Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
23 de abr. de 2024 | 2,4300 | 2,4500 | 2,4300 | 2,4400 | 2,4400 | 1.009 |
22 de abr. de 2024 | 2,2900 | 2,3400 | 2,2900 | 2,3400 | 2,3400 | 109 |
19 de abr. de 2024 | 2,3400 | 2,3400 | 2,2300 | 2,2600 | 2,2600 | 300 |
18 de abr. de 2024 | 2,3200 | 2,3700 | 2,2600 | 2,3400 | 2,3400 | 362 |
17 de abr. de 2024 | 2,2700 | 2,3200 | 2,2700 | 2,3100 | 2,3100 | 854 |
16 de abr. de 2024 | 2,2600 | 2,2900 | 2,2300 | 2,2900 | 2,2900 | 6.743 |
15 de abr. de 2024 | 2,2700 | 2,2700 | 2,2000 | 2,2700 | 2,2700 | 3.130 |
12 de abr. de 2024 | 2,4700 | 2,4700 | 2,2600 | 2,2600 | 2,2600 | 1.079 |
11 de abr. de 2024 | 2,4700 | 2,4900 | 2,4500 | 2,4700 | 2,4700 | 906 |
10 de abr. de 2024 | 2,5200 | 2,5300 | 2,4300 | 2,4500 | 2,4500 | 302 |
09 de abr. de 2024 | 2,6300 | 2,6300 | 2,4900 | 2,5200 | 2,5200 | 3.964 |
08 de abr. de 2024 | 2,5000 | 2,7900 | 2,4900 | 2,7900 | 2,7900 | 4.910 |
05 de abr. de 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 254 |
04 de abr. de 2024 | 2,6400 | 2,6800 | 2,5900 | 2,6000 | 2,6000 | 984 |
03 de abr. de 2024 | 2,7100 | 2,7100 | 2,5900 | 2,6300 | 2,6300 | 2.072 |
02 de abr. de 2024 | 2,6400 | 2,7200 | 2,6400 | 2,7000 | 2,7000 | 3.768 |
01 de abr. de 2024 | 2,6100 | 2,6400 | 2,5900 | 2,6400 | 2,6400 | 3.291 |
28 de mar. de 2024 | 2,5200 | 2,6200 | 2,5200 | 2,6100 | 2,6100 | 219 |
27 de mar. de 2024 | 2,7000 | 2,7200 | 2,4100 | 2,4700 | 2,4700 | 5.753 |
26 de mar. de 2024 | 2,6500 | 2,6900 | 2,5000 | 2,6900 | 2,6900 | 25.316 |
25 de mar. de 2024 | 2,7100 | 2,7400 | 2,5400 | 2,5400 | 2,5400 | 7.167 |
22 de mar. de 2024 | 2,9000 | 2,9000 | 2,6700 | 2,7400 | 2,7400 | 5.069 |
21 de mar. de 2024 | 3,4700 | 3,4700 | 2,9600 | 3,0500 | 3,0500 | 6.499 |
20 de mar. de 2024 | 2,8000 | 3,5000 | 2,8000 | 3,5000 | 3,5000 | 18.555 |
19 de mar. de 2024 | 2,6000 | 2,7400 | 2,6000 | 2,6800 | 2,6800 | 377 |
18 de mar. de 2024 | 2,7600 | 2,8400 | 2,7600 | 2,8100 | 2,8100 | 8.014 |
15 de mar. de 2024 | 2,6700 | 2,6700 | 2,5800 | 2,6000 | 2,6000 | 20.227 |
14 de mar. de 2024 | 2,8300 | 2,8300 | 2,6000 | 2,6300 | 2,6300 | 25.532 |
13 de mar. de 2024 | 2,8900 | 3,0000 | 2,7900 | 2,8300 | 2,8300 | 28.085 |
12 de mar. de 2024 | 2,8500 | 2,9400 | 2,8000 | 2,8900 | 2,8900 | 8.814 |
11 de mar. de 2024 | 2,5000 | 2,9900 | 2,5000 | 2,8500 | 2,8500 | 35.532 |
08 de mar. de 2024 | 2,1300 | 2,2800 | 2,1300 | 2,2300 | 2,2300 | 30.604 |
07 de mar. de 2024 | 2,1000 | 2,1300 | 2,0800 | 2,1200 | 2,1200 | 30.064 |
06 de mar. de 2024 | 2,0700 | 2,2500 | 2,0700 | 2,1700 | 2,1700 | 8.465 |
05 de mar. de 2024 | 2,7000 | 2,7000 | 1,9500 | 2,0500 | 2,0500 | 38.310 |
04 de mar. de 2024 | 2,4000 | 2,4000 | 2,2900 | 2,2900 | 2,2900 | 198 |
01 de mar. de 2024 | 2,4000 | 2,4500 | 2,3900 | 2,4000 | 2,4000 | 1.731 |
29 de fev. de 2024 | 2,4300 | 2,5100 | 2,4000 | 2,4200 | 2,4200 | 5.438 |
28 de fev. de 2024 | 2,8400 | 2,8400 | 2,3800 | 2,4100 | 2,4100 | 4.559 |
27 de fev. de 2024 | 2,5400 | 2,8000 | 2,5400 | 2,6500 | 2,6500 | 1.416 |
26 de fev. de 2024 | 2,6500 | 2,7100 | 2,5300 | 2,5400 | 2,5400 | 1.725 |
23 de fev. de 2024 | 2,5800 | 2,6000 | 2,5300 | 2,5500 | 2,5500 | 2.242 |
22 de fev. de 2024 | 2,4300 | 2,4800 | 2,4100 | 2,4400 | 2,4400 | 294 |
21 de fev. de 2024 | 2,3500 | 2,3500 | 2,2700 | 2,3200 | 2,3200 | 73 |
20 de fev. de 2024 | 2,3000 | 2,3000 | 2,1700 | 2,1700 | 2,1700 | 533 |
19 de fev. de 2024 | 2,4300 | 2,4300 | 2,3000 | 2,3000 | 2,3000 | 198 |
16 de fev. de 2024 | 2,3600 | 2,4100 | 2,3600 | 2,3700 | 2,3700 | 85 |
15 de fev. de 2024 | 2,2800 | 2,3200 | 2,2600 | 2,2900 | 2,2900 | 3.619 |
14 de fev. de 2024 | 2,2100 | 2,2300 | 2,2100 | 2,2300 | 2,2300 | 2.250 |
09 de fev. de 2024 | 2,2500 | 2,2500 | 2,1900 | 2,2100 | 2,2100 | 6.062 |
08 de fev. de 2024 | 2,2300 | 2,2500 | 2,2000 | 2,2500 | 2,2500 | 80 |
07 de fev. de 2024 | 2,1700 | 2,2300 | 2,1700 | 2,1800 | 2,1800 | 1.321 |
06 de fev. de 2024 | 2,2100 | 2,3400 | 2,2100 | 2,2600 | 2,2600 | 7.057 |
05 de fev. de 2024 | 2,1000 | 2,1100 | 2,0600 | 2,0600 | 2,0600 | 915 |
02 de fev. de 2024 | 2,1500 | 2,1500 | 2,0600 | 2,1000 | 2,1000 | 5.681 |
01 de fev. de 2024 | 2,2300 | 2,2300 | 2,0900 | 2,1300 | 2,1300 | 632 |
31 de jan. de 2024 | 2,0500 | 2,2300 | 2,0000 | 2,2200 | 2,2200 | 7.181 |
30 de jan. de 2024 | 2,1700 | 2,1700 | 2,0500 | 2,1400 | 2,1400 | 73 |
29 de jan. de 2024 | 2,1000 | 2,1700 | 2,1000 | 2,1700 | 2,1700 | 10.924 |
26 de jan. de 2024 | 2,2200 | 2,2300 | 2,1700 | 2,1800 | 2,1800 | 1.939 |
25 de jan. de 2024 | 2,3600 | 2,3600 | 2,2100 | 2,2100 | 2,2100 | 1.215 |
24 de jan. de 2024 | 2,3900 | 2,5100 | 2,2700 | 2,2900 | 2,2900 | 3.568 |
23 de jan. de 2024 | 2,3200 | 2,3200 | 2,3000 | 2,3000 | 2,3000 | 288 |
22 de jan. de 2024 | 2,2000 | 2,2000 | 2,1000 | 2,1900 | 2,1900 | 2.017 |
19 de jan. de 2024 | 2,1000 | 2,2200 | 2,1000 | 2,2000 | 2,2000 | 1.278 |
18 de jan. de 2024 | 2,2000 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 787 |
17 de jan. de 2024 | 2,2000 | 2,2000 | 2,1000 | 2,2000 | 2,2000 | 4.712 |
16 de jan. de 2024 | 2,3500 | 2,3500 | 2,2100 | 2,2400 | 2,2400 | 786 |
15 de jan. de 2024 | 2,3300 | 2,3300 | 2,2300 | 2,3000 | 2,3000 | 3.865 |
12 de jan. de 2024 | 2,0100 | 2,3700 | 2,0100 | 2,2500 | 2,2500 | 1.609 |
11 de jan. de 2024 | 2,3200 | 2,3200 | 2,2200 | 2,2500 | 2,2500 | 9.751 |
10 de jan. de 2024 | 2,4200 | 2,4200 | 2,2200 | 2,3000 | 2,3000 | 16.169 |
09 de jan. de 2024 | 2,5700 | 2,5700 | 2,3900 | 2,3900 | 2,3900 | 9.195 |
08 de jan. de 2024 | 2,6500 | 2,6500 | 2,5000 | 2,5400 | 2,5400 | 85 |
05 de jan. de 2024 | 2,7400 | 2,7400 | 2,5400 | 2,5900 | 2,5900 | 4.914 |
04 de jan. de 2024 | 2,8000 | 2,8600 | 2,7500 | 2,7500 | 2,7500 | 1.409 |
03 de jan. de 2024 | 2,8600 | 2,8600 | 2,8000 | 2,8200 | 2,8200 | 7.423 |
02 de jan. de 2024 | 3,0700 | 3,0700 | 2,9400 | 2,9400 | 2,9400 | 1.659 |
28 de dez. de 2023 | 3,0600 | 3,0600 | 3,0200 | 3,0200 | 3,0200 | 3.623 |
27 de dez. de 2023 | 3,0000 | 3,0100 | 2,9800 | 3,0000 | 3,0000 | 20.824 |
26 de dez. de 2023 | 3,0500 | 3,0500 | 2,9500 | 2,9600 | 2,9600 | 3.648 |
22 de dez. de 2023 | 3,0300 | 3,0700 | 2,9600 | 2,9700 | 2,9700 | 1.224 |
21 de dez. de 2023 | 3,0600 | 3,0800 | 2,9600 | 3,0300 | 3,0300 | 772 |
20 de dez. de 2023 | 3,0600 | 3,1400 | 2,9600 | 2,9600 | 2,9600 | 25.674 |
19 de dez. de 2023 | 3,0500 | 3,2100 | 3,0500 | 3,1100 | 3,1100 | 403 |
18 de dez. de 2023 | 3,1500 | 3,2000 | 3,0500 | 3,0500 | 3,0500 | 1.851 |
15 de dez. de 2023 | 3,1300 | 3,2500 | 3,1000 | 3,1800 | 3,1800 | 2.780 |
14 de dez. de 2023 | 3,3000 | 3,3000 | 3,0000 | 3,1200 | 3,1200 | 10.924 |
13 de dez. de 2023 | 3,4200 | 3,4200 | 3,2100 | 3,3000 | 3,3000 | 6.126 |
12 de dez. de 2023 | 3,3700 | 3,3700 | 3,3000 | 3,3500 | 3,3500 | 543 |
11 de dez. de 2023 | 3,4300 | 3,4300 | 3,3300 | 3,3600 | 3,3600 | 226 |
08 de dez. de 2023 | 3,3300 | 3,4900 | 3,3300 | 3,4300 | 3,4300 | 2.209 |
07 de dez. de 2023 | 3,3700 | 3,4500 | 3,3300 | 3,3600 | 3,3600 | 323 |
06 de dez. de 2023 | 3,4000 | 3,5100 | 3,3000 | 3,3000 | 3,3000 | 311 |
05 de dez. de 2023 | 3,6000 | 3,6000 | 3,4200 | 3,4400 | 3,4400 | 1.042 |
04 de dez. de 2023 | 3,5100 | 3,5400 | 3,5100 | 3,5200 | 3,5200 | 17 |
01 de dez. de 2023 | 3,6200 | 3,6200 | 3,4000 | 3,5100 | 3,5100 | 1.060 |
30 de nov. de 2023 | 3,6500 | 3,6500 | 3,6000 | 3,6200 | 3,6200 | 191 |
29 de nov. de 2023 | 3,6800 | 3,7400 | 3,6500 | 3,6700 | 3,6700 | 592 |
28 de nov. de 2023 | 3,8400 | 3,8400 | 3,6400 | 3,6800 | 3,6800 | 190 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |