Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de abr. de 2024 | 1,8000 | 1,8000 | 1,6300 | 1,6500 | 1,6500 | 43.500 |
16 de abr. de 2024 | 1,7900 | 1,8200 | 1,6600 | 1,6600 | 1,6600 | 41.000 |
15 de abr. de 2024 | 1,8100 | 1,8500 | 1,7700 | 1,7900 | 1,7900 | 12.300 |
12 de abr. de 2024 | 1,8400 | 1,8800 | 1,7900 | 1,8000 | 1,8000 | 31.700 |
11 de abr. de 2024 | 1,8700 | 1,9400 | 1,8100 | 1,8100 | 1,8100 | 72.300 |
10 de abr. de 2024 | 1,8400 | 2,2400 | 1,8100 | 1,8100 | 1,8100 | 231.600 |
09 de abr. de 2024 | 1,9000 | 1,9900 | 1,8500 | 1,8600 | 1,8600 | 34.500 |
08 de abr. de 2024 | 1,7800 | 2,0500 | 1,7500 | 1,8400 | 1,8400 | 120.300 |
05 de abr. de 2024 | 1,9800 | 1,9800 | 1,7600 | 1,7600 | 1,7600 | 30.600 |
04 de abr. de 2024 | 2,0500 | 2,1400 | 1,8700 | 1,9000 | 1,9000 | 70.400 |
03 de abr. de 2024 | 2,0700 | 2,0900 | 1,8700 | 1,9900 | 1,9900 | 33.800 |
02 de abr. de 2024 | 2,0400 | 2,2000 | 1,9600 | 1,9800 | 1,9800 | 39.600 |
01 de abr. de 2024 | 2,4500 | 2,4500 | 2,1000 | 2,1000 | 2,1000 | 110.300 |
28 de mar. de 2024 | 2,6700 | 2,7400 | 2,1700 | 2,4000 | 2,4000 | 419.100 |
27 de mar. de 2024 | 1,7300 | 2,8500 | 1,6300 | 2,6900 | 2,6900 | 490.100 |
26 de mar. de 2024 | 1,6200 | 1,7600 | 1,5800 | 1,7100 | 1,7100 | 30.800 |
25 de mar. de 2024 | 1,6000 | 1,7000 | 1,5600 | 1,6100 | 1,6100 | 30.400 |
22 de mar. de 2024 | 1,6200 | 1,6200 | 1,5700 | 1,5700 | 1,5700 | 3.200 |
21 de mar. de 2024 | 1,5700 | 1,6100 | 1,5500 | 1,5900 | 1,5900 | 4.400 |
20 de mar. de 2024 | 1,6500 | 1,6500 | 1,5300 | 1,5900 | 1,5900 | 12.000 |
19 de mar. de 2024 | 1,6700 | 1,6800 | 1,6000 | 1,6200 | 1,6200 | 11.500 |
18 de mar. de 2024 | 1,6500 | 1,7300 | 1,6400 | 1,6900 | 1,6900 | 4.000 |
15 de mar. de 2024 | 1,6900 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | 5.000 |
14 de mar. de 2024 | 1,7000 | 1,7400 | 1,7000 | 1,7000 | 1,7000 | 5.000 |
13 de mar. de 2024 | 1,7100 | 1,7200 | 1,6800 | 1,7000 | 1,7000 | 9.600 |
12 de mar. de 2024 | 1,8000 | 1,8000 | 1,6400 | 1,7000 | 1,7000 | 60.600 |
11 de mar. de 2024 | 1,8100 | 1,8300 | 1,7500 | 1,7500 | 1,7500 | 14.000 |
08 de mar. de 2024 | 1,7700 | 1,8100 | 1,7500 | 1,8100 | 1,8100 | 7.900 |
07 de mar. de 2024 | 1,7900 | 1,7900 | 1,7600 | 1,7700 | 1,7700 | 18.100 |
06 de mar. de 2024 | 1,8300 | 1,8400 | 1,7800 | 1,7900 | 1,7900 | 3.200 |
05 de mar. de 2024 | 1,8000 | 1,8500 | 1,7900 | 1,8300 | 1,8300 | 9.700 |
04 de mar. de 2024 | 1,8000 | 1,8300 | 1,7900 | 1,8000 | 1,8000 | 4.500 |
01 de mar. de 2024 | 1,8200 | 1,9200 | 1,7800 | 1,8000 | 1,8000 | 17.200 |
29 de fev. de 2024 | 1,9300 | 1,9500 | 1,8000 | 1,8200 | 1,8200 | 24.000 |
28 de fev. de 2024 | 1,8200 | 1,9100 | 1,8200 | 1,8300 | 1,8300 | 5.900 |
27 de fev. de 2024 | 1,8100 | 1,9200 | 1,8100 | 1,8400 | 1,8400 | 6.400 |
26 de fev. de 2024 | 1,8700 | 1,9400 | 1,8400 | 1,8400 | 1,8400 | 4.100 |
23 de fev. de 2024 | 1,8500 | 1,9000 | 1,8200 | 1,8400 | 1,8400 | 5.000 |
22 de fev. de 2024 | 1,8000 | 1,8700 | 1,7900 | 1,8700 | 1,8700 | 8.200 |
21 de fev. de 2024 | 1,8100 | 1,8200 | 1,7900 | 1,8000 | 1,8000 | 8.100 |
20 de fev. de 2024 | 1,8000 | 1,8300 | 1,8000 | 1,8100 | 1,8100 | 3.200 |
19 de fev. de 2024 | 1,7300 | 1,8200 | 1,7300 | 1,8100 | 1,8100 | 1.500 |
16 de fev. de 2024 | 1,8100 | 1,8300 | 1,8000 | 1,8200 | 1,8200 | 11.600 |
15 de fev. de 2024 | 1,9000 | 1,9000 | 1,7300 | 1,8100 | 1,8100 | 17.300 |
14 de fev. de 2024 | 1,8200 | 1,9200 | 1,8200 | 1,9000 | 1,9000 | 4.000 |
09 de fev. de 2024 | 1,8500 | 1,9300 | 1,8100 | 1,8400 | 1,8400 | 11.200 |
08 de fev. de 2024 | 1,9200 | 1,9800 | 1,7500 | 1,8100 | 1,8100 | 21.200 |
07 de fev. de 2024 | 1,9100 | 1,9200 | 1,8900 | 1,8900 | 1,8900 | 2.300 |
06 de fev. de 2024 | 1,8700 | 1,9500 | 1,8500 | 1,8900 | 1,8900 | 6.600 |
05 de fev. de 2024 | 1,8900 | 2,0100 | 1,8200 | 1,8600 | 1,8600 | 13.200 |
02 de fev. de 2024 | 2,0600 | 2,0600 | 1,8700 | 1,8700 | 1,8700 | 49.600 |
01 de fev. de 2024 | 2,0500 | 2,0900 | 2,0000 | 2,0000 | 2,0000 | 12.500 |
31 de jan. de 2024 | 2,0000 | 2,0900 | 1,9600 | 2,0400 | 2,0400 | 30.500 |
30 de jan. de 2024 | 2,0000 | 2,0200 | 1,9600 | 1,9600 | 1,9600 | 4.800 |
29 de jan. de 2024 | 2,0600 | 2,0600 | 2,0100 | 2,0100 | 2,0100 | 15.200 |
26 de jan. de 2024 | 2,0900 | 2,1000 | 2,0500 | 2,0600 | 2,0600 | 2.400 |
25 de jan. de 2024 | 2,0500 | 2,1100 | 2,0000 | 2,0700 | 2,0700 | 47.200 |
24 de jan. de 2024 | 2,0900 | 2,1700 | 2,0000 | 2,0300 | 2,0300 | 66.000 |
23 de jan. de 2024 | 2,1100 | 2,1300 | 2,0400 | 2,1000 | 2,1000 | 29.400 |
22 de jan. de 2024 | 2,1200 | 2,1900 | 2,0500 | 2,0500 | 2,0500 | 23.800 |
19 de jan. de 2024 | 2,0700 | 2,1900 | 2,0500 | 2,0600 | 2,0600 | 58.900 |
18 de jan. de 2024 | 2,1200 | 2,1800 | 2,0400 | 2,0500 | 2,0500 | 55.800 |
17 de jan. de 2024 | 2,0500 | 2,1500 | 2,0400 | 2,0800 | 2,0800 | 60.900 |
16 de jan. de 2024 | 2,0400 | 2,1000 | 2,0400 | 2,0500 | 2,0500 | 7.200 |
15 de jan. de 2024 | 2,0200 | 2,0900 | 2,0200 | 2,0600 | 2,0600 | 4.100 |
12 de jan. de 2024 | 2,0400 | 2,1300 | 2,0300 | 2,0300 | 2,0300 | 42.700 |
11 de jan. de 2024 | 2,0500 | 2,0600 | 2,0300 | 2,0300 | 2,0300 | 10.500 |
10 de jan. de 2024 | 2,0600 | 2,0800 | 2,0400 | 2,0500 | 2,0500 | 16.200 |
09 de jan. de 2024 | 2,0700 | 2,0700 | 2,0200 | 2,0400 | 2,0400 | 24.900 |
08 de jan. de 2024 | 2,1100 | 2,1100 | 2,0200 | 2,0200 | 2,0200 | 39.200 |
05 de jan. de 2024 | 2,0500 | 2,1300 | 2,0000 | 2,0800 | 2,0800 | 27.300 |
04 de jan. de 2024 | 2,1000 | 2,1400 | 2,0400 | 2,0800 | 2,0800 | 39.900 |
03 de jan. de 2024 | 2,0800 | 2,1700 | 2,0100 | 2,0500 | 2,0500 | 34.700 |
02 de jan. de 2024 | 2,1500 | 2,3300 | 2,1000 | 2,1100 | 2,1100 | 98.900 |
28 de dez. de 2023 | 2,1000 | 2,4000 | 2,1000 | 2,1500 | 2,1500 | 359.800 |
27 de dez. de 2023 | 2,4600 | 2,5100 | 2,0600 | 2,0600 | 2,0600 | 136.600 |
26 de dez. de 2023 | 2,5400 | 2,5500 | 2,4400 | 2,4800 | 2,4800 | 18.700 |
22 de dez. de 2023 | 2,4400 | 2,5500 | 2,2600 | 2,5500 | 2,5500 | 59.300 |
21 de dez. de 2023 | 2,4600 | 2,5900 | 2,3900 | 2,4000 | 2,4000 | 60.300 |
20 de dez. de 2023 | 2,5800 | 2,6400 | 2,3500 | 2,4400 | 2,4400 | 85.100 |
19 de dez. de 2023 | 2,6000 | 2,6700 | 2,5100 | 2,5500 | 2,5500 | 48.700 |
18 de dez. de 2023 | 2,6100 | 2,7800 | 2,5200 | 2,6200 | 2,6200 | 62.000 |
15 de dez. de 2023 | 2,7000 | 2,8300 | 2,5400 | 2,6700 | 2,6700 | 92.200 |
14 de dez. de 2023 | 2,4700 | 2,9400 | 2,4100 | 2,7600 | 2,7600 | 350.900 |
13 de dez. de 2023 | 2,3600 | 2,4100 | 2,3500 | 2,3900 | 2,3900 | 10.500 |
12 de dez. de 2023 | 2,4500 | 2,4500 | 2,3500 | 2,3600 | 2,3600 | 9.800 |
11 de dez. de 2023 | 2,5200 | 2,5300 | 2,3200 | 2,4500 | 2,4500 | 39.800 |
08 de dez. de 2023 | 2,4000 | 2,5500 | 2,3600 | 2,5000 | 2,5000 | 54.100 |
07 de dez. de 2023 | 2,4900 | 2,5800 | 2,3600 | 2,4000 | 2,4000 | 63.900 |
06 de dez. de 2023 | 2,4000 | 2,6300 | 2,4000 | 2,4300 | 2,4300 | 48.400 |
05 de dez. de 2023 | 2,2600 | 2,5900 | 2,2600 | 2,5900 | 2,5900 | 71.700 |
04 de dez. de 2023 | 2,4100 | 2,5400 | 2,2400 | 2,2700 | 2,2700 | 59.800 |
01 de dez. de 2023 | 2,5100 | 2,5100 | 2,3600 | 2,3900 | 2,3900 | 23.800 |
30 de nov. de 2023 | 2,4800 | 2,6600 | 2,3100 | 2,4600 | 2,4600 | 93.700 |
29 de nov. de 2023 | 2,4100 | 2,5000 | 2,3800 | 2,4100 | 2,4100 | 56.500 |
28 de nov. de 2023 | 2,5600 | 2,5600 | 2,4000 | 2,4100 | 2,4100 | 111.400 |
27 de nov. de 2023 | 2,8000 | 2,8800 | 2,4600 | 2,6900 | 2,6900 | 138.900 |
24 de nov. de 2023 | 2,9700 | 3,4000 | 2,6200 | 2,6500 | 2,6500 | 441.300 |
23 de nov. de 2023 | 2,1300 | 2,9700 | 2,1200 | 2,9000 | 2,9000 | 274.400 |
22 de nov. de 2023 | 2,1100 | 2,1400 | 2,1100 | 2,1200 | 2,1200 | 2.300 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |