Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
08 de mai. de 2024 | 1,6300 | 1,6640 | 1,5400 | 1,5600 | 1,5600 | 34.800 |
07 de mai. de 2024 | 1,7000 | 1,7700 | 1,6200 | 1,6700 | 1,6700 | 30.600 |
06 de mai. de 2024 | 1,6900 | 1,7400 | 1,6800 | 1,7300 | 1,7300 | 53.400 |
03 de mai. de 2024 | 1,6600 | 1,6800 | 1,6000 | 1,6700 | 1,6700 | 23.300 |
02 de mai. de 2024 | 1,5500 | 1,6300 | 1,5100 | 1,6300 | 1,6300 | 28.800 |
01 de mai. de 2024 | 1,6100 | 1,6500 | 1,5500 | 1,5900 | 1,5900 | 35.700 |
30 de abr. de 2024 | 1,5200 | 1,6400 | 1,5100 | 1,6000 | 1,6000 | 46.000 |
29 de abr. de 2024 | 1,6300 | 1,6700 | 1,5000 | 1,5600 | 1,5600 | 127.800 |
26 de abr. de 2024 | 1,4800 | 1,6300 | 1,4800 | 1,6000 | 1,6000 | 60.400 |
25 de abr. de 2024 | 1,5300 | 1,5400 | 1,4700 | 1,5000 | 1,5000 | 33.400 |
24 de abr. de 2024 | 1,4500 | 1,5400 | 1,4500 | 1,5300 | 1,5300 | 21.000 |
23 de abr. de 2024 | 1,4500 | 1,5100 | 1,4400 | 1,4900 | 1,4900 | 73.700 |
22 de abr. de 2024 | 1,4600 | 1,4700 | 1,3900 | 1,4600 | 1,4600 | 55.700 |
19 de abr. de 2024 | 1,4200 | 1,4900 | 1,3900 | 1,4600 | 1,4600 | 21.800 |
18 de abr. de 2024 | 1,4900 | 1,4900 | 1,3800 | 1,4000 | 1,4000 | 35.000 |
17 de abr. de 2024 | 1,4400 | 1,4900 | 1,3800 | 1,4400 | 1,4400 | 54.400 |
16 de abr. de 2024 | 1,4100 | 1,4600 | 1,3800 | 1,4300 | 1,4300 | 48.100 |
15 de abr. de 2024 | 1,5600 | 1,5800 | 1,4000 | 1,4300 | 1,4300 | 132.500 |
12 de abr. de 2024 | 1,5600 | 1,5700 | 1,5100 | 1,5400 | 1,5400 | 54.900 |
11 de abr. de 2024 | 1,6400 | 1,6400 | 1,5200 | 1,5600 | 1,5600 | 56.400 |
10 de abr. de 2024 | 1,6600 | 1,6700 | 1,5500 | 1,5600 | 1,5600 | 90.200 |
09 de abr. de 2024 | 1,5500 | 1,6600 | 1,5400 | 1,6500 | 1,6500 | 80.900 |
08 de abr. de 2024 | 1,5600 | 1,5700 | 1,5100 | 1,5500 | 1,5500 | 35.800 |
05 de abr. de 2024 | 1,5400 | 1,5600 | 1,5000 | 1,5400 | 1,5400 | 45.700 |
04 de abr. de 2024 | 1,6800 | 1,6900 | 1,5500 | 1,5500 | 1,5500 | 76.900 |
03 de abr. de 2024 | 1,5900 | 1,6100 | 1,5500 | 1,5900 | 1,5900 | 96.900 |
02 de abr. de 2024 | 1,6700 | 1,6700 | 1,5500 | 1,6000 | 1,6000 | 79.700 |
01 de abr. de 2024 | 1,6700 | 1,6900 | 1,6400 | 1,6700 | 1,6700 | 28.700 |
28 de mar. de 2024 | 1,5700 | 1,7100 | 1,5600 | 1,6500 | 1,6500 | 99.700 |
27 de mar. de 2024 | 1,5200 | 1,5700 | 1,5000 | 1,5600 | 1,5600 | 54.400 |
26 de mar. de 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5100 | 1,5100 | 98.700 |
25 de mar. de 2024 | 1,5600 | 1,6500 | 1,5000 | 1,5400 | 1,5400 | 84.100 |
22 de mar. de 2024 | 1,5800 | 1,7400 | 1,5000 | 1,5800 | 1,5800 | 226.300 |
21 de mar. de 2024 | 1,7400 | 1,7800 | 1,6200 | 1,6600 | 1,6600 | 108.600 |
20 de mar. de 2024 | 1,6700 | 1,7800 | 1,6300 | 1,7500 | 1,7500 | 131.200 |
19 de mar. de 2024 | 1,7900 | 1,8100 | 1,6500 | 1,6900 | 1,6900 | 128.600 |
18 de mar. de 2024 | 1,8300 | 1,8400 | 1,7300 | 1,7500 | 1,7500 | 215.300 |
15 de mar. de 2024 | 1,8200 | 1,9000 | 1,7800 | 1,7900 | 1,7900 | 24.100 |
14 de mar. de 2024 | 1,9200 | 1,9200 | 1,7700 | 1,8200 | 1,8200 | 60.900 |
13 de mar. de 2024 | 1,8500 | 1,9200 | 1,8100 | 1,9100 | 1,9100 | 34.600 |
12 de mar. de 2024 | 1,7600 | 1,8900 | 1,7500 | 1,8100 | 1,8100 | 27.300 |
11 de mar. de 2024 | 1,7400 | 1,7900 | 1,7100 | 1,7800 | 1,7800 | 97.400 |
08 de mar. de 2024 | 1,8200 | 1,8300 | 1,7000 | 1,7100 | 1,7100 | 114.000 |
07 de mar. de 2024 | 1,8000 | 1,8800 | 1,7800 | 1,8200 | 1,8200 | 28.300 |
06 de mar. de 2024 | 1,8300 | 1,8800 | 1,7800 | 1,8000 | 1,8000 | 60.500 |
05 de mar. de 2024 | 1,8000 | 1,9700 | 1,8000 | 1,8300 | 1,8300 | 171.200 |
04 de mar. de 2024 | 1,8200 | 1,8300 | 1,7600 | 1,7900 | 1,7900 | 43.400 |
01 de mar. de 2024 | 1,8500 | 1,8500 | 1,7700 | 1,8000 | 1,8000 | 58.800 |
29 de fev. de 2024 | 1,8300 | 1,8800 | 1,7600 | 1,8100 | 1,8100 | 46.300 |
28 de fev. de 2024 | 1,8500 | 1,9900 | 1,7700 | 1,8000 | 1,8000 | 66.900 |
27 de fev. de 2024 | 1,9300 | 1,9500 | 1,8400 | 1,8500 | 1,8500 | 70.600 |
26 de fev. de 2024 | 1,9300 | 1,9800 | 1,9000 | 1,9600 | 1,9600 | 25.800 |
23 de fev. de 2024 | 1,9200 | 2,0000 | 1,8800 | 1,9800 | 1,9800 | 25.500 |
22 de fev. de 2024 | 1,9200 | 1,9800 | 1,8600 | 1,9600 | 1,9600 | 34.300 |
21 de fev. de 2024 | 1,9900 | 2,0600 | 1,9000 | 1,9300 | 1,9300 | 38.000 |
20 de fev. de 2024 | 1,9400 | 2,0700 | 1,9400 | 1,9500 | 1,9500 | 37.300 |
16 de fev. de 2024 | 1,9700 | 2,0800 | 1,9700 | 2,0300 | 2,0300 | 50.700 |
15 de fev. de 2024 | 1,9900 | 2,0200 | 1,9200 | 1,9500 | 1,9500 | 30.900 |
14 de fev. de 2024 | 2,0600 | 2,1200 | 1,9200 | 1,9400 | 1,9400 | 102.800 |
13 de fev. de 2024 | 1,9900 | 2,0500 | 1,8400 | 1,9800 | 1,9800 | 103.600 |
12 de fev. de 2024 | 1,8000 | 2,1100 | 1,8000 | 2,0200 | 2,0200 | 120.200 |
09 de fev. de 2024 | 1,8500 | 1,9000 | 1,7800 | 1,7900 | 1,7900 | 210.800 |
08 de fev. de 2024 | 1,9000 | 1,9200 | 1,8600 | 1,8600 | 1,8600 | 25.400 |
07 de fev. de 2024 | 1,9100 | 1,9800 | 1,8600 | 1,8700 | 1,8700 | 16.800 |
06 de fev. de 2024 | 1,9200 | 1,9900 | 1,8500 | 1,9200 | 1,9200 | 43.700 |
05 de fev. de 2024 | 2,0200 | 2,0200 | 1,8500 | 1,8500 | 1,8500 | 81.500 |
02 de fev. de 2024 | 2,0000 | 2,0500 | 1,9600 | 1,9800 | 1,9800 | 24.500 |
01 de fev. de 2024 | 2,0000 | 2,0800 | 1,9900 | 2,0000 | 2,0000 | 61.900 |
31 de jan. de 2024 | 2,0400 | 2,1100 | 2,0000 | 2,0000 | 2,0000 | 29.400 |
30 de jan. de 2024 | 2,0900 | 2,0900 | 2,0400 | 2,0600 | 2,0600 | 16.100 |
29 de jan. de 2024 | 2,0700 | 2,0900 | 2,0300 | 2,0700 | 2,0700 | 36.600 |
26 de jan. de 2024 | 2,1400 | 2,1400 | 2,0600 | 2,0600 | 2,0600 | 19.600 |
25 de jan. de 2024 | 2,1300 | 2,1400 | 2,0600 | 2,0800 | 2,0800 | 56.200 |
24 de jan. de 2024 | 2,0800 | 2,1300 | 2,0800 | 2,1200 | 2,1200 | 22.400 |
23 de jan. de 2024 | 2,0600 | 2,1100 | 2,0600 | 2,0900 | 2,0900 | 37.400 |
22 de jan. de 2024 | 2,1100 | 2,2100 | 2,0700 | 2,0700 | 2,0700 | 25.100 |
19 de jan. de 2024 | 2,1100 | 2,1700 | 2,0700 | 2,1200 | 2,1200 | 39.900 |
18 de jan. de 2024 | 2,1400 | 2,1400 | 2,0300 | 2,0700 | 2,0700 | 47.700 |
17 de jan. de 2024 | 2,2000 | 2,2000 | 2,0600 | 2,1100 | 2,1100 | 86.800 |
16 de jan. de 2024 | 2,4200 | 2,4300 | 2,1700 | 2,1900 | 2,1900 | 132.000 |
12 de jan. de 2024 | 2,3800 | 2,5500 | 2,3800 | 2,4100 | 2,4100 | 96.800 |
11 de jan. de 2024 | 2,6200 | 2,6200 | 2,3800 | 2,4000 | 2,4000 | 60.900 |
10 de jan. de 2024 | 2,4400 | 2,6300 | 2,4400 | 2,5900 | 2,5900 | 97.600 |
09 de jan. de 2024 | 2,3300 | 2,4700 | 2,2900 | 2,4500 | 2,4500 | 112.500 |
08 de jan. de 2024 | 2,3000 | 2,4000 | 2,2300 | 2,3700 | 2,3700 | 114.700 |
05 de jan. de 2024 | 2,3400 | 2,3500 | 2,3000 | 2,3400 | 2,3400 | 47.800 |
04 de jan. de 2024 | 2,3800 | 2,3800 | 2,2900 | 2,3300 | 2,3300 | 44.200 |
03 de jan. de 2024 | 2,2000 | 2,3800 | 2,1600 | 2,3200 | 2,3200 | 94.300 |
02 de jan. de 2024 | 2,3100 | 2,3600 | 2,2300 | 2,2600 | 2,2600 | 67.300 |
29 de dez. de 2023 | 2,3500 | 2,4300 | 2,2900 | 2,3100 | 2,3100 | 110.300 |
28 de dez. de 2023 | 2,3200 | 2,4100 | 2,2400 | 2,3500 | 2,3500 | 51.400 |
27 de dez. de 2023 | 2,4200 | 2,4500 | 2,2500 | 2,2900 | 2,2900 | 113.500 |
26 de dez. de 2023 | 2,4300 | 2,4300 | 2,3300 | 2,4200 | 2,4200 | 66.100 |
22 de dez. de 2023 | 2,3300 | 2,4700 | 2,3000 | 2,4300 | 2,4300 | 140.400 |
21 de dez. de 2023 | 2,1400 | 2,3400 | 1,9900 | 2,3000 | 2,3000 | 297.200 |
20 de dez. de 2023 | 1,9400 | 2,0800 | 1,9400 | 1,9600 | 1,9600 | 107.800 |
19 de dez. de 2023 | 1,9900 | 2,0500 | 1,9800 | 1,9800 | 1,9800 | 129.100 |
18 de dez. de 2023 | 1,9200 | 2,0900 | 1,8600 | 2,0000 | 2,0000 | 176.000 |
15 de dez. de 2023 | 1,9700 | 1,9900 | 1,9000 | 1,9600 | 1,9600 | 232.200 |
14 de dez. de 2023 | 2,0700 | 2,1700 | 1,9800 | 1,9900 | 1,9900 | 235.800 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |