Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 2,6700 | 2,7400 | 2,5700 | 2,6100 | 2,6100 | 1.342.099 |
02 de mai. de 2024 | 2,3900 | 2,5500 | 2,3400 | 2,5500 | 2,5500 | 1.501.400 |
01 de mai. de 2024 | 2,3300 | 2,4900 | 2,3200 | 2,3400 | 2,3400 | 2.176.200 |
30 de abr. de 2024 | 2,4600 | 2,4600 | 2,2700 | 2,3200 | 2,3200 | 2.329.000 |
29 de abr. de 2024 | 2,4500 | 2,5500 | 2,4500 | 2,5000 | 2,5000 | 1.860.000 |
26 de abr. de 2024 | 2,6200 | 2,6300 | 2,4500 | 2,4500 | 2,4500 | 2.311.900 |
25 de abr. de 2024 | 2,6600 | 2,6600 | 2,4600 | 2,5500 | 2,5500 | 2.197.100 |
24 de abr. de 2024 | 2,8200 | 2,8600 | 2,6400 | 2,6500 | 2,6500 | 2.169.300 |
23 de abr. de 2024 | 2,7000 | 3,1500 | 2,7000 | 2,8000 | 2,8000 | 6.563.700 |
22 de abr. de 2024 | 2,6000 | 2,7100 | 2,5800 | 2,5900 | 2,5900 | 2.089.300 |
19 de abr. de 2024 | 2,7100 | 2,7400 | 2,5100 | 2,6400 | 2,6400 | 2.308.600 |
18 de abr. de 2024 | 2,7500 | 2,9600 | 2,7000 | 2,7100 | 2,7100 | 1.818.100 |
17 de abr. de 2024 | 2,9500 | 3,0200 | 2,7700 | 2,7700 | 2,7700 | 1.556.900 |
16 de abr. de 2024 | 2,8600 | 2,9800 | 2,8600 | 2,9300 | 2,9300 | 1.650.700 |
15 de abr. de 2024 | 2,8900 | 3,0800 | 2,8600 | 2,9500 | 2,9500 | 2.823.700 |
12 de abr. de 2024 | 2,9300 | 3,0700 | 2,8600 | 2,9100 | 2,9100 | 2.131.100 |
11 de abr. de 2024 | 2,7100 | 2,9400 | 2,6800 | 2,9400 | 2,9400 | 1.367.700 |
10 de abr. de 2024 | 2,7400 | 2,8300 | 2,6700 | 2,7300 | 2,7300 | 1.589.800 |
09 de abr. de 2024 | 2,7600 | 2,8300 | 2,7100 | 2,8000 | 2,8000 | 623.100 |
08 de abr. de 2024 | 2,7500 | 2,8100 | 2,7000 | 2,7500 | 2,7500 | 1.028.800 |
05 de abr. de 2024 | 2,5600 | 2,7500 | 2,5000 | 2,7500 | 2,7500 | 995.300 |
04 de abr. de 2024 | 2,6200 | 2,6500 | 2,5300 | 2,5700 | 2,5700 | 1.190.900 |
03 de abr. de 2024 | 2,5500 | 2,6300 | 2,5300 | 2,5700 | 2,5700 | 952.400 |
02 de abr. de 2024 | 2,6500 | 2,6700 | 2,5200 | 2,5500 | 2,5500 | 1.292.700 |
01 de abr. de 2024 | 2,8000 | 2,8200 | 2,6400 | 2,7100 | 2,7100 | 1.265.800 |
28 de mar. de 2024 | 2,7400 | 2,8100 | 2,6700 | 2,7700 | 2,7700 | 1.106.800 |
27 de mar. de 2024 | 2,8300 | 2,8300 | 2,6700 | 2,7400 | 2,7400 | 1.225.800 |
26 de mar. de 2024 | 2,9800 | 3,0800 | 2,7300 | 2,7400 | 2,7400 | 1.978.400 |
25 de mar. de 2024 | 2,9700 | 3,0800 | 2,9400 | 2,9500 | 2,9500 | 1.310.000 |
22 de mar. de 2024 | 3,0400 | 3,0800 | 2,9500 | 2,9700 | 2,9700 | 1.263.900 |
21 de mar. de 2024 | 2,9600 | 3,2000 | 2,9600 | 3,0500 | 3,0500 | 2.012.700 |
20 de mar. de 2024 | 2,9000 | 3,0500 | 2,8200 | 3,0500 | 3,0500 | 2.038.200 |
19 de mar. de 2024 | 2,9500 | 3,1000 | 2,8800 | 2,9500 | 2,9500 | 2.007.100 |
18 de mar. de 2024 | 3,0200 | 3,0800 | 2,9200 | 2,9600 | 2,9600 | 2.038.700 |
15 de mar. de 2024 | 3,0500 | 3,1500 | 2,9900 | 3,0600 | 3,0600 | 3.927.700 |
14 de mar. de 2024 | 3,1000 | 3,2100 | 2,9500 | 3,0500 | 3,0500 | 4.426.900 |
13 de mar. de 2024 | 2,8000 | 3,2200 | 2,5900 | 3,0100 | 3,0100 | 17.854.800 |
12 de mar. de 2024 | 2,4000 | 2,4800 | 2,3000 | 2,3600 | 2,3600 | 3.377.800 |
11 de mar. de 2024 | 2,7100 | 2,7800 | 2,3800 | 2,4100 | 2,4100 | 2.987.900 |
08 de mar. de 2024 | 2,6400 | 2,7200 | 2,5400 | 2,6000 | 2,6000 | 1.850.600 |
07 de mar. de 2024 | 2,5000 | 2,6200 | 2,4500 | 2,5900 | 2,5900 | 1.323.800 |
06 de mar. de 2024 | 2,5900 | 2,6200 | 2,3900 | 2,4800 | 2,4800 | 2.009.900 |
05 de mar. de 2024 | 2,5200 | 2,6000 | 2,4700 | 2,5600 | 2,5600 | 1.198.500 |
04 de mar. de 2024 | 2,6200 | 2,6600 | 2,4900 | 2,5600 | 2,5600 | 1.655.000 |
01 de mar. de 2024 | 2,6900 | 2,6900 | 2,5500 | 2,6100 | 2,6100 | 2.469.000 |
29 de fev. de 2024 | 2,7900 | 2,8300 | 2,6400 | 2,6600 | 2,6600 | 1.635.000 |
28 de fev. de 2024 | 2,7600 | 2,8200 | 2,6600 | 2,7000 | 2,7000 | 1.567.500 |
27 de fev. de 2024 | 2,6500 | 2,7600 | 2,5800 | 2,7400 | 2,7400 | 1.960.200 |
26 de fev. de 2024 | 2,6000 | 2,7200 | 2,5000 | 2,6000 | 2,6000 | 1.816.100 |
23 de fev. de 2024 | 2,6400 | 2,6700 | 2,5400 | 2,6000 | 2,6000 | 1.404.200 |
22 de fev. de 2024 | 2,7500 | 2,7700 | 2,6000 | 2,6200 | 2,6200 | 1.324.300 |
21 de fev. de 2024 | 2,8300 | 2,8300 | 2,6400 | 2,7500 | 2,7500 | 1.584.400 |
20 de fev. de 2024 | 2,8600 | 2,9600 | 2,8000 | 2,8700 | 2,8700 | 1.960.600 |
16 de fev. de 2024 | 2,8900 | 2,9900 | 2,7800 | 2,8700 | 2,8700 | 1.923.300 |
15 de fev. de 2024 | 2,7600 | 2,8900 | 2,7100 | 2,8800 | 2,8800 | 3.764.700 |
14 de fev. de 2024 | 2,5300 | 2,7700 | 2,5300 | 2,7200 | 2,7200 | 2.405.000 |
13 de fev. de 2024 | 2,5800 | 2,6000 | 2,4200 | 2,5100 | 2,5100 | 2.422.900 |
12 de fev. de 2024 | 2,4400 | 2,7200 | 2,4400 | 2,6300 | 2,6300 | 3.122.100 |
09 de fev. de 2024 | 2,3800 | 2,5200 | 2,3400 | 2,4300 | 2,4300 | 2.297.800 |
08 de fev. de 2024 | 2,2600 | 2,3600 | 2,2100 | 2,3500 | 2,3500 | 1.195.900 |
07 de fev. de 2024 | 2,3500 | 2,3500 | 2,2400 | 2,2600 | 2,2600 | 1.384.500 |
06 de fev. de 2024 | 2,2300 | 2,3800 | 2,2100 | 2,3200 | 2,3200 | 1.562.700 |
05 de fev. de 2024 | 2,3700 | 2,3700 | 2,1600 | 2,2300 | 2,2300 | 1.965.200 |
02 de fev. de 2024 | 2,4000 | 2,4000 | 2,2900 | 2,3900 | 2,3900 | 1.641.800 |
01 de fev. de 2024 | 2,4200 | 2,4300 | 2,2900 | 2,4000 | 2,4000 | 2.392.700 |
31 de jan. de 2024 | 2,4500 | 2,6100 | 2,3900 | 2,4100 | 2,4100 | 1.733.500 |
30 de jan. de 2024 | 2,5600 | 2,6300 | 2,4200 | 2,4900 | 2,4900 | 2.734.300 |
29 de jan. de 2024 | 2,5100 | 2,6100 | 2,3400 | 2,5300 | 2,5300 | 2.809.300 |
26 de jan. de 2024 | 2,7200 | 2,7400 | 2,4300 | 2,4900 | 2,4900 | 5.087.600 |
25 de jan. de 2024 | 2,6200 | 2,7600 | 2,5400 | 2,6800 | 2,6800 | 5.449.600 |
24 de jan. de 2024 | 2,3300 | 2,6200 | 2,2800 | 2,6200 | 2,6200 | 16.118.600 |
23 de jan. de 2024 | 2,3400 | 2,4400 | 2,1900 | 2,2000 | 2,2000 | 4.080.800 |
22 de jan. de 2024 | 2,1600 | 2,3700 | 2,1500 | 2,3400 | 2,3400 | 6.295.400 |
19 de jan. de 2024 | 2,0700 | 2,1000 | 1,9700 | 2,0900 | 2,0900 | 2.174.400 |
18 de jan. de 2024 | 2,2100 | 2,2100 | 2,0200 | 2,0900 | 2,0900 | 2.130.600 |
17 de jan. de 2024 | 2,2100 | 2,2200 | 2,0600 | 2,2000 | 2,2000 | 2.948.000 |
16 de jan. de 2024 | 2,1500 | 2,2800 | 2,0600 | 2,2000 | 2,2000 | 2.261.800 |
12 de jan. de 2024 | 2,1700 | 2,3800 | 2,1200 | 2,1500 | 2,1500 | 2.260.300 |
11 de jan. de 2024 | 2,2100 | 2,2300 | 2,0800 | 2,1500 | 2,1500 | 2.159.400 |
10 de jan. de 2024 | 2,2500 | 2,3500 | 2,1700 | 2,2300 | 2,2300 | 2.869.500 |
09 de jan. de 2024 | 2,0800 | 2,3200 | 2,0400 | 2,2600 | 2,2600 | 6.720.500 |
08 de jan. de 2024 | 1,9600 | 2,1200 | 1,7700 | 2,0900 | 2,0900 | 13.279.400 |
05 de jan. de 2024 | 1,7300 | 1,8200 | 1,6900 | 1,7700 | 1,7700 | 1.719.100 |
04 de jan. de 2024 | 1,7300 | 1,8000 | 1,6800 | 1,7300 | 1,7300 | 1.719.700 |
03 de jan. de 2024 | 1,8700 | 1,8700 | 1,7100 | 1,7100 | 1,7100 | 1.710.400 |
02 de jan. de 2024 | 1,6800 | 1,9500 | 1,6600 | 1,8900 | 1,8900 | 3.986.200 |
29 de dez. de 2023 | 1,7700 | 1,7800 | 1,6500 | 1,7000 | 1,7000 | 1.915.300 |
28 de dez. de 2023 | 1,6700 | 1,7600 | 1,6400 | 1,7400 | 1,7400 | 2.241.600 |
27 de dez. de 2023 | 1,7800 | 1,8000 | 1,6000 | 1,6700 | 1,6700 | 2.762.500 |
26 de dez. de 2023 | 1,8000 | 1,8400 | 1,7200 | 1,7700 | 1,7700 | 1.893.300 |
22 de dez. de 2023 | 1,7700 | 1,8500 | 1,7200 | 1,7900 | 1,7900 | 2.148.200 |
21 de dez. de 2023 | 1,6500 | 1,7600 | 1,6500 | 1,7400 | 1,7400 | 1.384.800 |
20 de dez. de 2023 | 1,7100 | 1,7900 | 1,6200 | 1,6200 | 1,6200 | 2.211.000 |
19 de dez. de 2023 | 1,7900 | 1,8200 | 1,6900 | 1,7400 | 1,7400 | 2.140.200 |
18 de dez. de 2023 | 1,8100 | 1,8100 | 1,7200 | 1,7400 | 1,7400 | 1.619.100 |
15 de dez. de 2023 | 1,7700 | 1,8300 | 1,7200 | 1,8100 | 1,8100 | 2.962.200 |
14 de dez. de 2023 | 1,7200 | 1,8400 | 1,7200 | 1,8200 | 1,8200 | 3.993.200 |
13 de dez. de 2023 | 1,6900 | 1,7300 | 1,5800 | 1,6800 | 1,6800 | 3.329.600 |
12 de dez. de 2023 | 1,5200 | 1,7000 | 1,4900 | 1,6800 | 1,6800 | 3.669.600 |
11 de dez. de 2023 | 1,5000 | 1,5600 | 1,4300 | 1,5200 | 1,5200 | 1.749.500 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |