Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de mai. de 2024 | 2,3061 | 2,3061 | 2,3061 | 2,3061 | 2,3061 | - |
27 de mai. de 2024 | - | - | - | - | - | - |
24 de mai. de 2024 | 2,2746 | 2,2746 | 2,2746 | 2,2746 | 2,2746 | - |
23 de mai. de 2024 | 2,2655 | 2,2655 | 2,2655 | 2,2655 | 2,2655 | - |
22 de mai. de 2024 | 2,2774 | 2,2774 | 2,2774 | 2,2774 | 2,2774 | - |
21 de mai. de 2024 | 2,2947 | 2,2947 | 2,2947 | 2,2947 | 2,2947 | - |
20 de mai. de 2024 | 2,3043 | 2,3043 | 2,3043 | 2,3043 | 2,3043 | - |
17 de mai. de 2024 | 2,3017 | 2,3017 | 2,3017 | 2,3017 | 2,3017 | - |
16 de mai. de 2024 | 2,2745 | 2,2745 | 2,2745 | 2,2745 | 2,2745 | - |
15 de mai. de 2024 | 2,2677 | 2,2677 | 2,2677 | 2,2677 | 2,2677 | - |
14 de mai. de 2024 | 2,2604 | 2,2604 | 2,2604 | 2,2604 | 2,2604 | - |
13 de mai. de 2024 | 2,2695 | 2,2695 | 2,2695 | 2,2695 | 2,2695 | - |
10 de mai. de 2024 | 2,2578 | 2,2578 | 2,2578 | 2,2578 | 2,2578 | - |
09 de mai. de 2024 | 2,2766 | 2,2766 | 2,2766 | 2,2766 | 2,2766 | - |
08 de mai. de 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
07 de mai. de 2024 | 2,2816 | 2,2816 | 2,2816 | 2,2816 | 2,2816 | - |
06 de mai. de 2024 | 2,2864 | 2,2864 | 2,2864 | 2,2864 | 2,2864 | - |
03 de mai. de 2024 | 2,2681 | 2,2681 | 2,2681 | 2,2681 | 2,2681 | - |
02 de mai. de 2024 | 2,2553 | 2,2553 | 2,2553 | 2,2553 | 2,2553 | - |
01 de mai. de 2024 | 2,2453 | 2,2453 | 2,2453 | 2,2453 | 2,2453 | - |
30 de abr. de 2024 | 2,2946 | 2,2946 | 2,2946 | 2,2946 | 2,2946 | - |
29 de abr. de 2024 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | - |
26 de abr. de 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | - |
25 de abr. de 2024 | 2,3049 | 2,3049 | 2,3049 | 2,3049 | 2,3049 | - |
24 de abr. de 2024 | 2,2954 | 2,2954 | 2,2954 | 2,2954 | 2,2954 | - |
23 de abr. de 2024 | 2,3027 | 2,3027 | 2,3027 | 2,3027 | 2,3027 | - |
22 de abr. de 2024 | 2,2868 | 2,2868 | 2,2868 | 2,2868 | 2,2868 | - |
19 de abr. de 2024 | 2,2829 | 2,2829 | 2,2829 | 2,2829 | 2,2829 | - |
18 de abr. de 2024 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | - |
17 de abr. de 2024 | 2,3005 | 2,3005 | 2,3005 | 2,3005 | 2,3005 | - |
16 de abr. de 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
15 de abr. de 2024 | 2,3515 | 2,3515 | 2,3515 | 2,3515 | 2,3515 | - |
12 de abr. de 2024 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | - |
11 de abr. de 2024 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | - |
10 de abr. de 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
09 de abr. de 2024 | 2,3315 | 2,3315 | 2,3315 | 2,3315 | 2,3315 | - |
08 de abr. de 2024 | 2,3529 | 2,3529 | 2,3529 | 2,3529 | 2,3529 | - |
05 de abr. de 2024 | 2,3568 | 2,3568 | 2,3568 | 2,3568 | 2,3568 | - |
04 de abr. de 2024 | 2,3636 | 2,3636 | 2,3636 | 2,3636 | 2,3636 | - |
03 de abr. de 2024 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | - |
02 de abr. de 2024 | 2,3505 | 2,3505 | 2,3505 | 2,3505 | 2,3505 | - |
01 de abr. de 2024 | 2,3241 | 2,3241 | 2,3241 | 2,3241 | 2,3241 | - |
28 de mar. de 2024 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | - |
27 de mar. de 2024 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | - |
26 de mar. de 2024 | 2,2867 | 2,2867 | 2,2867 | 2,2867 | 2,2867 | - |
25 de mar. de 2024 | 2,3052 | 2,3052 | 2,3052 | 2,3052 | 2,3052 | - |
22 de mar. de 2024 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | - |
21 de mar. de 2024 | 2,2990 | 2,2990 | 2,2990 | 2,2990 | 2,2990 | - |
20 de mar. de 2024 | 2,3073 | 2,3073 | 2,3073 | 2,3073 | 2,3073 | - |
19 de mar. de 2024 | 2,3286 | 2,3286 | 2,3286 | 2,3286 | 2,3286 | - |
18 de mar. de 2024 | 2,3363 | 2,3363 | 2,3363 | 2,3363 | 2,3363 | - |
15 de mar. de 2024 | 2,3168 | 2,3168 | 2,3168 | 2,3168 | 2,3168 | - |
14 de mar. de 2024 | 2,3153 | 2,3153 | 2,3153 | 2,3153 | 2,3153 | - |
13 de mar. de 2024 | 2,2983 | 2,2983 | 2,2983 | 2,2983 | 2,2983 | - |
12 de mar. de 2024 | 2,2646 | 2,2646 | 2,2646 | 2,2646 | 2,2646 | - |
11 de mar. de 2024 | 2,2755 | 2,2755 | 2,2755 | 2,2755 | 2,2755 | - |
08 de mar. de 2024 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | - |
07 de mar. de 2024 | 2,2717 | 2,2717 | 2,2717 | 2,2717 | 2,2717 | - |
06 de mar. de 2024 | 2,2661 | 2,2661 | 2,2661 | 2,2661 | 2,2661 | - |
05 de mar. de 2024 | 2,2433 | 2,2433 | 2,2433 | 2,2433 | 2,2433 | - |
04 de mar. de 2024 | 2,2586 | 2,2586 | 2,2586 | 2,2586 | 2,2586 | - |
01 de mar. de 2024 | 2,2752 | 2,2752 | 2,2752 | 2,2752 | 2,2752 | - |
29 de fev. de 2024 | 2,2604 | 2,2604 | 2,2604 | 2,2604 | 2,2604 | - |
28 de fev. de 2024 | 2,2563 | 2,2563 | 2,2563 | 2,2563 | 2,2563 | - |
27 de fev. de 2024 | 2,2727 | 2,2727 | 2,2727 | 2,2727 | 2,2727 | - |
26 de fev. de 2024 | 2,2724 | 2,2724 | 2,2724 | 2,2724 | 2,2724 | - |
23 de fev. de 2024 | 2,2459 | 2,2459 | 2,2459 | 2,2459 | 2,2459 | - |
22 de fev. de 2024 | 2,2655 | 2,2655 | 2,2655 | 2,2655 | 2,2655 | - |
21 de fev. de 2024 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | - |
20 de fev. de 2024 | 2,2537 | 2,2537 | 2,2537 | 2,2537 | 2,2537 | - |
16 de fev. de 2024 | 2,2899 | 2,2899 | 2,2899 | 2,2899 | 2,2899 | - |
15 de fev. de 2024 | 2,2743 | 2,2743 | 2,2743 | 2,2743 | 2,2743 | - |
14 de fev. de 2024 | 2,2572 | 2,2572 | 2,2572 | 2,2572 | 2,2572 | - |
13 de fev. de 2024 | 2,2839 | 2,2839 | 2,2839 | 2,2839 | 2,2839 | - |
12 de fev. de 2024 | 2,2789 | 2,2789 | 2,2789 | 2,2789 | 2,2789 | - |
09 de fev. de 2024 | 2,2946 | 2,2946 | 2,2946 | 2,2946 | 2,2946 | - |
08 de fev. de 2024 | 2,2760 | 2,2760 | 2,2760 | 2,2760 | 2,2760 | - |
07 de fev. de 2024 | 2,2632 | 2,2632 | 2,2632 | 2,2632 | 2,2632 | - |
06 de fev. de 2024 | 2,2484 | 2,2484 | 2,2484 | 2,2484 | 2,2484 | - |
05 de fev. de 2024 | 2,2469 | 2,2469 | 2,2469 | 2,2469 | 2,2469 | - |
02 de fev. de 2024 | 2,2171 | 2,2171 | 2,2171 | 2,2171 | 2,2171 | - |
01 de fev. de 2024 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | - |
31 de jan. de 2024 | 2,2689 | 2,2689 | 2,2689 | 2,2689 | 2,2689 | - |
30 de jan. de 2024 | 2,2915 | 2,2915 | 2,2915 | 2,2915 | 2,2915 | - |
29 de jan. de 2024 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | - |
26 de jan. de 2024 | 2,2984 | 2,2984 | 2,2984 | 2,2984 | 2,2984 | - |
25 de jan. de 2024 | 2,2809 | 2,2809 | 2,2809 | 2,2809 | 2,2809 | - |
24 de jan. de 2024 | 2,2574 | 2,2574 | 2,2574 | 2,2574 | 2,2574 | - |
23 de jan. de 2024 | 2,2575 | 2,2575 | 2,2575 | 2,2575 | 2,2575 | - |
22 de jan. de 2024 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | - |
19 de jan. de 2024 | 2,2347 | 2,2347 | 2,2347 | 2,2347 | 2,2347 | - |
18 de jan. de 2024 | 2,2552 | 2,2552 | 2,2552 | 2,2552 | 2,2552 | - |
17 de jan. de 2024 | 2,2311 | 2,2311 | 2,2311 | 2,2311 | 2,2311 | - |
16 de jan. de 2024 | 2,2277 | 2,2277 | 2,2277 | 2,2277 | 2,2277 | - |
12 de jan. de 2024 | 2,2469 | 2,2469 | 2,2469 | 2,2469 | 2,2469 | - |
11 de jan. de 2024 | 2,2233 | 2,2233 | 2,2233 | 2,2233 | 2,2233 | - |
10 de jan. de 2024 | 2,2002 | 2,2002 | 2,2002 | 2,2002 | 2,2002 | - |
09 de jan. de 2024 | 2,2207 | 2,2207 | 2,2207 | 2,2207 | 2,2207 | - |
08 de jan. de 2024 | 2,1991 | 2,1991 | 2,1991 | 2,1991 | 2,1991 | - |
05 de jan. de 2024 | 2,2276 | 2,2276 | 2,2276 | 2,2276 | 2,2276 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |