Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
09 de mai. de 2024 | 1,7900 | 1,9900 | 1,7900 | 1,9300 | 1,9300 | 98.311 |
08 de mai. de 2024 | 1,8200 | 1,9400 | 1,8070 | 1,8500 | 1,8500 | 117.000 |
07 de mai. de 2024 | 1,8500 | 1,9200 | 1,8200 | 1,8500 | 1,8500 | 150.100 |
06 de mai. de 2024 | 1,9400 | 1,9700 | 1,8330 | 1,8500 | 1,8500 | 125.200 |
03 de mai. de 2024 | 1,9300 | 2,0390 | 1,8800 | 1,9100 | 1,9100 | 151.200 |
02 de mai. de 2024 | 2,0200 | 2,1400 | 1,9200 | 1,9400 | 1,9400 | 305.700 |
01 de mai. de 2024 | 2,0500 | 2,1100 | 1,9000 | 2,0000 | 2,0000 | 172.500 |
30 de abr. de 2024 | 2,1000 | 2,1900 | 1,9500 | 2,0200 | 2,0200 | 333.000 |
29 de abr. de 2024 | 2,2700 | 2,3280 | 1,9100 | 2,0800 | 2,0800 | 570.600 |
26 de abr. de 2024 | 2,4000 | 2,6800 | 2,1000 | 2,3200 | 2,3200 | 1.523.500 |
25 de abr. de 2024 | 1,8300 | 2,7300 | 1,8300 | 2,3500 | 2,3500 | 7.825.500 |
24 de abr. de 2024 | 1,9400 | 1,9900 | 1,8000 | 1,8000 | 1,8000 | 172.900 |
23 de abr. de 2024 | 1,9400 | 2,0530 | 1,9400 | 1,9600 | 1,9600 | 88.500 |
22 de abr. de 2024 | 2,0400 | 2,0990 | 1,8200 | 1,9600 | 1,9600 | 274.100 |
19 de abr. de 2024 | 2,0800 | 2,2100 | 2,0300 | 2,0500 | 2,0500 | 151.700 |
18 de abr. de 2024 | 2,0700 | 2,2100 | 2,0100 | 2,0800 | 2,0800 | 406.600 |
17 de abr. de 2024 | 2,0800 | 2,2300 | 2,0800 | 2,1000 | 2,1000 | 96.600 |
16 de abr. de 2024 | 2,1900 | 2,2590 | 2,0800 | 2,1000 | 2,1000 | 155.400 |
15 de abr. de 2024 | 2,1800 | 2,3700 | 2,1200 | 2,1700 | 2,1700 | 389.000 |
12 de abr. de 2024 | 2,1000 | 2,3500 | 2,0100 | 2,0800 | 2,0800 | 456.500 |
11 de abr. de 2024 | 2,1100 | 2,1300 | 2,0100 | 2,0300 | 2,0300 | 124.400 |
10 de abr. de 2024 | 2,0800 | 2,2100 | 2,0200 | 2,0400 | 2,0400 | 188.000 |
09 de abr. de 2024 | 2,3000 | 2,3100 | 2,1000 | 2,2100 | 2,2100 | 217.100 |
08 de abr. de 2024 | 2,1100 | 2,4000 | 2,1100 | 2,2700 | 2,2700 | 345.600 |
05 de abr. de 2024 | 2,2500 | 2,2500 | 2,0500 | 2,1800 | 2,1800 | 266.300 |
04 de abr. de 2024 | 2,2300 | 2,4500 | 2,1100 | 2,2700 | 2,2700 | 644.800 |
03 de abr. de 2024 | 2,6300 | 2,6500 | 2,1100 | 2,2000 | 2,2000 | 1.383.900 |
02 de abr. de 2024 | 2,3300 | 2,3500 | 2,0000 | 2,2200 | 2,2200 | 749.300 |
01 de abr. de 2024 | 1,9500 | 2,6300 | 1,8500 | 2,3000 | 2,3000 | 4.178.400 |
28 de mar. de 2024 | 2,0800 | 2,3000 | 1,7400 | 1,8300 | 1,8300 | 1.747.100 |
27 de mar. de 2024 | 1,8200 | 2,2400 | 1,8200 | 2,0500 | 2,0500 | 1.223.700 |
26 de mar. de 2024 | 2,3000 | 2,3690 | 1,7640 | 1,8200 | 1,8200 | 2.532.100 |
25 de mar. de 2024 | 1,3800 | 2,3700 | 1,3700 | 2,2400 | 2,2400 | 23.565.200 |
22 de mar. de 2024 | 1,3800 | 1,4000 | 1,3000 | 1,3700 | 1,3700 | 60.100 |
21 de mar. de 2024 | 1,3800 | 1,3900 | 1,3300 | 1,3800 | 1,3800 | 75.200 |
20 de mar. de 2024 | 1,3500 | 1,4200 | 1,2800 | 1,3600 | 1,3600 | 205.700 |
19 de mar. de 2024 | 1,4600 | 1,5000 | 1,3100 | 1,3500 | 1,3500 | 141.700 |
18 de mar. de 2024 | 1,5200 | 1,6800 | 1,3800 | 1,4400 | 1,4400 | 339.300 |
15 de mar. de 2024 | 1,6600 | 1,7600 | 1,6000 | 1,6000 | 1,6000 | 186.600 |
14 de mar. de 2024 | 1,6800 | 1,7900 | 1,6500 | 1,6800 | 1,6800 | 166.300 |
13 de mar. de 2024 | 1,6600 | 1,8190 | 1,6500 | 1,6900 | 1,6900 | 170.200 |
12 de mar. de 2024 | 1,7000 | 1,8000 | 1,7000 | 1,7700 | 1,7700 | 123.000 |
11 de mar. de 2024 | 1,7600 | 1,8500 | 1,6100 | 1,7300 | 1,7300 | 257.500 |
08 de mar. de 2024 | 1,9700 | 2,0310 | 1,7900 | 1,8150 | 1,8150 | 331.700 |
07 de mar. de 2024 | 2,0700 | 2,2500 | 1,9500 | 1,9800 | 1,9800 | 349.400 |
06 de mar. de 2024 | 2,0100 | 2,1500 | 1,9500 | 2,0400 | 2,0400 | 190.900 |
05 de mar. de 2024 | 2,0200 | 2,2300 | 1,9640 | 2,0400 | 2,0400 | 177.000 |
04 de mar. de 2024 | 2,3100 | 2,3100 | 2,0000 | 2,0500 | 2,0500 | 221.200 |
01 de mar. de 2024 | 2,2300 | 2,4400 | 2,0500 | 2,1300 | 2,1300 | 521.500 |
29 de fev. de 2024 | 1,9700 | 2,3000 | 1,9000 | 2,1600 | 2,1600 | 395.000 |
28 de fev. de 2024 | 2,1500 | 2,1500 | 1,8100 | 2,0400 | 2,0400 | 580.900 |
27 de fev. de 2024 | 2,1200 | 2,1800 | 2,0000 | 2,0500 | 2,0500 | 397.500 |
26 de fev. de 2024 | 2,4800 | 2,5000 | 2,1100 | 2,1600 | 2,1600 | 442.000 |
23 de fev. de 2024 | 2,1900 | 2,9000 | 2,0980 | 2,4600 | 2,4600 | 2.109.600 |
22 de fev. de 2024 | 2,4100 | 2,4200 | 2,0000 | 2,1500 | 2,1500 | 839.300 |
21 de fev. de 2024 | 3,0000 | 3,0000 | 2,0000 | 2,5700 | 2,5700 | 2.728.500 |
20 de fev. de 2024 | 3,2400 | 3,4600 | 2,5800 | 3,0600 | 3,0600 | 15.003.700 |
16 de fev. de 2024 | 1,5200 | 2,4800 | 1,4500 | 2,1000 | 2,1000 | 8.353.700 |
15 de fev. de 2024 | 1,6700 | 1,7130 | 1,3050 | 1,4500 | 1,4500 | 406.000 |
14 de fev. de 2024 | 1,7900 | 1,7900 | 1,5500 | 1,7200 | 1,7200 | 284.700 |
13 de fev. de 2024 | 1,8100 | 1,8870 | 1,5000 | 1,7400 | 1,7400 | 646.900 |
12 de fev. de 2024 | 1,8800 | 2,1000 | 1,7000 | 1,7700 | 1,7700 | 1.130.300 |
09 de fev. de 2024 | 1,3600 | 2,2000 | 1,2400 | 1,8400 | 1,8400 | 5.526.400 |
08 de fev. de 2024 | 0,8800 | 1,6500 | 0,8600 | 1,4000 | 1,4000 | 4.941.300 |
07 de fev. de 2024 | 0,9100 | 0,9260 | 0,8500 | 0,8800 | 0,8800 | 93.900 |
06 de fev. de 2024 | 0,9320 | 0,9600 | 0,9000 | 0,9100 | 0,9100 | 84.400 |
05 de fev. de 2024 | 0,9900 | 1,0100 | 0,9100 | 0,9300 | 0,9300 | 82.900 |
02 de fev. de 2024 | 1,0400 | 1,1160 | 0,9700 | 1,0200 | 1,0200 | 95.100 |
01 de fev. de 2024 | 1,0900 | 1,0900 | 1,0100 | 1,0600 | 1,0600 | 53.300 |
31 de jan. de 2024 | 1,0300 | 1,0750 | 0,9800 | 1,0270 | 1,0270 | 164.000 |
30 de jan. de 2024 | 0,9700 | 1,0300 | 0,9600 | 1,0200 | 1,0200 | 104.200 |
29 de jan. de 2024 | 1,0200 | 1,0200 | 0,9600 | 0,9800 | 0,9800 | 135.300 |
26 de jan. de 2024 | 1,0000 | 1,0690 | 0,9900 | 1,0000 | 1,0000 | 95.000 |
25 de jan. de 2024 | 1,0900 | 1,0900 | 1,0000 | 1,0000 | 1,0000 | 118.900 |
24 de jan. de 2024 | 1,1500 | 1,2000 | 1,0500 | 1,0800 | 1,0800 | 133.600 |
23 de jan. de 2024 | 1,1300 | 1,2600 | 1,0850 | 1,0900 | 1,0900 | 153.000 |
22 de jan. de 2024 | 1,3100 | 1,3900 | 1,2200 | 1,2300 | 1,2300 | 80.500 |
19 de jan. de 2024 | 1,1300 | 1,3900 | 1,0700 | 1,3400 | 1,3400 | 149.100 |
18 de jan. de 2024 | 1,2900 | 1,2900 | 1,0950 | 1,1700 | 1,1700 | 86.300 |
17 de jan. de 2024 | 1,0900 | 1,2600 | 1,0900 | 1,2200 | 1,2200 | 76.000 |
16 de jan. de 2024 | 1,2800 | 1,3250 | 1,1500 | 1,1700 | 1,1700 | 44.300 |
12 de jan. de 2024 | 1,2600 | 1,3800 | 1,2600 | 1,3300 | 1,3300 | 48.300 |
11 de jan. de 2024 | 1,4800 | 1,4800 | 1,2800 | 1,3400 | 1,3400 | 117.000 |
10 de jan. de 2024 | 1,4800 | 1,4800 | 1,3200 | 1,4300 | 1,4300 | 52.000 |
09 de jan. de 2024 | 1,3900 | 1,4500 | 1,2700 | 1,4400 | 1,4400 | 62.600 |
08 de jan. de 2024 | 1,3800 | 1,5000 | 1,3300 | 1,4000 | 1,4000 | 103.300 |
05 de jan. de 2024 | 1,4500 | 1,5300 | 1,3800 | 1,4100 | 1,4100 | 52.100 |
04 de jan. de 2024 | 1,4500 | 1,6380 | 1,4200 | 1,4200 | 1,4200 | 70.800 |
03 de jan. de 2024 | 1,6000 | 1,6680 | 1,4200 | 1,4200 | 1,4200 | 54.200 |
02 de jan. de 2024 | 1,6600 | 1,7000 | 1,6000 | 1,6000 | 1,6000 | 79.400 |
29 de dez. de 2023 | 1,7100 | 1,7700 | 1,5000 | 1,7200 | 1,7200 | 153.800 |
28 de dez. de 2023 | 1,8000 | 1,8100 | 1,7000 | 1,7700 | 1,7700 | 68.200 |
27 de dez. de 2023 | 1,7700 | 1,8600 | 1,7200 | 1,8100 | 1,8100 | 107.700 |
26 de dez. de 2023 | 1,6300 | 1,8500 | 1,5110 | 1,7600 | 1,7600 | 147.300 |
22 de dez. de 2023 | 1,6100 | 1,6790 | 1,6000 | 1,6300 | 1,6300 | 99.000 |
21 de dez. de 2023 | 1,6200 | 1,7100 | 1,6100 | 1,6300 | 1,6300 | 74.900 |
20 de dez. de 2023 | 1,6600 | 1,8000 | 1,6410 | 1,6500 | 1,6500 | 91.700 |
19 de dez. de 2023 | 1,7600 | 1,9200 | 1,6900 | 1,6900 | 1,6900 | 209.700 |
18 de dez. de 2023 | 1,8600 | 1,8790 | 1,6100 | 1,6300 | 1,6300 | 252.600 |
15 de dez. de 2023 | 2,1000 | 2,1000 | 1,8000 | 1,8000 | 1,8000 | 172.500 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |