Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
14 de jun. de 2024 | 2,0500 | 2,1900 | 2,0000 | 2,0600 | 2,0600 | 81.800 |
13 de jun. de 2024 | 2,1500 | 2,2100 | 2,0500 | 2,0800 | 2,0800 | 37.000 |
12 de jun. de 2024 | 2,1700 | 2,1900 | 2,0500 | 2,1100 | 2,1100 | 43.900 |
11 de jun. de 2024 | 2,1700 | 2,1800 | 2,0600 | 2,1700 | 2,1700 | 22.600 |
10 de jun. de 2024 | 2,2000 | 2,2240 | 2,0500 | 2,0600 | 2,0600 | 19.100 |
07 de jun. de 2024 | 2,4600 | 2,4600 | 2,1500 | 2,2500 | 2,2500 | 64.200 |
06 de jun. de 2024 | 2,3200 | 2,4900 | 2,3100 | 2,4900 | 2,4900 | 44.800 |
05 de jun. de 2024 | 2,2100 | 2,3500 | 2,2100 | 2,3200 | 2,3200 | 36.200 |
04 de jun. de 2024 | 2,0100 | 2,4400 | 1,9910 | 2,1700 | 2,1700 | 120.600 |
03 de jun. de 2024 | 1,9900 | 2,0800 | 1,9600 | 2,0300 | 2,0300 | 78.100 |
31 de mai. de 2024 | 2,0800 | 2,0800 | 1,9700 | 1,9900 | 1,9900 | 63.900 |
30 de mai. de 2024 | 2,0000 | 2,0700 | 1,9700 | 2,0000 | 2,0000 | 17.900 |
29 de mai. de 2024 | 2,0100 | 2,0900 | 2,0000 | 2,0300 | 2,0300 | 34.900 |
28 de mai. de 2024 | 2,0200 | 2,0600 | 2,0100 | 2,0200 | 2,0200 | 21.200 |
24 de mai. de 2024 | 2,0100 | 2,0400 | 1,8800 | 2,0400 | 2,0400 | 74.600 |
23 de mai. de 2024 | 2,0800 | 2,0800 | 1,9300 | 1,9800 | 1,9800 | 36.500 |
22 de mai. de 2024 | 2,0500 | 2,0900 | 1,9200 | 2,0000 | 2,0000 | 74.300 |
21 de mai. de 2024 | 2,0000 | 2,0650 | 1,9800 | 1,9900 | 1,9900 | 25.600 |
20 de mai. de 2024 | 2,0400 | 2,0700 | 1,9700 | 1,9700 | 1,9700 | 28.400 |
17 de mai. de 2024 | 2,1700 | 2,1700 | 2,0500 | 2,0700 | 2,0700 | 34.300 |
16 de mai. de 2024 | 2,0400 | 2,2000 | 2,0320 | 2,1300 | 2,1300 | 50.500 |
15 de mai. de 2024 | 2,0000 | 2,0900 | 1,9700 | 2,0600 | 2,0600 | 51.600 |
14 de mai. de 2024 | 1,9200 | 2,0360 | 1,9200 | 2,0300 | 2,0300 | 56.300 |
13 de mai. de 2024 | 1,8800 | 2,0000 | 1,8700 | 1,9000 | 1,9000 | 132.400 |
10 de mai. de 2024 | 2,0100 | 2,0100 | 1,8400 | 1,8800 | 1,8800 | 156.000 |
09 de mai. de 2024 | 1,9000 | 2,0460 | 1,9000 | 1,9500 | 1,9500 | 111.900 |
08 de mai. de 2024 | 2,0000 | 2,0000 | 1,8700 | 1,9000 | 1,9000 | 32.400 |
07 de mai. de 2024 | 2,0400 | 2,0600 | 1,8950 | 1,9600 | 1,9600 | 75.200 |
06 de mai. de 2024 | 2,0000 | 2,0900 | 1,9600 | 2,0400 | 2,0400 | 57.000 |
03 de mai. de 2024 | 1,8400 | 1,9700 | 1,8400 | 1,9400 | 1,9400 | 63.100 |
02 de mai. de 2024 | 1,9600 | 2,0040 | 1,8200 | 1,8700 | 1,8700 | 71.000 |
01 de mai. de 2024 | 2,1500 | 2,1500 | 1,9120 | 1,9500 | 1,9500 | 224.800 |
30 de abr. de 2024 | 2,2500 | 2,2500 | 2,0450 | 2,0650 | 2,0650 | 112.200 |
29 de abr. de 2024 | 2,6300 | 2,6500 | 2,2100 | 2,2500 | 2,2500 | 212.400 |
26 de abr. de 2024 | 2,4000 | 2,5000 | 2,3600 | 2,4330 | 2,4330 | 40.300 |
25 de abr. de 2024 | 2,2900 | 2,4300 | 2,2600 | 2,3600 | 2,3600 | 36.200 |
24 de abr. de 2024 | 2,3100 | 2,3900 | 2,2500 | 2,3300 | 2,3300 | 83.300 |
23 de abr. de 2024 | 2,2600 | 2,4200 | 2,1600 | 2,2700 | 2,2700 | 61.000 |
22 de abr. de 2024 | 2,1200 | 2,2400 | 2,1110 | 2,2100 | 2,2100 | 99.300 |
19 de abr. de 2024 | 2,2900 | 2,3700 | 2,1900 | 2,2500 | 2,2500 | 67.600 |
18 de abr. de 2024 | 2,3600 | 2,5400 | 2,2500 | 2,2600 | 2,2600 | 129.700 |
17 de abr. de 2024 | 2,5400 | 2,8000 | 2,3500 | 2,3500 | 2,3500 | 146.500 |
16 de abr. de 2024 | 2,5100 | 2,7500 | 2,3500 | 2,6200 | 2,6200 | 130.500 |
15 de abr. de 2024 | 2,8400 | 3,0200 | 2,5500 | 2,5900 | 2,5900 | 342.100 |
12 de abr. de 2024 | 3,1000 | 3,2900 | 2,7900 | 3,1100 | 3,1100 | 1.511.400 |
11 de abr. de 2024 | 2,2900 | 4,9000 | 2,2080 | 4,0700 | 4,0700 | 9.048.300 |
10 de abr. de 2024 | 2,3100 | 2,3500 | 2,1600 | 2,2700 | 2,2700 | 17.100 |
09 de abr. de 2024 | 2,4000 | 2,4000 | 2,2100 | 2,3100 | 2,3100 | 31.400 |
08 de abr. de 2024 | 2,1800 | 2,6000 | 2,1800 | 2,4200 | 2,4200 | 37.900 |
05 de abr. de 2024 | 2,2900 | 2,3500 | 2,2000 | 2,2700 | 2,2700 | 27.200 |
04 de abr. de 2024 | 2,4300 | 2,4450 | 2,2500 | 2,2800 | 2,2800 | 23.200 |
03 de abr. de 2024 | 2,2600 | 2,4490 | 2,1750 | 2,3300 | 2,3300 | 56.500 |
02 de abr. de 2024 | 2,3800 | 2,4700 | 2,1500 | 2,3000 | 2,3000 | 60.200 |
01 de abr. de 2024 | 2,4800 | 2,5100 | 2,3030 | 2,3600 | 2,3600 | 12.200 |
28 de mar. de 2024 | 2,4000 | 2,5900 | 2,3810 | 2,4400 | 2,4400 | 54.300 |
27 de mar. de 2024 | 2,3700 | 2,4600 | 2,2200 | 2,3100 | 2,3100 | 51.700 |
26 de mar. de 2024 | 2,2700 | 2,3800 | 2,2100 | 2,2800 | 2,2800 | 28.000 |
25 de mar. de 2024 | 2,2800 | 2,3900 | 2,1500 | 2,2300 | 2,2300 | 31.700 |
22 de mar. de 2024 | 2,5700 | 2,7600 | 2,1200 | 2,2500 | 2,2500 | 183.100 |
21 de mar. de 2024 | 1,7000 | 2,3100 | 1,7000 | 2,2800 | 2,2800 | 348.900 |
20 de mar. de 2024 | 1,8100 | 1,8800 | 1,5300 | 1,6700 | 1,6700 | 133.500 |
19 de mar. de 2024 | 2,0000 | 2,0900 | 1,8700 | 1,9000 | 1,9000 | 36.100 |
18 de mar. de 2024 | 2,0200 | 2,1800 | 1,9200 | 1,9800 | 1,9800 | 62.600 |
15 de mar. de 2024 | 2,0600 | 2,2300 | 1,9200 | 2,1000 | 2,1000 | 51.900 |
14 de mar. de 2024 | 2,3100 | 2,4000 | 2,0000 | 2,0100 | 2,0100 | 59.000 |
13 de mar. de 2024 | 2,4000 | 2,4310 | 2,3100 | 2,3100 | 2,3100 | 29.100 |
12 de mar. de 2024 | 2,3200 | 2,4800 | 2,3200 | 2,3500 | 2,3500 | 30.000 |
11 de mar. de 2024 | 2,5600 | 2,5600 | 2,3300 | 2,3400 | 2,3400 | 36.500 |
08 de mar. de 2024 | 2,5500 | 2,6000 | 2,4500 | 2,5000 | 2,5000 | 63.200 |
07 de mar. de 2024 | 2,7500 | 2,7500 | 2,6000 | 2,6000 | 2,6000 | 22.400 |
06 de mar. de 2024 | 2,8600 | 2,8800 | 2,6100 | 2,7700 | 2,7700 | 28.100 |
05 de mar. de 2024 | 2,7300 | 2,9200 | 2,7300 | 2,7800 | 2,7800 | 28.300 |
04 de mar. de 2024 | 2,5500 | 2,9000 | 2,5500 | 2,8100 | 2,8100 | 37.300 |
01 de mar. de 2024 | 2,6300 | 2,7600 | 2,5700 | 2,6100 | 2,6100 | 26.800 |
29 de fev. de 2024 | 2,6200 | 2,6900 | 2,5600 | 2,6700 | 2,6700 | 16.400 |
28 de fev. de 2024 | 2,7400 | 2,7400 | 2,5600 | 2,5600 | 2,5600 | 26.300 |
27 de fev. de 2024 | 2,7600 | 2,7800 | 2,6000 | 2,6200 | 2,6200 | 27.100 |
26 de fev. de 2024 | 2,9000 | 2,9930 | 2,5600 | 2,6100 | 2,6100 | 69.800 |
23 de fev. de 2024 | 2,9800 | 3,1200 | 2,9000 | 2,9400 | 2,9400 | 49.000 |
22 de fev. de 2024 | 3,1000 | 3,1800 | 2,9200 | 3,0600 | 3,0600 | 41.300 |
21 de fev. de 2024 | 3,1200 | 3,1200 | 3,0300 | 3,0300 | 3,0300 | 14.900 |
20 de fev. de 2024 | 3,1100 | 3,2050 | 3,0510 | 3,0600 | 3,0600 | 9.000 |
16 de fev. de 2024 | 3,2500 | 3,2500 | 3,0750 | 3,1200 | 3,1200 | 9.600 |
15 de fev. de 2024 | 3,2000 | 3,2500 | 3,0600 | 3,1500 | 3,1500 | 21.800 |
14 de fev. de 2024 | 3,0300 | 3,2400 | 3,0100 | 3,2400 | 3,2400 | 22.100 |
13 de fev. de 2024 | 3,1400 | 3,1720 | 3,0400 | 3,0400 | 3,0400 | 15.800 |
12 de fev. de 2024 | 3,0900 | 3,1400 | 3,0500 | 3,1270 | 3,1270 | 32.200 |
09 de fev. de 2024 | 3,1400 | 3,3230 | 3,0000 | 3,0350 | 3,0350 | 51.300 |
08 de fev. de 2024 | 3,1800 | 3,2650 | 3,1420 | 3,1800 | 3,1800 | 28.500 |
07 de fev. de 2024 | 3,3200 | 3,3650 | 3,2000 | 3,2000 | 3,2000 | 18.600 |
06 de fev. de 2024 | 3,2600 | 3,3790 | 3,2220 | 3,2700 | 3,2700 | 5.600 |
05 de fev. de 2024 | 3,3000 | 3,4400 | 3,3000 | 3,3100 | 3,3100 | 15.500 |
02 de fev. de 2024 | 3,2000 | 3,3280 | 3,1600 | 3,2800 | 3,2800 | 16.600 |
01 de fev. de 2024 | 3,3900 | 3,3900 | 3,1800 | 3,2750 | 3,2750 | 21.900 |
31 de jan. de 2024 | 3,1700 | 3,3300 | 3,1700 | 3,2200 | 3,2200 | 28.900 |
30 de jan. de 2024 | 3,4300 | 3,4300 | 3,2100 | 3,2400 | 3,2400 | 17.600 |
29 de jan. de 2024 | 3,3500 | 3,4300 | 3,3200 | 3,4300 | 3,4300 | 23.900 |
26 de jan. de 2024 | 3,2500 | 3,4300 | 3,2500 | 3,4300 | 3,4300 | 18.000 |
25 de jan. de 2024 | 3,2700 | 3,4500 | 3,1300 | 3,3100 | 3,3100 | 36.400 |
24 de jan. de 2024 | 3,4500 | 3,4800 | 3,3200 | 3,3500 | 3,3500 | 25.200 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |