Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
21 de mai. de 2024 | 2,8500 | 2,9500 | 2,8000 | 2,8000 | 2,8000 | 11.674.970 |
20 de mai. de 2024 | 2,8000 | 2,9000 | 2,7900 | 2,8500 | 2,8500 | 19.154.800 |
17 de mai. de 2024 | 2,8600 | 2,8700 | 2,7100 | 2,8400 | 2,8400 | 28.837.000 |
16 de mai. de 2024 | 2,9000 | 2,9800 | 2,8600 | 2,8800 | 2,8800 | 23.332.000 |
15 de mai. de 2024 | 3,1700 | 3,2000 | 2,8500 | 2,9000 | 2,9000 | 35.370.000 |
14 de mai. de 2024 | 3,0100 | 3,3500 | 2,9800 | 3,1200 | 3,1200 | 78.057.900 |
13 de mai. de 2024 | 2,6900 | 3,0700 | 2,6800 | 2,8100 | 2,8100 | 42.695.200 |
10 de mai. de 2024 | 2,7100 | 2,7450 | 2,6000 | 2,6600 | 2,6600 | 19.355.300 |
09 de mai. de 2024 | 2,7000 | 2,7400 | 2,6700 | 2,7000 | 2,7000 | 14.381.300 |
08 de mai. de 2024 | 2,6300 | 2,7100 | 2,6000 | 2,7100 | 2,7100 | 21.362.200 |
07 de mai. de 2024 | 2,8000 | 2,8400 | 2,5800 | 2,6200 | 2,6200 | 37.504.300 |
06 de mai. de 2024 | 2,8200 | 3,0900 | 2,8100 | 3,0500 | 3,0500 | 48.207.900 |
03 de mai. de 2024 | 2,8400 | 2,8900 | 2,7300 | 2,7850 | 2,7850 | 17.083.300 |
02 de mai. de 2024 | 2,6600 | 2,7900 | 2,5700 | 2,7800 | 2,7800 | 23.553.000 |
01 de mai. de 2024 | 2,5000 | 2,6700 | 2,4900 | 2,6200 | 2,6200 | 26.129.600 |
30 de abr. de 2024 | 2,4500 | 2,5600 | 2,4200 | 2,5500 | 2,5500 | 18.106.100 |
29 de abr. de 2024 | 2,5100 | 2,5800 | 2,3900 | 2,5000 | 2,5000 | 20.024.500 |
26 de abr. de 2024 | 2,4800 | 2,5300 | 2,4300 | 2,4600 | 2,4600 | 13.041.800 |
25 de abr. de 2024 | 2,4900 | 2,5360 | 2,4000 | 2,4500 | 2,4500 | 14.935.800 |
24 de abr. de 2024 | 2,5300 | 2,6000 | 2,4800 | 2,5500 | 2,5500 | 22.947.500 |
23 de abr. de 2024 | 2,3100 | 2,5400 | 2,2900 | 2,5200 | 2,5200 | 24.752.600 |
22 de abr. de 2024 | 2,3900 | 2,4000 | 2,3100 | 2,3800 | 2,3800 | 20.338.700 |
19 de abr. de 2024 | 2,4100 | 2,4750 | 2,4000 | 2,4500 | 2,4500 | 14.961.100 |
18 de abr. de 2024 | 2,4000 | 2,5500 | 2,3600 | 2,4400 | 2,4400 | 20.786.400 |
17 de abr. de 2024 | 2,4180 | 2,4700 | 2,4000 | 2,4200 | 2,4200 | 12.901.600 |
16 de abr. de 2024 | 2,4000 | 2,4600 | 2,3500 | 2,4000 | 2,4000 | 16.577.000 |
15 de abr. de 2024 | 2,5100 | 2,5200 | 2,4000 | 2,4300 | 2,4300 | 19.381.500 |
12 de abr. de 2024 | 2,5000 | 2,5300 | 2,4200 | 2,4900 | 2,4900 | 18.601.400 |
11 de abr. de 2024 | 2,6700 | 2,6900 | 2,5000 | 2,5000 | 2,5000 | 28.982.000 |
10 de abr. de 2024 | 2,6200 | 2,6800 | 2,6000 | 2,6500 | 2,6500 | 18.486.500 |
09 de abr. de 2024 | 2,6800 | 2,8000 | 2,6200 | 2,7000 | 2,7000 | 20.338.100 |
08 de abr. de 2024 | 2,6500 | 2,7250 | 2,6300 | 2,6400 | 2,6400 | 18.482.900 |
05 de abr. de 2024 | 2,6500 | 2,6700 | 2,5600 | 2,6100 | 2,6100 | 19.251.600 |
04 de abr. de 2024 | 2,8000 | 2,8050 | 2,6000 | 2,6500 | 2,6500 | 30.884.800 |
03 de abr. de 2024 | 2,7400 | 2,8200 | 2,7100 | 2,7500 | 2,7500 | 13.614.900 |
02 de abr. de 2024 | 2,7750 | 2,7900 | 2,6800 | 2,7600 | 2,7600 | 18.656.700 |
01 de abr. de 2024 | 2,8900 | 2,9100 | 2,8100 | 2,8600 | 2,8600 | 16.928.100 |
28 de mar. de 2024 | 2,9400 | 3,0100 | 2,8300 | 2,8500 | 2,8500 | 21.136.700 |
27 de mar. de 2024 | 2,7880 | 3,0700 | 2,7400 | 2,9700 | 2,9700 | 46.084.300 |
26 de mar. de 2024 | 2,9800 | 2,9900 | 2,7500 | 2,7600 | 2,7600 | 35.514.600 |
25 de mar. de 2024 | 3,1500 | 3,3500 | 2,9000 | 2,9200 | 2,9200 | 104.447.300 |
22 de mar. de 2024 | 2,8200 | 2,8500 | 2,7100 | 2,7700 | 2,7700 | 21.743.400 |
21 de mar. de 2024 | 2,8000 | 2,8800 | 2,7200 | 2,8600 | 2,8600 | 22.113.900 |
20 de mar. de 2024 | 2,7100 | 2,8400 | 2,6610 | 2,7900 | 2,7900 | 19.854.700 |
19 de mar. de 2024 | 2,7300 | 2,7900 | 2,6600 | 2,7000 | 2,7000 | 19.369.700 |
18 de mar. de 2024 | 2,7800 | 2,7900 | 2,6600 | 2,7500 | 2,7500 | 19.332.800 |
15 de mar. de 2024 | 2,6800 | 2,7800 | 2,6600 | 2,7000 | 2,7000 | 23.379.700 |
14 de mar. de 2024 | 2,8000 | 2,8100 | 2,5900 | 2,6300 | 2,6300 | 34.901.900 |
13 de mar. de 2024 | 2,9100 | 3,0000 | 2,7800 | 2,8000 | 2,8000 | 21.004.900 |
12 de mar. de 2024 | 3,0300 | 3,0400 | 2,9100 | 2,9200 | 2,9200 | 24.478.500 |
11 de mar. de 2024 | 3,0950 | 3,1500 | 2,9800 | 2,9900 | 2,9900 | 28.196.200 |
08 de mar. de 2024 | 3,1400 | 3,2400 | 3,0500 | 3,1000 | 3,1000 | 27.181.400 |
07 de mar. de 2024 | 3,2200 | 3,2200 | 3,1000 | 3,1200 | 3,1200 | 22.641.600 |
06 de mar. de 2024 | 3,1700 | 3,2700 | 3,1000 | 3,1900 | 3,1900 | 23.464.600 |
05 de mar. de 2024 | 3,1000 | 3,2300 | 3,0700 | 3,1800 | 3,1800 | 23.665.200 |
04 de mar. de 2024 | 3,3300 | 3,3550 | 3,1000 | 3,2100 | 3,2100 | 33.635.100 |
01 de mar. de 2024 | 3,3100 | 3,4400 | 3,2500 | 3,3300 | 3,3300 | 21.902.500 |
29 de fev. de 2024 | 3,2700 | 3,3500 | 3,1500 | 3,3000 | 3,3000 | 81.175.400 |
28 de fev. de 2024 | 3,1300 | 3,3500 | 3,0600 | 3,2300 | 3,2300 | 28.034.400 |
27 de fev. de 2024 | 3,2400 | 3,2400 | 3,1000 | 3,1700 | 3,1700 | 22.868.300 |
26 de fev. de 2024 | 3,0400 | 3,2990 | 3,0100 | 3,1500 | 3,1500 | 36.946.300 |
23 de fev. de 2024 | 3,0300 | 3,0800 | 2,8900 | 3,0200 | 3,0200 | 28.480.600 |
22 de fev. de 2024 | 3,4050 | 3,4600 | 2,8800 | 3,0800 | 3,0800 | 70.926.100 |
21 de fev. de 2024 | 3,6000 | 3,7700 | 3,5650 | 3,7000 | 3,7000 | 31.439.800 |
20 de fev. de 2024 | 3,7100 | 3,8100 | 3,5000 | 3,6800 | 3,6800 | 23.686.900 |
16 de fev. de 2024 | 3,5900 | 3,9200 | 3,5800 | 3,7100 | 3,7100 | 34.222.700 |
15 de fev. de 2024 | 3,4300 | 3,7300 | 3,4100 | 3,6300 | 3,6300 | 31.520.600 |
14 de fev. de 2024 | 3,4000 | 3,4800 | 3,3400 | 3,4500 | 3,4500 | 16.784.900 |
13 de fev. de 2024 | 3,4600 | 3,4600 | 3,2600 | 3,3200 | 3,3200 | 27.307.800 |
12 de fev. de 2024 | 3,5000 | 3,7800 | 3,4600 | 3,5900 | 3,5900 | 28.271.200 |
09 de fev. de 2024 | 3,5400 | 3,6600 | 3,4000 | 3,5200 | 3,5200 | 24.048.900 |
08 de fev. de 2024 | 3,4000 | 3,5500 | 3,3100 | 3,5100 | 3,5100 | 22.016.200 |
07 de fev. de 2024 | 3,5450 | 3,5800 | 3,3500 | 3,3800 | 3,3800 | 25.464.700 |
06 de fev. de 2024 | 3,1800 | 3,5200 | 3,1100 | 3,5000 | 3,5000 | 36.231.200 |
05 de fev. de 2024 | 3,2550 | 3,3000 | 3,1200 | 3,2200 | 3,2200 | 28.701.600 |
02 de fev. de 2024 | 3,3000 | 3,3350 | 3,1100 | 3,3100 | 3,3100 | 41.979.400 |
01 de fev. de 2024 | 3,5200 | 3,6400 | 3,2100 | 3,4200 | 3,4200 | 45.328.100 |
31 de jan. de 2024 | 3,5100 | 3,7700 | 3,3500 | 3,3800 | 3,3800 | 64.284.300 |
30 de jan. de 2024 | 3,2700 | 3,8200 | 3,1500 | 3,4600 | 3,4600 | 100.996.900 |
29 de jan. de 2024 | 2,7500 | 3,4100 | 2,6650 | 3,3700 | 3,3700 | 124.313.300 |
26 de jan. de 2024 | 2,6800 | 2,7200 | 2,6200 | 2,6500 | 2,6500 | 21.999.700 |
25 de jan. de 2024 | 2,7200 | 2,7300 | 2,5600 | 2,6600 | 2,6600 | 47.186.300 |
24 de jan. de 2024 | 3,1500 | 3,1500 | 2,7750 | 2,8200 | 2,8200 | 44.324.500 |
23 de jan. de 2024 | 2,9800 | 3,0750 | 2,8800 | 3,0300 | 3,0300 | 55.069.800 |
22 de jan. de 2024 | 2,7400 | 2,9600 | 2,6800 | 2,8300 | 2,8300 | 48.431.800 |
19 de jan. de 2024 | 2,6600 | 2,8500 | 2,5400 | 2,7100 | 2,7100 | 51.618.300 |
18 de jan. de 2024 | 2,8600 | 2,8600 | 2,5500 | 2,6500 | 2,6500 | 58.595.600 |
17 de jan. de 2024 | 2,8000 | 2,8300 | 2,7100 | 2,7800 | 2,7800 | 44.044.100 |
16 de jan. de 2024 | 3,0250 | 3,0300 | 2,8500 | 2,8800 | 2,8800 | 53.223.900 |
12 de jan. de 2024 | 3,1800 | 3,2900 | 2,9700 | 3,0050 | 3,0050 | 63.760.900 |
11 de jan. de 2024 | 3,4800 | 3,4900 | 3,1500 | 3,2600 | 3,2600 | 61.985.700 |
10 de jan. de 2024 | 3,6990 | 3,6990 | 3,4000 | 3,4100 | 3,4100 | 43.835.900 |
09 de jan. de 2024 | 3,7800 | 3,7850 | 3,6100 | 3,6200 | 3,6200 | 32.650.000 |
08 de jan. de 2024 | 3,8300 | 3,8550 | 3,7100 | 3,8000 | 3,8000 | 24.779.100 |
05 de jan. de 2024 | 3,8800 | 3,9500 | 3,7600 | 3,7800 | 3,7800 | 29.430.400 |
04 de jan. de 2024 | 3,9700 | 3,9850 | 3,8500 | 3,8900 | 3,8900 | 30.393.800 |
03 de jan. de 2024 | 4,1000 | 4,1200 | 3,9500 | 3,9600 | 3,9600 | 40.452.400 |
02 de jan. de 2024 | 4,1700 | 4,2900 | 4,1100 | 4,1500 | 4,1500 | 28.360.800 |
29 de dez. de 2023 | 4,2700 | 4,2800 | 4,1300 | 4,2100 | 4,2100 | 36.752.100 |
28 de dez. de 2023 | 4,3100 | 4,3800 | 4,2200 | 4,2600 | 4,2600 | 25.931.200 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |