Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 2,0300 | 2,1500 | 1,9500 | 1,9900 | 1,9900 | 174.341 |
02 de mai. de 2024 | 1,8600 | 2,1800 | 1,8600 | 2,0300 | 2,0300 | 618.400 |
01 de mai. de 2024 | 1,6800 | 1,9400 | 1,6800 | 1,8500 | 1,8500 | 143.400 |
30 de abr. de 2024 | 1,7000 | 1,7700 | 1,6500 | 1,7100 | 1,7100 | 159.800 |
29 de abr. de 2024 | 1,7800 | 1,8200 | 1,6400 | 1,6600 | 1,6600 | 294.400 |
26 de abr. de 2024 | 1,7700 | 1,8000 | 1,7200 | 1,7600 | 1,7600 | 60.200 |
25 de abr. de 2024 | 1,8700 | 1,9000 | 1,6800 | 1,7200 | 1,7200 | 250.600 |
24 de abr. de 2024 | 1,9800 | 1,9800 | 1,8300 | 1,9000 | 1,9000 | 99.100 |
23 de abr. de 2024 | 1,8000 | 1,9300 | 1,7500 | 1,9000 | 1,9000 | 167.600 |
22 de abr. de 2024 | 1,7500 | 1,8300 | 1,7000 | 1,7800 | 1,7800 | 103.700 |
19 de abr. de 2024 | 1,7300 | 1,8100 | 1,6700 | 1,7200 | 1,7200 | 94.900 |
18 de abr. de 2024 | 1,8700 | 1,9000 | 1,7300 | 1,7700 | 1,7700 | 180.300 |
17 de abr. de 2024 | 1,9400 | 1,9700 | 1,8100 | 1,8900 | 1,8900 | 269.900 |
16 de abr. de 2024 | 1,9100 | 1,9900 | 1,8600 | 1,9500 | 1,9500 | 181.100 |
15 de abr. de 2024 | 2,0100 | 2,0400 | 1,9000 | 1,9300 | 1,9300 | 208.600 |
12 de abr. de 2024 | 2,0100 | 2,1000 | 1,8400 | 2,0200 | 2,0200 | 378.200 |
11 de abr. de 2024 | 2,0600 | 2,1300 | 1,9400 | 1,9900 | 1,9900 | 801.200 |
10 de abr. de 2024 | 2,1300 | 2,3100 | 1,9900 | 2,0200 | 2,0200 | 785.800 |
09 de abr. de 2024 | 2,3100 | 2,4000 | 2,1600 | 2,1700 | 2,1700 | 497.800 |
08 de abr. de 2024 | 2,1200 | 2,4900 | 2,1200 | 2,2600 | 2,2600 | 1.050.300 |
05 de abr. de 2024 | 2,4000 | 2,4200 | 2,0600 | 2,1100 | 2,1100 | 1.064.700 |
04 de abr. de 2024 | 2,8600 | 2,9400 | 2,4900 | 2,4900 | 2,4900 | 908.800 |
03 de abr. de 2024 | 3,0100 | 3,1900 | 2,8100 | 2,9400 | 2,9400 | 1.644.900 |
02 de abr. de 2024 | 2,9200 | 3,2500 | 2,8000 | 2,8600 | 2,8600 | 1.785.700 |
01 de abr. de 2024 | 3,5900 | 3,8800 | 2,8300 | 3,3500 | 3,3500 | 5.642.700 |
28 de mar. de 2024 | 4,2000 | 4,9800 | 3,6600 | 4,0600 | 4,0600 | 50.664.600 |
27 de mar. de 2024 | 2,7000 | 4,0300 | 2,3000 | 3,3600 | 3,3600 | 170.421.100 |
26 de mar. de 2024 | 1,1200 | 1,1500 | 1,0800 | 1,1500 | 1,1500 | 547.100 |
25 de mar. de 2024 | 1,1000 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 27.400 |
22 de mar. de 2024 | 1,0700 | 1,0900 | 1,0700 | 1,0900 | 1,0900 | 25.300 |
21 de mar. de 2024 | 1,0800 | 1,1000 | 1,0700 | 1,0800 | 1,0800 | 57.200 |
20 de mar. de 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0700 | 1,0700 | 21.800 |
19 de mar. de 2024 | 1,0700 | 1,0900 | 1,0500 | 1,0600 | 1,0600 | 31.800 |
18 de mar. de 2024 | 1,0700 | 1,1300 | 1,0500 | 1,0500 | 1,0500 | 93.100 |
15 de mar. de 2024 | 1,1400 | 1,1700 | 1,0500 | 1,0500 | 1,0500 | 64.200 |
14 de mar. de 2024 | 1,1700 | 1,1700 | 1,1200 | 1,1400 | 1,1400 | 45.300 |
13 de mar. de 2024 | 1,1600 | 1,1700 | 1,1400 | 1,1600 | 1,1600 | 41.200 |
12 de mar. de 2024 | 1,1600 | 1,1700 | 1,1400 | 1,1600 | 1,1600 | 42.200 |
11 de mar. de 2024 | 1,1700 | 1,1800 | 1,1400 | 1,1800 | 1,1800 | 45.400 |
08 de mar. de 2024 | 1,1800 | 1,1900 | 1,1300 | 1,1800 | 1,1800 | 113.600 |
07 de mar. de 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1800 | 1,1800 | 64.000 |
06 de mar. de 2024 | 1,2300 | 1,2300 | 1,1800 | 1,2000 | 1,2000 | 107.300 |
05 de mar. de 2024 | 1,2500 | 1,2500 | 1,1800 | 1,2200 | 1,2200 | 72.200 |
04 de mar. de 2024 | 1,2400 | 1,3000 | 1,2100 | 1,2500 | 1,2500 | 237.800 |
01 de mar. de 2024 | 1,2400 | 1,2600 | 1,2000 | 1,2400 | 1,2400 | 79.700 |
29 de fev. de 2024 | 1,2200 | 1,2600 | 1,1800 | 1,2600 | 1,2600 | 87.600 |
28 de fev. de 2024 | 1,1900 | 1,2100 | 1,1600 | 1,2100 | 1,2100 | 39.900 |
27 de fev. de 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1700 | 1,1700 | 136.500 |
26 de fev. de 2024 | 1,1800 | 1,2400 | 1,1600 | 1,1900 | 1,1900 | 1.439.100 |
23 de fev. de 2024 | 1,2000 | 1,2100 | 1,1800 | 1,2000 | 1,2000 | 18.900 |
22 de fev. de 2024 | 1,2400 | 1,2400 | 1,1900 | 1,2000 | 1,2000 | 32.800 |
21 de fev. de 2024 | 1,2600 | 1,2800 | 1,1800 | 1,1800 | 1,1800 | 80.700 |
20 de fev. de 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 17.600 |
16 de fev. de 2024 | 1,2500 | 1,3000 | 1,2300 | 1,2600 | 1,2600 | 127.200 |
15 de fev. de 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 18.100 |
14 de fev. de 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 49.500 |
13 de fev. de 2024 | 1,1900 | 1,2200 | 1,1900 | 1,2200 | 1,2200 | 34.900 |
12 de fev. de 2024 | 1,1600 | 1,2300 | 1,1600 | 1,2100 | 1,2100 | 71.100 |
09 de fev. de 2024 | 1,1500 | 1,2100 | 1,1200 | 1,1800 | 1,1800 | 76.600 |
08 de fev. de 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | 42.300 |
07 de fev. de 2024 | 1,1100 | 1,1100 | 1,0900 | 1,1000 | 1,1000 | 31.300 |
06 de fev. de 2024 | 1,1000 | 1,1100 | 1,0800 | 1,1000 | 1,1000 | 27.700 |
05 de fev. de 2024 | 1,1000 | 1,1100 | 1,0900 | 1,1000 | 1,1000 | 45.700 |
02 de fev. de 2024 | 1,1100 | 1,1100 | 1,0800 | 1,1000 | 1,1000 | 29.000 |
01 de fev. de 2024 | 1,1200 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | 22.800 |
31 de jan. de 2024 | 1,1400 | 1,1400 | 1,1000 | 1,1300 | 1,1300 | 64.400 |
30 de jan. de 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 32.100 |
29 de jan. de 2024 | 1,1600 | 1,1800 | 1,1400 | 1,1500 | 1,1500 | 55.000 |
26 de jan. de 2024 | 1,1500 | 1,2000 | 1,1300 | 1,1800 | 1,1800 | 100.600 |
25 de jan. de 2024 | 1,1600 | 1,1800 | 1,1100 | 1,1300 | 1,1300 | 142.100 |
24 de jan. de 2024 | 1,0800 | 1,1700 | 1,0800 | 1,1500 | 1,1500 | 220.600 |
23 de jan. de 2024 | 1,0700 | 1,1000 | 1,0600 | 1,0800 | 1,0800 | 63.300 |
22 de jan. de 2024 | 1,0300 | 1,0900 | 1,0300 | 1,0700 | 1,0700 | 79.500 |
19 de jan. de 2024 | 1,0800 | 1,0800 | 1,0500 | 1,0600 | 1,0600 | 35.800 |
18 de jan. de 2024 | 1,1000 | 1,1100 | 1,0200 | 1,0800 | 1,0800 | 107.200 |
17 de jan. de 2024 | 1,1500 | 1,1500 | 1,0400 | 1,0800 | 1,0800 | 173.100 |
16 de jan. de 2024 | 1,1900 | 1,1900 | 1,1000 | 1,1400 | 1,1400 | 142.900 |
12 de jan. de 2024 | 1,2500 | 1,2900 | 1,1600 | 1,1700 | 1,1700 | 120.100 |
11 de jan. de 2024 | 1,3200 | 1,3300 | 1,2100 | 1,2300 | 1,2300 | 69.500 |
10 de jan. de 2024 | 1,3300 | 1,3500 | 1,2900 | 1,3100 | 1,3100 | 40.400 |
09 de jan. de 2024 | 1,3100 | 1,3500 | 1,3000 | 1,3300 | 1,3300 | 53.300 |
08 de jan. de 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 39.700 |
05 de jan. de 2024 | 1,3000 | 1,3400 | 1,2900 | 1,2900 | 1,2900 | 47.600 |
04 de jan. de 2024 | 1,3700 | 1,3700 | 1,3000 | 1,3200 | 1,3200 | 36.700 |
03 de jan. de 2024 | 1,3600 | 1,3700 | 1,3000 | 1,3500 | 1,3500 | 120.100 |
02 de jan. de 2024 | 1,4000 | 1,4400 | 1,3500 | 1,3800 | 1,3800 | 149.000 |
29 de dez. de 2023 | 1,4600 | 1,4600 | 1,3500 | 1,3700 | 1,3700 | 169.200 |
28 de dez. de 2023 | 1,3700 | 1,5400 | 1,3700 | 1,4200 | 1,4200 | 300.200 |
27 de dez. de 2023 | 1,4200 | 1,4300 | 1,3800 | 1,4200 | 1,4200 | 100.600 |
26 de dez. de 2023 | 1,3900 | 1,4100 | 1,3800 | 1,4100 | 1,4100 | 115.700 |
22 de dez. de 2023 | 1,3800 | 1,4000 | 1,3500 | 1,3900 | 1,3900 | 46.800 |
21 de dez. de 2023 | 1,3800 | 1,4300 | 1,3500 | 1,3700 | 1,3700 | 105.300 |
20 de dez. de 2023 | 1,4300 | 1,4700 | 1,3700 | 1,3900 | 1,3900 | 190.400 |
19 de dez. de 2023 | 1,3100 | 1,4400 | 1,3100 | 1,4300 | 1,4300 | 320.300 |
18 de dez. de 2023 | 1,3300 | 1,3500 | 1,2800 | 1,3200 | 1,3200 | 107.800 |
15 de dez. de 2023 | 1,2900 | 1,3300 | 1,2800 | 1,2900 | 1,2900 | 136.900 |
14 de dez. de 2023 | 1,2200 | 1,2900 | 1,2000 | 1,2700 | 1,2700 | 202.800 |
13 de dez. de 2023 | 1,1700 | 1,2400 | 1,1600 | 1,2100 | 1,2100 | 148.400 |
12 de dez. de 2023 | 1,2400 | 1,2500 | 1,1600 | 1,1700 | 1,1700 | 317.200 |
11 de dez. de 2023 | 1,3400 | 1,3600 | 1,1600 | 1,2300 | 1,2300 | 417.900 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |