Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
29 de mai. de 2024 | 2,4290 | 2,4301 | 2,4248 | 2,4248 | 2,4248 | 187 |
28 de mai. de 2024 | 2,4406 | 2,4430 | 2,4379 | 2,4379 | 2,4379 | 302 |
27 de mai. de 2024 | - | - | - | - | - | - |
24 de mai. de 2024 | 2,3894 | 2,4049 | 2,3894 | 2,3967 | 2,3967 | 237 |
23 de mai. de 2024 | 2,4191 | 2,4205 | 2,3815 | 2,3870 | 2,3870 | 244 |
22 de mai. de 2024 | 2,4100 | 2,4145 | 2,3999 | 2,4039 | 2,4039 | 237 |
21 de mai. de 2024 | 2,4150 | 2,4345 | 2,4125 | 2,4237 | 2,4237 | 227 |
20 de mai. de 2024 | 2,4250 | 2,4440 | 2,4250 | 2,4365 | 2,4365 | 297 |
17 de mai. de 2024 | 2,4270 | 2,4350 | 2,4230 | 2,4341 | 2,4341 | 186 |
16 de mai. de 2024 | 2,4115 | 2,4115 | 2,4047 | 2,4055 | 2,4055 | 123 |
15 de mai. de 2024 | 2,3785 | 2,4025 | 2,3700 | 2,3970 | 2,3970 | 377 |
14 de mai. de 2024 | 2,3848 | 2,3985 | 2,3822 | 2,3904 | 2,3904 | 308 |
13 de mai. de 2024 | 2,4010 | 2,4135 | 2,3974 | 2,4039 | 2,4039 | 411 |
10 de mai. de 2024 | 2,4055 | 2,4055 | 2,3913 | 2,3913 | 2,3913 | 184 |
09 de mai. de 2024 | 2,4125 | 2,4125 | 2,4073 | 2,4104 | 2,4104 | 114 |
08 de mai. de 2024 | 2,3915 | 2,4181 | 2,3915 | 2,4140 | 2,4140 | 300 |
07 de mai. de 2024 | 2,4006 | 2,4195 | 2,4006 | 2,4170 | 2,4170 | 636 |
06 de mai. de 2024 | 2,4158 | 2,4236 | 2,4075 | 2,4208 | 2,4208 | 337 |
03 de mai. de 2024 | 2,4010 | 2,4120 | 2,3995 | 2,4028 | 2,4028 | 605 |
02 de mai. de 2024 | 2,4065 | 2,4065 | 2,3847 | 2,3973 | 2,3973 | 480 |
01 de mai. de 2024 | 2,4187 | 2,4249 | 2,3855 | 2,3867 | 2,3867 | 365 |
30 de abr. de 2024 | 2,4584 | 2,4593 | 2,4054 | 2,4379 | 2,4379 | 210 |
29 de abr. de 2024 | 2,4630 | 2,4682 | 2,4400 | 2,4439 | 2,4439 | 134 |
26 de abr. de 2024 | 2,4746 | 2,4789 | 2,4520 | 2,4571 | 2,4571 | 343 |
25 de abr. de 2024 | 2,4505 | 2,4564 | 2,4285 | 2,4520 | 2,4520 | 257 |
24 de abr. de 2024 | 2,4465 | 2,4490 | 2,4329 | 2,4427 | 2,4427 | 444 |
23 de abr. de 2024 | 2,4174 | 2,4508 | 2,4174 | 2,4504 | 2,4504 | 212 |
22 de abr. de 2024 | 2,4250 | 2,4337 | 2,4095 | 2,4337 | 2,4337 | 63 |
19 de abr. de 2024 | 2,4566 | 2,4982 | 2,4235 | 2,4298 | 2,4298 | 292 |
18 de abr. de 2024 | 2,4260 | 2,4432 | 2,4230 | 2,4309 | 2,4309 | 461 |
17 de abr. de 2024 | 2,4817 | 2,4968 | 2,4455 | 2,4482 | 2,4482 | 235 |
16 de abr. de 2024 | 2,4999 | 2,5096 | 2,4937 | 2,5057 | 2,5057 | 275 |
15 de abr. de 2024 | 2,4976 | 2,5091 | 2,4795 | 2,5042 | 2,5042 | 335 |
12 de abr. de 2024 | 2,5380 | 2,5403 | 2,5100 | 2,5120 | 2,5120 | 261 |
11 de abr. de 2024 | 2,5020 | 2,5098 | 2,4869 | 2,4920 | 2,4920 | 1.032 |
10 de abr. de 2024 | 2,4945 | 2,5091 | 2,4750 | 2,5070 | 2,5070 | 506 |
09 de abr. de 2024 | 2,5095 | 2,5095 | 2,4859 | 2,4863 | 2,4863 | 377 |
08 de abr. de 2024 | 2,4761 | 2,5112 | 2,4761 | 2,5081 | 2,5081 | 492 |
05 de abr. de 2024 | 2,5157 | 2,5253 | 2,5100 | 2,5126 | 2,5126 | 314 |
04 de abr. de 2024 | 2,4970 | 2,5113 | 2,4800 | 2,5113 | 2,5113 | 315 |
03 de abr. de 2024 | 2,5101 | 2,5150 | 2,4976 | 2,5044 | 2,5044 | 444 |
02 de abr. de 2024 | 2,4743 | 2,4948 | 2,4743 | 2,4932 | 2,4932 | 855 |
01 de abr. de 2024 | 2,4411 | 2,4636 | 2,4411 | 2,4614 | 2,4614 | 265 |
28 de mar. de 2024 | 2,4531 | 2,4567 | 2,4528 | 2,4552 | 2,4552 | 235 |
27 de mar. de 2024 | 2,4267 | 2,4349 | 2,4260 | 2,4349 | 2,4349 | 212 |
26 de mar. de 2024 | 2,4170 | 2,4255 | 2,4170 | 2,4246 | 2,4246 | 127 |
25 de mar. de 2024 | 2,4183 | 2,4460 | 2,4183 | 2,4432 | 2,4432 | 61 |
22 de mar. de 2024 | 2,4180 | 2,4183 | 2,4180 | 2,4183 | 2,4183 | 40 |
21 de mar. de 2024 | 2,4330 | 2,4365 | 2,4169 | 2,4365 | 2,4365 | 190 |
20 de mar. de 2024 | 2,4600 | 2,4600 | 2,4375 | 2,4448 | 2,4448 | 96 |
19 de mar. de 2024 | 2,4768 | 2,4768 | 2,4605 | 2,4661 | 2,4661 | 56 |
18 de mar. de 2024 | 2,4577 | 2,4743 | 2,4577 | 2,4743 | 2,4743 | 342 |
15 de mar. de 2024 | 2,4500 | 2,4529 | 2,4486 | 2,4488 | 2,4488 | 71 |
14 de mar. de 2024 | 2,4277 | 2,4430 | 2,4243 | 2,4430 | 2,4430 | 611 |
13 de mar. de 2024 | 2,4091 | 2,4215 | 2,4040 | 2,4185 | 2,4185 | 804 |
12 de mar. de 2024 | 2,3894 | 2,3908 | 2,3765 | 2,3765 | 2,3765 | 97 |
11 de mar. de 2024 | 2,3505 | 2,3882 | 2,3502 | 2,3882 | 2,3882 | 55 |
08 de mar. de 2024 | 2,3700 | 2,3700 | 2,3665 | 2,3665 | 2,3665 | 44 |
07 de mar. de 2024 | 2,3700 | 2,3903 | 2,3638 | 2,3845 | 2,3845 | 372 |
06 de mar. de 2024 | 2,3541 | 2,3788 | 2,3541 | 2,3788 | 2,3788 | 117 |
05 de mar. de 2024 | 2,3550 | 2,3550 | 2,3505 | 2,3520 | 2,3520 | 99 |
04 de mar. de 2024 | 2,3750 | 2,3750 | 2,3630 | 2,3689 | 2,3689 | 135 |
01 de mar. de 2024 | 2,3891 | 2,3920 | 2,3822 | 2,3854 | 2,3854 | 234 |
29 de fev. de 2024 | 2,3700 | 2,3746 | 2,3667 | 2,3671 | 2,3671 | 321 |
28 de fev. de 2024 | 2,3648 | 2,3650 | 2,3517 | 2,3621 | 2,3621 | 243 |
27 de fev. de 2024 | 2,3858 | 2,3877 | 2,3787 | 2,3787 | 2,3787 | 117 |
26 de fev. de 2024 | 2,3492 | 2,3843 | 2,3492 | 2,3751 | 2,3751 | 111 |
23 de fev. de 2024 | 2,3400 | 2,3522 | 2,3376 | 2,3477 | 2,3477 | 69 |
22 de fev. de 2024 | 2,3440 | 2,3712 | 2,3440 | 2,3712 | 2,3712 | 138 |
21 de fev. de 2024 | 2,3567 | 2,3586 | 2,3567 | 2,3586 | 2,3586 | 90 |
20 de fev. de 2024 | 2,3919 | 2,3938 | 2,3534 | 2,3534 | 2,3534 | 94 |
16 de fev. de 2024 | 2,3675 | 2,3896 | 2,3657 | 2,3896 | 2,3896 | 203 |
15 de fev. de 2024 | 2,3698 | 2,3925 | 2,3698 | 2,3755 | 2,3755 | 157 |
14 de fev. de 2024 | 2,3993 | 2,3993 | 2,3620 | 2,3622 | 2,3622 | 325 |
13 de fev. de 2024 | 2,3950 | 2,3950 | 2,3891 | 2,3891 | 2,3891 | 129 |
12 de fev. de 2024 | 2,3965 | 2,3995 | 2,3770 | 2,3844 | 2,3844 | 282 |
09 de fev. de 2024 | 2,3955 | 2,3987 | 2,3940 | 2,3987 | 2,3987 | 68 |
08 de fev. de 2024 | 2,3600 | 2,3788 | 2,3530 | 2,3788 | 2,3788 | 256 |
07 de fev. de 2024 | 2,3597 | 2,3665 | 2,3468 | 2,3609 | 2,3609 | 315 |
06 de fev. de 2024 | 2,3480 | 2,3502 | 2,3395 | 2,3451 | 2,3451 | 317 |
05 de fev. de 2024 | 2,3436 | 2,3441 | 2,3400 | 2,3430 | 2,3430 | 116 |
02 de fev. de 2024 | 2,3292 | 2,3292 | 2,3132 | 2,3132 | 2,3132 | 98 |
01 de fev. de 2024 | 2,3750 | 2,3850 | 2,3398 | 2,3398 | 2,3398 | 141 |
31 de jan. de 2024 | 2,4010 | 2,4010 | 2,3771 | 2,3771 | 2,3771 | 64 |
30 de jan. de 2024 | 2,4064 | 2,4116 | 2,3997 | 2,3997 | 2,3997 | 160 |
29 de jan. de 2024 | 2,3838 | 2,3851 | 2,3838 | 2,3851 | 2,3851 | 343 |
26 de jan. de 2024 | 2,3860 | 2,4091 | 2,3710 | 2,4091 | 2,4091 | 192 |
25 de jan. de 2024 | 2,3903 | 2,3960 | 2,3850 | 2,3918 | 2,3918 | 96 |
24 de jan. de 2024 | 2,3629 | 2,3680 | 2,3602 | 2,3602 | 2,3602 | 166 |
23 de jan. de 2024 | 2,3476 | 2,3698 | 2,3411 | 2,3603 | 2,3603 | 142 |
22 de jan. de 2024 | 2,3669 | 2,3669 | 2,3658 | 2,3658 | 2,3658 | 24 |
19 de jan. de 2024 | 2,3367 | 2,3367 | 2,3343 | 2,3343 | 2,3343 | 114 |
18 de jan. de 2024 | 2,3333 | 2,3547 | 2,3333 | 2,3547 | 2,3547 | 17 |
17 de jan. de 2024 | 2,3100 | 2,3306 | 2,3100 | 2,3306 | 2,3306 | 294 |
16 de jan. de 2024 | 2,3376 | 2,3376 | 2,3272 | 2,3272 | 2,3272 | 71 |
12 de jan. de 2024 | 2,3656 | 2,3700 | 2,3454 | 2,3454 | 2,3454 | 347 |
11 de jan. de 2024 | 2,3322 | 2,3467 | 2,3235 | 2,3246 | 2,3246 | 192 |
10 de jan. de 2024 | 2,3362 | 2,3362 | 2,3001 | 2,3001 | 2,3001 | 72 |
09 de jan. de 2024 | 2,3370 | 2,3370 | 2,3200 | 2,3221 | 2,3221 | 95 |
08 de jan. de 2024 | 2,2800 | 2,3184 | 2,2800 | 2,3005 | 2,3005 | 72 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |