036 | 3.740 |
22 de abr. de 2024 | 2,5692 | 2,5874 | 2,5388 | 2,5841 | 2,5841 | 5.279 |
19 de abr. de 2024 | 2,5560 | 2,6647 | 2,5490 | 2,5720 | 2,5720 | 7.298 |
18 de abr. de 2024 | 2,5753 | 2,5866 | 2,5548 | 2,5661 | 2,5661 | 7.630 |
17 de abr. de 2024 | 2,6410 | 2,6477 | 2,5840 | 2,5909 | 2,5909 | 3.649 |
16 de abr. de 2024 | 2,6721 | 2,6721 | 2,6431 | 2,6625 | 2,6625 | 3.164 |
15 de abr. de 2024 | 2,6595 | 2,6693 | 2,6274 | 2,6628 | 2,6628 | 3.008 |
12 de abr. de 2024 | 2,7002 | 2,7230 | 2,6772 | 2,6813 | 2,6813 | 2.474 |
11 de abr. de 2024 | 2,6762 | 2,6838 | 2,6557 | 2,6625 | 2,6625 | 4.895 |
10 de abr. de 2024 | 2,6724 | 2,7023 | 2,6523 | 2,6956 | 2,6956 | 2.925 |
09 de abr. de 2024 | 2,7050 | 2,7128 | 2,6673 | 2,6694 | 2,6694 | 4.842 |
08 de abr. de 2024 | 2,7002 | 2,7189 | 2,6794 | 2,7050 | 2,7050 | 3.427 |
05 de abr. de 2024 | 2,7226 | 2,7492 | 2,7164 | 2,7321 | 2,7321 | 6.679 |
04 de abr. de 2024 | 2,7025 | 2,7271 | 2,6790 | 2,7163 | 2,7163 | 2.443 |
03 de abr. de 2024 | 2,6924 | 2,7245 | 2,6924 | 2,7058 | 2,7058 | 6.021 |
02 de abr. de 2024 | 2,6453 | 2,6869 | 2,6450 | 2,6839 | 2,6839 | 7.194 |
01 de abr. de 2024 | 2,5983 | 2,6309 | 2,5824 | 2,6222 | 2,6222 | 7.342 |
28 de mar. de 2024 | 2,5860 | 2,6154 | 2,5835 | 2,6137 | 2,6137 | 3.234 |
27 de mar. de 2024 | 2,5806 | 2,5948 | 2,5802 | 2,5919 | 2,5919 | 2.251 |
26 de mar. de 2024 | 2,6117 | 2,6192 | 2,5886 | 2,5937 | 2,5937 | 6.087 |
25 de mar. de 2024 | 2,6011 | 2,6358 | 2,6010 | 2,6207 | 2,6207 | 3.265 |
22 de mar. de 2024 | 2,6069 | 2,6172 | 2,5868 | 2,5929 | 2,5929 | 3.429 |
21 de mar. de 2024 | 2,6222 | 2,6222 | 2,5879 | 2,6124 | 2,6124 | 1.905 |
20 de mar. de 2024 | 2,6358 | 2,6358 | 2,6154 | 2,6264 | 2,6264 | 3.043 |
19 de mar. de 2024 | 2,6634 | 2,6722 | 2,6594 | 2,6671 | 2,6671 | 1.622 |
18 de mar. de 2024 | 2,6579 | 2,6805 | 2,6514 | 2,6794 | 2,6794 | 2.051 |
15 de mar. de 2024 | 2,6056 | 2,6362 | 2,6056 | 2,6304 | 2,6304 | 1.125 |
14 de mar. de 2024 | 2,6079 | 2,6271 | 2,6060 | 2,6260 | 2,6260 | 2.415 |
13 de mar. de 2024 | 2,5527 | 2,5965 | 2,5527 | 2,5928 | 2,5928 | 1.695 |
12 de mar. de 2024 | 2,5283 | 2,5503 | 2,5273 | 2,5303 | 2,5303 | 1.629 |
11 de mar. de 2024 | 2,5112 | 2,5507 | 2,5011 | 2,5424 | 2,5424 | 1.426 |
08 de mar. de 2024 | 2,5312 | 2,5312 | 2,5093 | 2,5231 | 2,5231 | 1.379 |
07 de mar. de 2024 | 2,5290 | 2,5669 | 2,5248 | 2,5534 | 2,5534 | 1.637 |
06 de mar. de 2024 | 2,5083 | 2,5586 | 2,5059 | 2,5408 | 2,5408 | 1.584 |
05 de mar. de 2024 | 2,5166 | 2,5261 | 2,5016 | 2,5068 | 2,5068 | 1.523 |
04 de mar. de 2024 | 2,5407 | 2,5423 | 2,5203 | 2,5312 | 2,5312 | 879 |
01 de mar. de 2024 | 2,5306 | 2,5600 | 2,5226 | 2,5517 | 2,5517 | 1.249 |
29 de fev. de 2024 | 2,5009 | 2,5324 | 2,4890 | 2,5176 | 2,5176 | 1.691 |
28 de fev. de 2024 | 2,5361 | 2,5387 | 2,5047 | 2,5131 | 2,5131 | 1.852 |
27 de fev. de 2024 | 2,5368 | 2,5485 | 2,5368 | 2,5461 | 2,5461 | 858 |
26 de fev. de 2024 | 2,4885 | 2,5447 | 2,4814 | 2,5371 | 2,5371 | 558 |
23 de fev. de 2024 | 2,5289 | 2,5289 | 2,4883 | 2,4959 | 2,4959 | 1.294 |
22 de fev. de 2024 | 2,5305 | 2,5320 | 2,4886 | 2,5308 | 2,5308 | 1.485 |
21 de fev. de 2024 | 2,5191 | 2,5208 | 2,5026 | 2,5161 | 2,5161 | 841 |
20 de fev. de 2024 | 2,5377 | 2,5564 | 2,5137 | 2,5142 | 2,5142 | 1.736 |
16 de fev. de 2024 | 2,5425 | 2,5621 | 2,5330 | 2,5621 | 2,5621 | 1.103 |
15 de fev. de 2024 | 2,5409 | 2,5785 | 2,5409 | 2,5605 | 2,5605 | 2.806 |
14 de fev. de 2024 | 2,5981 | 2,6013 | 2,5479 | 2,5517 | 2,5517 | 1.596 |
13 de fev. de 2024 | 2,6117 | 2,6131 | 2,5990 | 2,6018 | 2,6018 | 1.916 |
12 de fev. de 2024 | 2,5970 | 2,6063 | 2,5908 | 2,6031 | 2,6031 | 1.746 |
09 de fev. de 2024 | 2,5806 | 2,6128 | 2,5771 | 2,6117 | 2,6117 | 1.434 |
08 de fev. de 2024 | 2,5417 | 2,5841 | 2,5332 | 2,5840 | 2,5840 | 1.321 |
07 de fev. de 2024 | 2,5163 | 2,5415 | 2,5163 | 2,5412 | 2,5412 | 1.715 |
06 de fev. de 2024 | 2,4969 | 2,5204 | 2,4956 | 2,5119 | 2,5119 | 1.165 |
05 de fev. de 2024 | 2,4853 | 2,5010 | 2,4607 | 2,5009 | 2,5009 | 1.193 |
02 de fev. de 2024 | 2,4986 | 2,5093 | 2,4516 | 2,4653 | 2,4653 | 1.596 |
01 de fev. de 2024 | 2,5491 | 2,5610 | 2,4890 | 2,5000 | 2,5000 | 2.033 |
31 de jan. de 2024 | 2,5575 | 2,5629 | 2,5344 | 2,5423 | 2,5423 | 1.589 |
30 de jan. de 2024 | 2,5301 | 2,5685 | 2,5130 | 2,5625 | 2,5625 | 1.221 |
29 de jan. de 2024 | 2,5603 | 2,5603 | 2,5294 | 2,5415 | 2,5415 | 2.307 |
26 de jan. de 2024 | 2,5276 | 2,5695 | 2,5117 | 2,5630 | 2,5630 | 3.541 |
25 de jan. de 2024 | 2,5057 | 2,5387 | 2,5057 | 2,5387 | 2,5387 | 1.852 |
24 de jan. de 2024 | 2,4760 | 2,5130 | 2,4760 | 2,4901 | 2,4901 | 703 |
23 de jan. de 2024 | 2,4730 | 2,5031 | 2,4686 | 2,4922 | 2,4922 | 1.128 |
22 de jan. de 2024 | 2,4585 | 2,5030 | 2,4585 | 2,4959 | 2,4959 | 516 |
19 de jan. de 2024 | 2,4834 | 2,4908 | 2,4601 | 2,4601 | 2,4601 | 495 |
18 de jan. de 2024 | 2,4512 | 2,4769 | 2,4417 | 2,4769 | 2,4769 | 986 |
17 de jan. de 2024 | 2,4275 | 2,4516 | 2,4170 | 2,4498 | 2,4498 | 1.235 |
16 de jan. de 2024 | 2,4346 | 2,4682 | 2,4346 | 2,4464 | 2,4464 | 1.178 |
12 de jan. de 2024 | 2,4961 | 2,5018 | 2,4564 | 2,4564 | 2,4564 | 793 |
11 de jan. de 2024 | 2,4543 | 2,4694 | 2,4425 | 2,4443 | 2,4443 | 629 |
10 de jan. de 2024 | 2,4599 | 2,4599 | 2,4097 | 2,4112 | 2,4112 | 470 |
09 de jan. de 2024 | 2,4265 | 2,4483 | 2,4183 | 2,4362 | 2,4362 | 470 |
08 de jan. de 2024 | 2,4462 | 2,4462 | 2,3735 | 2,4024 | 2,4024 | 431 |
05 de jan. de 2024 | 2,4393 | 2,4583 | 2,4325 | 2,4477 | 2,4477 | 412 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |