Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
09 de mai. de 2024 | 1,6000 | 1,6300 | 1,5550 | 1,5900 | 1,5900 | 276.596 |
08 de mai. de 2024 | 1,4600 | 1,5800 | 1,4600 | 1,5300 | 1,5300 | 341.300 |
07 de mai. de 2024 | 1,6800 | 1,6800 | 1,5900 | 1,6000 | 1,6000 | 287.900 |
06 de mai. de 2024 | 1,6700 | 1,7100 | 1,6600 | 1,6700 | 1,6700 | 173.400 |
03 de mai. de 2024 | 1,6700 | 1,7000 | 1,6100 | 1,6600 | 1,6600 | 248.600 |
02 de mai. de 2024 | 1,5300 | 1,6600 | 1,5000 | 1,6500 | 1,6500 | 590.600 |
01 de mai. de 2024 | 1,5300 | 1,5900 | 1,5000 | 1,5200 | 1,5200 | 314.600 |
30 de abr. de 2024 | 1,7900 | 1,7900 | 1,5800 | 1,5800 | 1,5800 | 1.311.800 |
29 de abr. de 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5500 | 1,5500 | 747.700 |
26 de abr. de 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5000 | 1,5000 | 137.100 |
25 de abr. de 2024 | 1,5100 | 1,5100 | 1,4600 | 1,5100 | 1,5100 | 228.800 |
24 de abr. de 2024 | 1,5300 | 1,5600 | 1,5000 | 1,5100 | 1,5100 | 166.400 |
23 de abr. de 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 116.800 |
22 de abr. de 2024 | 1,5500 | 1,5600 | 1,4600 | 1,5000 | 1,5000 | 174.000 |
19 de abr. de 2024 | 1,5200 | 1,5400 | 1,5000 | 1,5200 | 1,5200 | 162.100 |
18 de abr. de 2024 | 1,5900 | 1,6300 | 1,5100 | 1,5200 | 1,5200 | 240.300 |
17 de abr. de 2024 | 1,6000 | 1,6700 | 1,5300 | 1,5800 | 1,5800 | 246.700 |
16 de abr. de 2024 | 1,7000 | 1,7000 | 1,6000 | 1,6200 | 1,6200 | 284.800 |
15 de abr. de 2024 | 1,7500 | 1,7500 | 1,6600 | 1,6800 | 1,6800 | 178.300 |
12 de abr. de 2024 | 1,7200 | 1,7400 | 1,6700 | 1,7300 | 1,7300 | 86.800 |
11 de abr. de 2024 | 1,7600 | 1,7600 | 1,6800 | 1,7500 | 1,7500 | 135.900 |
10 de abr. de 2024 | 1,7300 | 1,7500 | 1,6600 | 1,7500 | 1,7500 | 243.200 |
09 de abr. de 2024 | 1,8000 | 1,8200 | 1,7500 | 1,8000 | 1,8000 | 191.100 |
08 de abr. de 2024 | 1,8700 | 1,8700 | 1,7900 | 1,8100 | 1,8100 | 172.200 |
05 de abr. de 2024 | 1,8400 | 1,9000 | 1,7700 | 1,8300 | 1,8300 | 78.500 |
04 de abr. de 2024 | 1,8600 | 1,8900 | 1,8200 | 1,8400 | 1,8400 | 212.600 |
03 de abr. de 2024 | 1,7600 | 1,8500 | 1,7600 | 1,8200 | 1,8200 | 122.400 |
02 de abr. de 2024 | 1,8500 | 1,8600 | 1,7600 | 1,8000 | 1,8000 | 166.200 |
01 de abr. de 2024 | 1,8800 | 1,8800 | 1,8400 | 1,8700 | 1,8700 | 135.000 |
28 de mar. de 2024 | 1,8300 | 1,8600 | 1,7900 | 1,8300 | 1,8300 | 237.400 |
27 de mar. de 2024 | 1,8200 | 1,8200 | 1,7000 | 1,8000 | 1,8000 | 157.800 |
26 de mar. de 2024 | 1,8300 | 1,8300 | 1,7300 | 1,7800 | 1,7800 | 239.500 |
25 de mar. de 2024 | 1,8000 | 1,8500 | 1,7900 | 1,8200 | 1,8200 | 224.700 |
22 de mar. de 2024 | 1,8300 | 1,8400 | 1,7500 | 1,8200 | 1,8200 | 128.800 |
21 de mar. de 2024 | 1,7600 | 1,9100 | 1,7600 | 1,8000 | 1,8000 | 222.000 |
20 de mar. de 2024 | 1,6300 | 1,7700 | 1,6300 | 1,7700 | 1,7700 | 138.500 |
19 de mar. de 2024 | 1,7000 | 1,7000 | 1,6100 | 1,6500 | 1,6500 | 179.200 |
18 de mar. de 2024 | 1,7800 | 1,7900 | 1,6500 | 1,7000 | 1,7000 | 386.100 |
15 de mar. de 2024 | 1,8200 | 1,8500 | 1,7000 | 1,7500 | 1,7500 | 2.720.700 |
14 de mar. de 2024 | 1,9500 | 1,9500 | 1,7800 | 1,8100 | 1,8100 | 370.700 |
13 de mar. de 2024 | 1,9400 | 1,9700 | 1,9100 | 1,9200 | 1,9200 | 212.600 |
12 de mar. de 2024 | 1,9900 | 2,0300 | 1,9100 | 1,9600 | 1,9600 | 286.100 |
11 de mar. de 2024 | 2,0000 | 2,0200 | 1,9000 | 2,0000 | 2,0000 | 411.000 |
08 de mar. de 2024 | 2,0500 | 2,0700 | 1,9700 | 2,0200 | 2,0200 | 215.600 |
07 de mar. de 2024 | 1,9800 | 2,0700 | 1,9500 | 2,0300 | 2,0300 | 272.900 |
06 de mar. de 2024 | 2,0700 | 2,0900 | 1,9700 | 1,9700 | 1,9700 | 399.000 |
05 de mar. de 2024 | 2,0300 | 2,1400 | 1,9800 | 2,0600 | 2,0600 | 254.600 |
04 de mar. de 2024 | 2,1400 | 2,2700 | 2,0400 | 2,0800 | 2,0800 | 391.600 |
01 de mar. de 2024 | 2,1400 | 2,1700 | 2,1000 | 2,1400 | 2,1400 | 173.600 |
29 de fev. de 2024 | 2,1900 | 2,2300 | 2,0800 | 2,1400 | 2,1400 | 139.800 |
28 de fev. de 2024 | 2,2000 | 2,2700 | 2,1600 | 2,1800 | 2,1800 | 127.000 |
27 de fev. de 2024 | 2,0800 | 2,2500 | 2,0800 | 2,1900 | 2,1900 | 312.400 |
26 de fev. de 2024 | 1,9900 | 2,0700 | 1,9900 | 2,0600 | 2,0600 | 89.700 |
23 de fev. de 2024 | 2,0300 | 2,0400 | 2,0000 | 2,0200 | 2,0200 | 52.900 |
22 de fev. de 2024 | 2,0600 | 2,1000 | 1,9800 | 2,0000 | 2,0000 | 426.300 |
21 de fev. de 2024 | 2,1600 | 2,1700 | 2,0200 | 2,0400 | 2,0400 | 219.300 |
20 de fev. de 2024 | 2,1600 | 2,2100 | 2,1000 | 2,1600 | 2,1600 | 274.100 |
16 de fev. de 2024 | 2,2100 | 2,2200 | 2,1400 | 2,1400 | 2,1400 | 81.600 |
15 de fev. de 2024 | 2,1800 | 2,2400 | 2,1500 | 2,2100 | 2,2100 | 119.300 |
14 de fev. de 2024 | 2,1800 | 2,2200 | 2,1100 | 2,1700 | 2,1700 | 225.500 |
13 de fev. de 2024 | 2,2200 | 2,2300 | 2,1500 | 2,1600 | 2,1600 | 170.000 |
12 de fev. de 2024 | 2,2800 | 2,3600 | 2,2000 | 2,2500 | 2,2500 | 181.700 |
09 de fev. de 2024 | 2,3200 | 2,3600 | 2,2800 | 2,3100 | 2,3100 | 182.900 |
08 de fev. de 2024 | 2,3600 | 2,3700 | 2,2900 | 2,3000 | 2,3000 | 155.500 |
07 de fev. de 2024 | 2,1700 | 2,4000 | 2,0300 | 2,3600 | 2,3600 | 547.100 |
06 de fev. de 2024 | 2,2300 | 2,2500 | 2,1300 | 2,1600 | 2,1600 | 231.700 |
05 de fev. de 2024 | 2,2600 | 2,3100 | 2,1600 | 2,2200 | 2,2200 | 205.300 |
02 de fev. de 2024 | 2,5800 | 2,5900 | 2,2100 | 2,2900 | 2,2900 | 681.700 |
01 de fev. de 2024 | 2,6100 | 2,6200 | 2,4200 | 2,4900 | 2,4900 | 299.100 |
31 de jan. de 2024 | 2,7600 | 2,7600 | 2,5800 | 2,6000 | 2,6000 | 163.500 |
30 de jan. de 2024 | 2,8200 | 2,8200 | 2,7600 | 2,7600 | 2,7600 | 195.200 |
29 de jan. de 2024 | 2,8900 | 2,9100 | 2,7900 | 2,8400 | 2,8400 | 148.300 |
26 de jan. de 2024 | 2,9200 | 2,9300 | 2,8500 | 2,8800 | 2,8800 | 84.900 |
25 de jan. de 2024 | 3,0700 | 3,0700 | 2,8600 | 2,9100 | 2,9100 | 215.400 |
24 de jan. de 2024 | 2,9300 | 3,0400 | 2,9300 | 2,9900 | 2,9900 | 236.500 |
23 de jan. de 2024 | 2,9200 | 2,9400 | 2,8600 | 2,9300 | 2,9300 | 112.300 |
22 de jan. de 2024 | 2,9600 | 3,0500 | 2,7600 | 2,8600 | 2,8600 | 192.700 |
19 de jan. de 2024 | 2,9900 | 3,0700 | 2,9400 | 2,9500 | 2,9500 | 152.900 |
18 de jan. de 2024 | 3,0100 | 3,1500 | 2,9400 | 3,0300 | 3,0300 | 194.400 |
17 de jan. de 2024 | 3,0000 | 3,0700 | 3,0000 | 3,0700 | 3,0700 | 107.700 |
16 de jan. de 2024 | 3,1700 | 3,1700 | 3,0400 | 3,0700 | 3,0700 | 214.300 |
12 de jan. de 2024 | 3,3600 | 3,4100 | 3,1700 | 3,1700 | 3,1700 | 168.200 |
11 de jan. de 2024 | 3,4600 | 3,4600 | 3,3100 | 3,3500 | 3,3500 | 173.700 |
10 de jan. de 2024 | 3,4000 | 3,4800 | 3,3700 | 3,4400 | 3,4400 | 160.600 |
09 de jan. de 2024 | 3,4700 | 3,5100 | 3,3600 | 3,4000 | 3,4000 | 371.500 |
08 de jan. de 2024 | 3,3100 | 3,7900 | 3,2300 | 3,5500 | 3,5500 | 409.300 |
05 de jan. de 2024 | 3,4400 | 3,4700 | 3,2800 | 3,2800 | 3,2800 | 217.200 |
04 de jan. de 2024 | 3,4600 | 3,5000 | 3,4000 | 3,4500 | 3,4500 | 88.000 |
03 de jan. de 2024 | 3,7900 | 3,8000 | 3,4000 | 3,4600 | 3,4600 | 294.400 |
02 de jan. de 2024 | 3,8800 | 3,9900 | 3,8100 | 3,8300 | 3,8300 | 247.300 |
29 de dez. de 2023 | 3,9700 | 4,0600 | 3,8900 | 3,9000 | 3,9000 | 179.400 |
28 de dez. de 2023 | 4,0000 | 4,1200 | 3,9700 | 4,0300 | 4,0300 | 337.500 |
27 de dez. de 2023 | 3,7900 | 4,0000 | 3,7100 | 3,9900 | 3,9900 | 281.500 |
26 de dez. de 2023 | 3,9200 | 3,9300 | 3,8300 | 3,8800 | 3,8800 | 116.800 |
22 de dez. de 2023 | 3,9000 | 3,9900 | 3,8200 | 3,8500 | 3,8500 | 198.400 |
21 de dez. de 2023 | 3,6800 | 3,9300 | 3,6200 | 3,9200 | 3,9200 | 281.700 |
20 de dez. de 2023 | 3,8000 | 3,8500 | 3,6700 | 3,7100 | 3,7100 | 179.500 |
19 de dez. de 2023 | 3,7900 | 3,8800 | 3,5700 | 3,7900 | 3,7900 | 498.600 |
18 de dez. de 2023 | 3,5800 | 3,7400 | 3,5300 | 3,7100 | 3,7100 | 314.400 |
15 de dez. de 2023 | 3,4900 | 3,6200 | 3,4000 | 3,6200 | 3,6200 | 1.171.100 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |