Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
18 de abr. de 2024 | 2,2200 | 2,2300 | 2,2000 | 2,2280 | 2,2280 | 2.655.016 |
17 de abr. de 2024 | 2,1860 | 2,2180 | 2,1700 | 2,1940 | 2,1940 | 1.921.988 |
16 de abr. de 2024 | 2,2200 | 2,2200 | 2,1660 | 2,1700 | 2,1700 | 3.052.648 |
15 de abr. de 2024 | 2,2600 | 2,2720 | 2,2340 | 2,2400 | 2,2400 | 2.369.633 |
12 de abr. de 2024 | 2,2880 | 2,3000 | 2,2580 | 2,2660 | 2,2660 | 1.550.066 |
11 de abr. de 2024 | 2,3220 | 2,3220 | 2,2620 | 2,2800 | 2,2800 | 2.564.588 |
10 de abr. de 2024 | 2,2960 | 2,3260 | 2,2820 | 2,3120 | 2,3120 | 5.600.949 |
09 de abr. de 2024 | 2,3380 | 2,3380 | 2,2820 | 2,2840 | 2,2840 | 2.875.367 |
08 de abr. de 2024 | 2,3260 | 2,3440 | 2,3180 | 2,3300 | 2,3300 | 2.316.107 |
05 de abr. de 2024 | 2,3520 | 2,3660 | 2,3340 | 2,3340 | 2,3340 | 3.067.289 |
04 de abr. de 2024 | 2,3500 | 2,3860 | 2,3500 | 2,3760 | 2,3760 | 3.923.952 |
03 de abr. de 2024 | 2,3440 | 2,3560 | 2,3360 | 2,3500 | 2,3500 | 2.758.204 |
02 de abr. de 2024 | 2,3060 | 2,3580 | 2,3060 | 2,3400 | 2,3400 | 4.539.505 |
28 de mar. de 2024 | 2,3540 | 2,3620 | 2,3340 | 2,3420 | 2,3420 | 2.894.980 |
27 de mar. de 2024 | 2,3220 | 2,3640 | 2,3200 | 2,3560 | 2,3560 | 3.862.354 |
26 de mar. de 2024 | 2,2880 | 2,3280 | 2,2860 | 2,3220 | 2,3220 | 4.443.529 |
25 de mar. de 2024 | 2,1960 | 2,2940 | 2,1960 | 2,2800 | 2,2800 | 7.153.806 |
22 de mar. de 2024 | 2,1520 | 2,1700 | 2,1520 | 2,1680 | 2,1680 | 2.458.912 |
21 de mar. de 2024 | 2,1200 | 2,1640 | 2,1180 | 2,1580 | 2,1580 | 4.343.924 |
20 de mar. de 2024 | 2,0760 | 2,1140 | 2,0720 | 2,1140 | 2,1140 | 3.548.794 |
19 de mar. de 2024 | 2,0700 | 2,0760 | 2,0640 | 2,0760 | 2,0760 | 1.525.292 |
18 de mar. de 2024 | 2,0840 | 2,0940 | 2,0580 | 2,0660 | 2,0660 | 2.173.037 |
15 de mar. de 2024 | 2,0780 | 2,0940 | 2,0780 | 2,0820 | 2,0820 | 8.659.455 |
14 de mar. de 2024 | 2,0880 | 2,0900 | 2,0660 | 2,0820 | 2,0820 | 2.205.706 |
13 de mar. de 2024 | 2,0900 | 2,1060 | 2,0820 | 2,0840 | 2,0840 | 4.544.586 |
12 de mar. de 2024 | 2,0640 | 2,0960 | 2,0620 | 2,0900 | 2,0900 | 2.587.296 |
11 de mar. de 2024 | 2,0440 | 2,0600 | 2,0240 | 2,0540 | 2,0540 | 2.898.007 |
08 de mar. de 2024 | 2,0780 | 2,0840 | 2,0520 | 2,0580 | 2,0580 | 2.239.689 |
07 de mar. de 2024 | 2,0540 | 2,0780 | 2,0520 | 2,0780 | 2,0780 | 2.914.043 |
06 de mar. de 2024 | 2,0300 | 2,0620 | 2,0280 | 2,0620 | 2,0620 | 4.128.158 |
05 de mar. de 2024 | 1,9800 | 2,0300 | 1,9800 | 2,0300 | 2,0300 | 3.684.370 |
04 de mar. de 2024 | 1,9770 | 1,9810 | 1,9670 | 1,9780 | 1,9780 | 2.045.234 |
01 de mar. de 2024 | 1,9700 | 1,9810 | 1,9630 | 1,9740 | 1,9740 | 2.207.711 |
29 de fev. de 2024 | 1,9600 | 1,9780 | 1,9550 | 1,9590 | 1,9590 | 4.265.819 |
28 de fev. de 2024 | 1,9700 | 1,9770 | 1,9600 | 1,9620 | 1,9620 | 1.721.239 |
27 de fev. de 2024 | 1,9630 | 1,9650 | 1,9440 | 1,9650 | 1,9650 | 1.986.974 |
26 de fev. de 2024 | 1,9580 | 1,9770 | 1,9560 | 1,9700 | 1,9700 | 2.029.619 |
23 de fev. de 2024 | 1,9710 | 1,9770 | 1,9550 | 1,9690 | 1,9690 | 1.870.731 |
22 de fev. de 2024 | 1,9640 | 1,9810 | 1,9640 | 1,9770 | 1,9770 | 6.482.838 |
21 de fev. de 2024 | 1,9500 | 1,9620 | 1,9500 | 1,9620 | 1,9620 | 2.226.947 |
20 de fev. de 2024 | 1,9480 | 1,9520 | 1,9370 | 1,9500 | 1,9500 | 2.475.896 |
19 de fev. de 2024 | 1,9530 | 1,9620 | 1,9480 | 1,9480 | 1,9480 | 1.694.184 |
16 de fev. de 2024 | 1,9600 | 1,9680 | 1,9440 | 1,9460 | 1,9460 | 3.894.147 |
15 de fev. de 2024 | 1,9480 | 1,9620 | 1,9370 | 1,9500 | 1,9500 | 5.480.766 |
14 de fev. de 2024 | 2,0280 | 2,0300 | 1,9160 | 1,9210 | 1,9210 | 17.644.631 |
13 de fev. de 2024 | 2,0220 | 2,0560 | 2,0180 | 2,0380 | 2,0380 | 1.896.127 |
12 de fev. de 2024 | 2,0040 | 2,0300 | 1,9970 | 2,0220 | 2,0220 | 1.981.619 |
09 de fev. de 2024 | 2,0080 | 2,0200 | 1,9850 | 1,9940 | 1,9940 | 3.750.072 |
08 de fev. de 2024 | 2,0340 | 2,0340 | 2,0080 | 2,0100 | 2,0100 | 1.630.982 |
07 de fev. de 2024 | 2,0400 | 2,0440 | 2,0220 | 2,0260 | 2,0260 | 2.245.847 |
06 de fev. de 2024 | 2,0360 | 2,0520 | 2,0340 | 2,0460 | 2,0460 | 1.653.749 |
05 de fev. de 2024 | 2,0320 | 2,0480 | 2,0260 | 2,0360 | 2,0360 | 1.837.834 |
02 de fev. de 2024 | 2,0340 | 2,0380 | 2,0240 | 2,0280 | 2,0280 | 1.497.510 |
01 de fev. de 2024 | 2,0300 | 2,0640 | 2,0240 | 2,0280 | 2,0280 | 1.763.865 |
31 de jan. de 2024 | 2,0480 | 2,0560 | 2,0400 | 2,0400 | 2,0400 | 1.634.470 |
30 de jan. de 2024 | 2,0300 | 2,0420 | 2,0280 | 2,0400 | 2,0400 | 1.585.402 |
29 de jan. de 2024 | 2,0320 | 2,0440 | 2,0260 | 2,0320 | 2,0320 | 1.307.281 |
26 de jan. de 2024 | 2,0300 | 2,0520 | 2,0200 | 2,0300 | 2,0300 | 1.432.747 |
25 de jan. de 2024 | 2,0260 | 2,0420 | 2,0200 | 2,0300 | 2,0300 | 2.113.818 |
24 de jan. de 2024 | 1,9810 | 2,0260 | 1,9700 | 2,0260 | 2,0260 | 2.219.619 |
23 de jan. de 2024 | 1,9870 | 1,9910 | 1,9690 | 1,9730 | 1,9730 | 5.493.913 |
22 de jan. de 2024 | 1,9800 | 1,9880 | 1,9710 | 1,9870 | 1,9870 | 1.075.560 |
19 de jan. de 2024 | 1,9850 | 1,9880 | 1,9610 | 1,9660 | 1,9660 | 1.686.126 |
18 de jan. de 2024 | 1,9870 | 1,9880 | 1,9670 | 1,9700 | 1,9700 | 2.955.532 |
17 de jan. de 2024 | 2,0020 | 2,0060 | 1,9810 | 1,9890 | 1,9890 | 1.829.205 |
16 de jan. de 2024 | 2,0060 | 2,0160 | 2,0000 | 2,0160 | 2,0160 | 1.650.358 |
15 de jan. de 2024 | 2,0220 | 2,0280 | 2,0120 | 2,0200 | 2,0200 | 1.377.576 |
12 de jan. de 2024 | 2,0040 | 2,0160 | 2,0020 | 2,0160 | 2,0160 | 1.349.328 |
11 de jan. de 2024 | 2,0100 | 2,0220 | 1,9970 | 2,0040 | 2,0040 | 1.611.020 |
10 de jan. de 2024 | 2,0020 | 2,0140 | 1,9950 | 2,0080 | 2,0080 | 1.317.673 |
09 de jan. de 2024 | 2,0300 | 2,0300 | 2,0020 | 2,0100 | 2,0100 | 1.837.809 |
08 de jan. de 2024 | 2,0020 | 2,0300 | 2,0020 | 2,0280 | 2,0280 | 2.879.638 |
05 de jan. de 2024 | 1,9790 | 2,0080 | 1,9600 | 2,0020 | 2,0020 | 2.533.179 |
04 de jan. de 2024 | 1,9560 | 1,9780 | 1,9500 | 1,9770 | 1,9770 | 1.533.417 |
03 de jan. de 2024 | 1,9800 | 1,9870 | 1,9480 | 1,9530 | 1,9530 | 1.582.702 |
02 de jan. de 2024 | 1,9500 | 1,9810 | 1,9500 | 1,9710 | 1,9710 | 1.576.588 |
29 de dez. de 2023 | 1,9430 | 1,9510 | 1,9370 | 1,9430 | 1,9430 | 1.760.025 |
28 de dez. de 2023 | 1,9520 | 1,9560 | 1,9400 | 1,9450 | 1,9450 | 1.364.082 |
27 de dez. de 2023 | 1,9460 | 1,9560 | 1,9350 | 1,9520 | 1,9520 | 2.332.841 |
22 de dez. de 2023 | 1,9490 | 1,9560 | 1,9460 | 1,9530 | 1,9530 | 1.368.781 |
21 de dez. de 2023 | 1,9510 | 1,9550 | 1,9410 | 1,9470 | 1,9470 | 1.587.091 |
20 de dez. de 2023 | 1,9600 | 1,9650 | 1,9470 | 1,9600 | 1,9600 | 1.770.962 |
19 de dez. de 2023 | 1,9500 | 1,9610 | 1,9440 | 1,9570 | 1,9570 | 1.992.405 |
18 de dez. de 2023 | 1,9600 | 1,9610 | 1,9460 | 1,9500 | 1,9500 | 1.864.300 |
15 de dez. de 2023 | 1,9640 | 1,9710 | 1,9540 | 1,9610 | 1,9610 | 3.793.872 |
14 de dez. de 2023 | 1,9800 | 1,9800 | 1,9420 | 1,9610 | 1,9610 | 3.516.033 |
13 de dez. de 2023 | 1,9860 | 1,9910 | 1,9740 | 1,9810 | 1,9810 | 1.797.483 |
12 de dez. de 2023 | 2,0140 | 2,0140 | 1,9770 | 1,9850 | 1,9850 | 2.233.873 |
11 de dez. de 2023 | 2,0160 | 2,0160 | 2,0000 | 2,0080 | 2,0080 | 4.430.552 |
08 de dez. de 2023 | 2,0000 | 2,0200 | 1,9930 | 2,0180 | 2,0180 | 1.501.572 |
07 de dez. de 2023 | 2,0080 | 2,0120 | 1,9910 | 2,0080 | 2,0080 | 2.447.296 |
06 de dez. de 2023 | 2,0180 | 2,0260 | 2,0100 | 2,0160 | 2,0160 | 1.895.971 |
05 de dez. de 2023 | 2,0060 | 2,0180 | 2,0000 | 2,0140 | 2,0140 | 2.172.673 |
04 de dez. de 2023 | 2,0160 | 2,0240 | 2,0040 | 2,0060 | 2,0060 | 7.753.353 |
01 de dez. de 2023 | 2,0280 | 2,0340 | 2,0160 | 2,0300 | 2,0300 | 3.049.958 |
30 de nov. de 2023 | 2,0260 | 2,0360 | 2,0120 | 2,0220 | 2,0220 | 5.167.655 |
29 de nov. de 2023 | 2,0460 | 2,0560 | 2,0160 | 2,0280 | 2,0280 | 2.385.090 |
28 de nov. de 2023 | 2,0380 | 2,0520 | 2,0260 | 2,0440 | 2,0440 | 2.903.752 |
28 de nov. de 2023 | 0.0603 Dividendo | |||||
27 de nov. de 2023 | 2,1000 | 2,1100 | 2,0880 | 2,0980 | 2,0377 | 7.154.494 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |