Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
24 de abr. de 2024 | 2,2050 | 2,2550 | 2,1950 | 2,2350 | 2,2350 | 268.369 |
23 de abr. de 2024 | 2,1750 | 2,2200 | 2,1650 | 2,2050 | 2,2050 | 241.457 |
22 de abr. de 2024 | 2,1800 | 2,1850 | 2,1450 | 2,1750 | 2,1750 | 148.577 |
19 de abr. de 2024 | 2,1600 | 2,1750 | 2,1450 | 2,1650 | 2,1650 | 152.960 |
18 de abr. de 2024 | 2,1500 | 2,1800 | 2,1400 | 2,1750 | 2,1750 | 376.909 |
17 de abr. de 2024 | 2,1250 | 2,1600 | 2,1250 | 2,1500 | 2,1500 | 112.948 |
16 de abr. de 2024 | 2,2000 | 2,2050 | 2,1350 | 2,1500 | 2,1500 | 324.095 |
15 de abr. de 2024 | 2,2200 | 2,2250 | 2,1600 | 2,1850 | 2,1850 | 306.431 |
12 de abr. de 2024 | 2,1750 | 2,2450 | 2,1750 | 2,2050 | 2,2050 | 237.742 |
11 de abr. de 2024 | 2,1950 | 2,1950 | 2,1500 | 2,1700 | 2,1700 | 302.200 |
10 de abr. de 2024 | 2,2100 | 2,2200 | 2,1650 | 2,1800 | 2,1800 | 278.804 |
09 de abr. de 2024 | 2,2150 | 2,2450 | 2,2000 | 2,2100 | 2,2100 | 307.706 |
08 de abr. de 2024 | 2,2400 | 2,2450 | 2,2100 | 2,2350 | 2,2350 | 294.249 |
05 de abr. de 2024 | 2,2550 | 2,2750 | 2,2300 | 2,2450 | 2,2450 | 227.555 |
04 de abr. de 2024 | 2,2950 | 2,3000 | 2,2500 | 2,2650 | 2,2650 | 209.813 |
03 de abr. de 2024 | 2,2600 | 2,2950 | 2,2450 | 2,2600 | 2,2600 | 363.214 |
02 de abr. de 2024 | 2,3500 | 2,3500 | 2,2700 | 2,2700 | 2,2700 | 253.579 |
28 de mar. de 2024 | 2,3200 | 2,3550 | 2,3150 | 2,3300 | 2,3300 | 392.520 |
27 de mar. de 2024 | 2,2950 | 2,3350 | 2,2750 | 2,3100 | 2,3100 | 286.477 |
26 de mar. de 2024 | 2,3200 | 2,3300 | 2,2600 | 2,2600 | 2,2600 | 236.220 |
25 de mar. de 2024 | 2,3050 | 2,3100 | 2,2700 | 2,3100 | 2,3100 | 189.876 |
22 de mar. de 2024 | 2,2800 | 2,3100 | 2,2750 | 2,2800 | 2,2800 | 270.942 |
21 de mar. de 2024 | 2,2900 | 2,2950 | 2,2500 | 2,2750 | 2,2750 | 339.100 |
20 de mar. de 2024 | 2,2500 | 2,2800 | 2,2200 | 2,2500 | 2,2500 | 287.218 |
19 de mar. de 2024 | 2,2400 | 2,2750 | 2,2000 | 2,2300 | 2,2300 | 551.409 |
18 de mar. de 2024 | 2,1500 | 2,2400 | 2,1400 | 2,2400 | 2,2400 | 1.018.611 |
15 de mar. de 2024 | 2,2500 | 2,2550 | 2,1250 | 2,1400 | 2,1400 | 991.852 |
14 de mar. de 2024 | 2,1500 | 2,2500 | 2,1250 | 2,2050 | 2,2050 | 921.585 |
13 de mar. de 2024 | 2,1250 | 2,1950 | 2,1150 | 2,1600 | 2,1600 | 339.990 |
12 de mar. de 2024 | 2,1200 | 2,1450 | 2,1100 | 2,1300 | 2,1300 | 297.297 |
11 de mar. de 2024 | 2,1200 | 2,1550 | 2,1100 | 2,1300 | 2,1300 | 157.579 |
08 de mar. de 2024 | 2,1100 | 2,1700 | 2,1100 | 2,1450 | 2,1450 | 441.577 |
07 de mar. de 2024 | 2,1400 | 2,2100 | 2,1350 | 2,1700 | 2,1700 | 456.952 |
06 de mar. de 2024 | 2,1600 | 2,2050 | 2,1450 | 2,2050 | 2,2050 | 444.911 |
05 de mar. de 2024 | 2,1600 | 2,1900 | 2,1200 | 2,1850 | 2,1850 | 183.924 |
04 de mar. de 2024 | 2,1150 | 2,1550 | 2,1150 | 2,1450 | 2,1450 | 164.024 |
01 de mar. de 2024 | 2,1800 | 2,1800 | 2,1150 | 2,1350 | 2,1350 | 389.972 |
29 de fev. de 2024 | 2,1600 | 2,1800 | 2,1400 | 2,1400 | 2,1400 | 132.700 |
28 de fev. de 2024 | 2,1650 | 2,1850 | 2,1500 | 2,1700 | 2,1700 | 152.813 |
27 de fev. de 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1700 | 2,1700 | 192.426 |
26 de fev. de 2024 | 2,1600 | 2,2000 | 2,1600 | 2,2000 | 2,2000 | 223.100 |
23 de fev. de 2024 | 2,1550 | 2,1950 | 2,1550 | 2,1850 | 2,1850 | 250.581 |
22 de fev. de 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | 175.882 |
21 de fev. de 2024 | 2,1800 | 2,2150 | 2,1750 | 2,1900 | 2,1900 | 192.738 |
20 de fev. de 2024 | 2,2350 | 2,2400 | 2,1850 | 2,1850 | 2,1850 | 325.132 |
19 de fev. de 2024 | 2,1700 | 2,2200 | 2,1700 | 2,2200 | 2,2200 | 797.557 |
16 de fev. de 2024 | 2,1650 | 2,1750 | 2,1350 | 2,1700 | 2,1700 | 178.969 |
15 de fev. de 2024 | 2,1550 | 2,1700 | 2,0900 | 2,1550 | 2,1550 | 962.779 |
14 de fev. de 2024 | 2,3000 | 2,3000 | 2,1450 | 2,1750 | 2,1750 | 1.291.875 |
13 de fev. de 2024 | 2,2850 | 2,2850 | 2,2250 | 2,2500 | 2,2500 | 165.418 |
12 de fev. de 2024 | 2,2350 | 2,2750 | 2,2050 | 2,2750 | 2,2750 | 533.251 |
09 de fev. de 2024 | 2,2700 | 2,2750 | 2,2050 | 2,2100 | 2,2100 | 649.521 |
08 de fev. de 2024 | 2,2800 | 2,3050 | 2,2600 | 2,2650 | 2,2650 | 167.076 |
07 de fev. de 2024 | 2,3250 | 2,3300 | 2,2700 | 2,3000 | 2,3000 | 381.597 |
06 de fev. de 2024 | 2,3100 | 2,3350 | 2,3050 | 2,3350 | 2,3350 | 150.291 |
05 de fev. de 2024 | 2,3400 | 2,3450 | 2,3050 | 2,3300 | 2,3300 | 233.973 |
02 de fev. de 2024 | 2,4000 | 2,4050 | 2,3250 | 2,3500 | 2,3500 | 299.849 |
01 de fev. de 2024 | 2,3200 | 2,4000 | 2,3200 | 2,3700 | 2,3700 | 199.054 |
31 de jan. de 2024 | 2,3100 | 2,3850 | 2,3100 | 2,3750 | 2,3750 | 143.827 |
30 de jan. de 2024 | 2,2900 | 2,3550 | 2,2900 | 2,3500 | 2,3500 | 142.549 |
29 de jan. de 2024 | 2,3500 | 2,3500 | 2,3000 | 2,3350 | 2,3350 | 227.180 |
26 de jan. de 2024 | 2,3250 | 2,3800 | 2,3250 | 2,3500 | 2,3500 | 276.355 |
25 de jan. de 2024 | 2,2650 | 2,4200 | 2,2650 | 2,3550 | 2,3550 | 743.853 |
24 de jan. de 2024 | 2,2650 | 2,3400 | 2,2650 | 2,3200 | 2,3200 | 723.221 |
23 de jan. de 2024 | 2,2250 | 2,3100 | 2,2250 | 2,2950 | 2,2950 | 338.155 |
22 de jan. de 2024 | 2,2450 | 2,3050 | 2,2450 | 2,3000 | 2,3000 | 330.679 |
19 de jan. de 2024 | 2,2500 | 2,2700 | 2,2250 | 2,2500 | 2,2500 | 284.009 |
18 de jan. de 2024 | 2,2800 | 2,2900 | 2,2400 | 2,2550 | 2,2550 | 357.190 |
17 de jan. de 2024 | 2,2850 | 2,3000 | 2,2500 | 2,2850 | 2,2850 | 428.019 |
16 de jan. de 2024 | 2,2200 | 2,2900 | 2,2200 | 2,2900 | 2,2900 | 772.194 |
15 de jan. de 2024 | 2,1450 | 2,2500 | 2,1450 | 2,2300 | 2,2300 | 577.627 |
12 de jan. de 2024 | 2,1450 | 2,1600 | 2,1000 | 2,1600 | 2,1600 | 379.031 |
11 de jan. de 2024 | 2,1150 | 2,1400 | 2,0900 | 2,1050 | 2,1050 | 340.600 |
10 de jan. de 2024 | 2,1100 | 2,1100 | 2,0900 | 2,1100 | 2,1100 | 65.653 |
09 de jan. de 2024 | 2,0900 | 2,1250 | 2,0900 | 2,1100 | 2,1100 | 107.337 |
08 de jan. de 2024 | 2,0950 | 2,1300 | 2,0950 | 2,1200 | 2,1200 | 101.961 |
05 de jan. de 2024 | 2,0750 | 2,1200 | 2,0750 | 2,1000 | 2,1000 | 94.540 |
04 de jan. de 2024 | 2,0900 | 2,1000 | 2,0750 | 2,0900 | 2,0900 | 49.578 |
03 de jan. de 2024 | 2,1300 | 2,1300 | 2,0750 | 2,0900 | 2,0900 | 153.587 |
02 de jan. de 2024 | 2,1550 | 2,1550 | 2,0950 | 2,0950 | 2,0950 | 91.241 |
29 de dez. de 2023 | 2,1550 | 2,1550 | 2,1300 | 2,1450 | 2,1450 | 210.500 |
28 de dez. de 2023 | 2,1400 | 2,1500 | 2,1300 | 2,1300 | 2,1300 | 126.511 |
27 de dez. de 2023 | 2,1100 | 2,1400 | 2,1100 | 2,1300 | 2,1300 | 183.567 |
22 de dez. de 2023 | 2,1050 | 2,1350 | 2,0900 | 2,1350 | 2,1350 | 206.394 |
21 de dez. de 2023 | 2,1150 | 2,1200 | 2,0950 | 2,0950 | 2,0950 | 86.327 |
20 de dez. de 2023 | 2,0900 | 2,1200 | 2,0750 | 2,1150 | 2,1150 | 183.188 |
19 de dez. de 2023 | 2,0600 | 2,1050 | 2,0550 | 2,1050 | 2,1050 | 223.972 |
18 de dez. de 2023 | 2,0850 | 2,0850 | 2,0350 | 2,0600 | 2,0600 | 173.305 |
15 de dez. de 2023 | 2,0850 | 2,0850 | 2,0550 | 2,0850 | 2,0850 | 150.260 |
14 de dez. de 2023 | 2,0450 | 2,0750 | 2,0400 | 2,0750 | 2,0750 | 450.416 |
13 de dez. de 2023 | 2,0450 | 2,0500 | 2,0150 | 2,0250 | 2,0250 | 109.608 |
12 de dez. de 2023 | 2,0650 | 2,0650 | 2,0300 | 2,0450 | 2,0450 | 103.499 |
11 de dez. de 2023 | 2,0750 | 2,0750 | 2,0450 | 2,0600 | 2,0600 | 95.710 |
08 de dez. de 2023 | 2,0600 | 2,0600 | 2,0350 | 2,0500 | 2,0500 | 46.426 |
07 de dez. de 2023 | 2,0850 | 2,0850 | 2,0300 | 2,0550 | 2,0550 | 149.895 |
06 de dez. de 2023 | 2,0550 | 2,0750 | 2,0400 | 2,0650 | 2,0650 | 79.011 |
05 de dez. de 2023 | 2,0900 | 2,0900 | 2,0250 | 2,0400 | 2,0400 | 223.076 |
04 de dez. de 2023 | 2,0600 | 2,0950 | 2,0600 | 2,0700 | 2,0700 | 184.645 |
01 de dez. de 2023 | 2,0600 | 2,0850 | 2,0500 | 2,0850 | 2,0850 | 204.597 |
30 de nov. de 2023 | 2,0850 | 2,1150 | 2,0600 | 2,0750 | 2,0750 | 449.516 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |