Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 1,2100 | 1,2100 | 1,1200 | 1,1500 | 1,1500 | 5.619.444 |
16 de mai. de 2024 | 1,2700 | 1,2900 | 1,2000 | 1,2100 | 1,2100 | 3.298.100 |
15 de mai. de 2024 | 1,5300 | 1,5300 | 1,2500 | 1,2600 | 1,2600 | 4.334.500 |
14 de mai. de 2024 | 1,3500 | 1,6900 | 1,3500 | 1,4000 | 1,4000 | 10.847.300 |
13 de mai. de 2024 | 1,2200 | 1,3600 | 1,2200 | 1,2500 | 1,2500 | 3.225.200 |
10 de mai. de 2024 | 1,1500 | 1,3300 | 1,1500 | 1,2200 | 1,2200 | 6.924.800 |
09 de mai. de 2024 | 1,6200 | 1,6300 | 1,5600 | 1,6200 | 1,6200 | 4.373.600 |
08 de mai. de 2024 | 1,6100 | 1,6400 | 1,5600 | 1,6200 | 1,6200 | 1.227.400 |
07 de mai. de 2024 | 1,6900 | 1,6900 | 1,6100 | 1,6200 | 1,6200 | 842.600 |
06 de mai. de 2024 | 1,6400 | 1,6800 | 1,6300 | 1,6700 | 1,6700 | 1.126.700 |
03 de mai. de 2024 | 1,6100 | 1,6800 | 1,5800 | 1,6100 | 1,6100 | 1.228.400 |
02 de mai. de 2024 | 1,4800 | 1,5900 | 1,4800 | 1,5800 | 1,5800 | 1.930.400 |
01 de mai. de 2024 | 1,4500 | 1,5400 | 1,4100 | 1,4800 | 1,4800 | 1.070.600 |
30 de abr. de 2024 | 1,5000 | 1,5200 | 1,4500 | 1,4500 | 1,4500 | 1.212.500 |
29 de abr. de 2024 | 1,5300 | 1,5600 | 1,4800 | 1,5300 | 1,5300 | 1.262.400 |
26 de abr. de 2024 | 1,4500 | 1,5200 | 1,4200 | 1,5000 | 1,5000 | 1.319.000 |
25 de abr. de 2024 | 1,4500 | 1,4500 | 1,3900 | 1,4200 | 1,4200 | 1.311.000 |
24 de abr. de 2024 | 1,4200 | 1,4800 | 1,4100 | 1,4300 | 1,4300 | 1.571.800 |
23 de abr. de 2024 | 1,4000 | 1,4300 | 1,3800 | 1,4000 | 1,4000 | 1.395.600 |
22 de abr. de 2024 | 1,4300 | 1,4400 | 1,3400 | 1,4000 | 1,4000 | 1.732.600 |
19 de abr. de 2024 | 1,4600 | 1,4800 | 1,3900 | 1,4000 | 1,4000 | 1.538.500 |
18 de abr. de 2024 | 1,4300 | 1,5400 | 1,4100 | 1,4600 | 1,4600 | 1.344.200 |
17 de abr. de 2024 | 1,4900 | 1,5000 | 1,4100 | 1,4400 | 1,4400 | 1.380.200 |
16 de abr. de 2024 | 1,5000 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 1.209.900 |
15 de abr. de 2024 | 1,6500 | 1,6500 | 1,5000 | 1,5000 | 1,5000 | 2.230.800 |
12 de abr. de 2024 | 1,6400 | 1,6600 | 1,6000 | 1,6000 | 1,6000 | 1.340.600 |
11 de abr. de 2024 | 1,6400 | 1,6900 | 1,6100 | 1,6800 | 1,6800 | 1.524.400 |
10 de abr. de 2024 | 1,6800 | 1,6800 | 1,6000 | 1,6200 | 1,6200 | 2.586.200 |
09 de abr. de 2024 | 1,7300 | 1,7900 | 1,6800 | 1,7000 | 1,7000 | 1.309.200 |
08 de abr. de 2024 | 1,7000 | 1,7200 | 1,6600 | 1,7100 | 1,7100 | 1.871.400 |
05 de abr. de 2024 | 1,6500 | 1,6900 | 1,6100 | 1,6800 | 1,6800 | 2.829.100 |
04 de abr. de 2024 | 1,7100 | 1,7400 | 1,6500 | 1,6500 | 1,6500 | 2.188.900 |
03 de abr. de 2024 | 1,7000 | 1,7100 | 1,6200 | 1,6700 | 1,6700 | 1.668.400 |
02 de abr. de 2024 | 1,8100 | 1,8100 | 1,6900 | 1,6900 | 1,6900 | 1.712.200 |
01 de abr. de 2024 | 1,8400 | 1,8500 | 1,7500 | 1,8000 | 1,8000 | 1.852.900 |
28 de mar. de 2024 | 1,8300 | 1,9000 | 1,8000 | 1,8400 | 1,8400 | 2.136.700 |
27 de mar. de 2024 | 1,7300 | 1,8200 | 1,7000 | 1,8200 | 1,8200 | 1.849.000 |
26 de mar. de 2024 | 1,7500 | 1,7900 | 1,6900 | 1,6900 | 1,6900 | 1.748.700 |
25 de mar. de 2024 | 1,7600 | 1,8200 | 1,7200 | 1,7200 | 1,7200 | 2.016.400 |
22 de mar. de 2024 | 1,7400 | 1,7500 | 1,6900 | 1,7000 | 1,7000 | 1.760.000 |
21 de mar. de 2024 | 1,8300 | 1,8800 | 1,6900 | 1,7400 | 1,7400 | 3.607.600 |
20 de mar. de 2024 | 1,7200 | 1,8400 | 1,7000 | 1,8100 | 1,8100 | 3.231.500 |
19 de mar. de 2024 | 1,8000 | 1,8100 | 1,6800 | 1,7100 | 1,7100 | 4.657.400 |
18 de mar. de 2024 | 1,9700 | 1,9800 | 1,7700 | 1,7800 | 1,7800 | 5.581.800 |
15 de mar. de 2024 | 2,0900 | 2,1500 | 1,9100 | 1,9200 | 1,9200 | 6.354.300 |
14 de mar. de 2024 | 2,3000 | 2,3100 | 2,0300 | 2,0800 | 2,0800 | 6.932.500 |
13 de mar. de 2024 | 2,3000 | 2,3400 | 2,2400 | 2,3100 | 2,3100 | 2.501.300 |
12 de mar. de 2024 | 2,4000 | 2,4000 | 2,2800 | 2,3300 | 2,3300 | 1.949.600 |
11 de mar. de 2024 | 2,5000 | 2,5300 | 2,3600 | 2,3900 | 2,3900 | 2.536.700 |
08 de mar. de 2024 | 2,4100 | 2,7000 | 2,4100 | 2,4700 | 2,4700 | 6.809.300 |
07 de mar. de 2024 | 2,2400 | 2,3900 | 2,1800 | 2,3800 | 2,3800 | 2.525.700 |
06 de mar. de 2024 | 2,1100 | 2,2800 | 2,0900 | 2,1800 | 2,1800 | 2.638.100 |
05 de mar. de 2024 | 2,1000 | 2,1800 | 2,0400 | 2,0700 | 2,0700 | 3.273.200 |
04 de mar. de 2024 | 2,3400 | 2,3700 | 2,2100 | 2,2300 | 2,2300 | 1.832.500 |
01 de mar. de 2024 | 2,3500 | 2,3600 | 2,2600 | 2,3100 | 2,3100 | 2.115.100 |
29 de fev. de 2024 | 2,2500 | 2,4100 | 2,1700 | 2,3600 | 2,3600 | 4.196.500 |
28 de fev. de 2024 | 2,2800 | 2,2800 | 2,1500 | 2,1500 | 2,1500 | 2.782.300 |
27 de fev. de 2024 | 2,1000 | 2,2400 | 2,0900 | 2,2300 | 2,2300 | 2.450.700 |
26 de fev. de 2024 | 2,0000 | 2,1000 | 1,9900 | 2,0900 | 2,0900 | 1.887.500 |
23 de fev. de 2024 | 2,0600 | 2,0600 | 2,0000 | 2,0000 | 2,0000 | 1.757.800 |
22 de fev. de 2024 | 2,1000 | 2,1400 | 2,0400 | 2,0600 | 2,0600 | 1.574.700 |
21 de fev. de 2024 | 2,2000 | 2,2200 | 2,0800 | 2,1000 | 2,1000 | 1.424.000 |
20 de fev. de 2024 | 2,2700 | 2,2700 | 2,1000 | 2,1600 | 2,1600 | 2.165.800 |
16 de fev. de 2024 | 2,3800 | 2,3800 | 2,2300 | 2,2400 | 2,2400 | 1.714.400 |
15 de fev. de 2024 | 2,4300 | 2,4600 | 2,3200 | 2,3900 | 2,3900 | 1.340.800 |
14 de fev. de 2024 | 2,4300 | 2,5000 | 2,3900 | 2,4100 | 2,4100 | 1.433.600 |
13 de fev. de 2024 | 2,5200 | 2,5300 | 2,3800 | 2,4000 | 2,4000 | 1.935.200 |
12 de fev. de 2024 | 2,5600 | 2,6700 | 2,5600 | 2,5900 | 2,5900 | 1.726.200 |
09 de fev. de 2024 | 2,5200 | 2,6500 | 2,5000 | 2,6100 | 2,6100 | 1.894.600 |
08 de fev. de 2024 | 2,3800 | 2,5200 | 2,3600 | 2,4700 | 2,4700 | 1.945.700 |
07 de fev. de 2024 | 2,3900 | 2,4400 | 2,3500 | 2,3700 | 2,3700 | 1.343.500 |
06 de fev. de 2024 | 2,3400 | 2,4400 | 2,3400 | 2,4200 | 2,4200 | 1.515.300 |
05 de fev. de 2024 | 2,3900 | 2,4100 | 2,3300 | 2,3600 | 2,3600 | 1.569.300 |
02 de fev. de 2024 | 2,3900 | 2,4600 | 2,3400 | 2,4400 | 2,4400 | 1.455.200 |
01 de fev. de 2024 | 2,4300 | 2,4700 | 2,3400 | 2,4100 | 2,4100 | 1.813.700 |
31 de jan. de 2024 | 2,4500 | 2,5600 | 2,3700 | 2,3800 | 2,3800 | 3.030.800 |
30 de jan. de 2024 | 2,5400 | 2,5700 | 2,4400 | 2,4900 | 2,4900 | 2.209.300 |
29 de jan. de 2024 | 2,3800 | 2,5400 | 2,3600 | 2,5200 | 2,5200 | 2.017.100 |
26 de jan. de 2024 | 2,3900 | 2,4800 | 2,3200 | 2,3900 | 2,3900 | 1.825.100 |
25 de jan. de 2024 | 2,3900 | 2,4600 | 2,3500 | 2,4000 | 2,4000 | 1.602.400 |
24 de jan. de 2024 | 2,4000 | 2,4300 | 2,3100 | 2,3500 | 2,3500 | 2.032.100 |
23 de jan. de 2024 | 2,3900 | 2,4100 | 2,2800 | 2,3600 | 2,3600 | 1.064.800 |
22 de jan. de 2024 | 2,2800 | 2,4200 | 2,2500 | 2,3600 | 2,3600 | 1.540.400 |
19 de jan. de 2024 | 2,2700 | 2,2900 | 2,1500 | 2,2900 | 2,2900 | 1.791.600 |
18 de jan. de 2024 | 2,2600 | 2,3300 | 2,2200 | 2,2500 | 2,2500 | 1.353.800 |
17 de jan. de 2024 | 2,2400 | 2,2600 | 2,1700 | 2,2600 | 2,2600 | 1.024.900 |
16 de jan. de 2024 | 2,4000 | 2,4000 | 2,2300 | 2,2500 | 2,2500 | 2.395.700 |
12 de jan. de 2024 | 2,5000 | 2,5600 | 2,4300 | 2,4300 | 2,4300 | 1.060.100 |
11 de jan. de 2024 | 2,6000 | 2,6000 | 2,4000 | 2,4500 | 2,4500 | 1.939.800 |
10 de jan. de 2024 | 2,6400 | 2,6800 | 2,5500 | 2,5900 | 2,5900 | 1.588.000 |
09 de jan. de 2024 | 2,6900 | 2,8000 | 2,6300 | 2,6600 | 2,6600 | 1.808.200 |
08 de jan. de 2024 | 2,6300 | 2,7500 | 2,6000 | 2,6900 | 2,6900 | 1.709.000 |
05 de jan. de 2024 | 2,5500 | 2,7100 | 2,5200 | 2,6600 | 2,6600 | 3.047.900 |
04 de jan. de 2024 | 2,5000 | 2,6300 | 2,4800 | 2,5700 | 2,5700 | 2.110.300 |
03 de jan. de 2024 | 2,5500 | 2,6000 | 2,4800 | 2,5300 | 2,5300 | 1.786.200 |
02 de jan. de 2024 | 2,6000 | 2,6900 | 2,5700 | 2,5900 | 2,5900 | 1.532.700 |
29 de dez. de 2023 | 2,7600 | 2,8400 | 2,6200 | 2,6600 | 2,6600 | 2.283.300 |
28 de dez. de 2023 | 2,6800 | 2,8700 | 2,6600 | 2,7500 | 2,7500 | 2.615.300 |
27 de dez. de 2023 | 2,8000 | 2,9800 | 2,6800 | 2,7000 | 2,7000 | 4.454.000 |
26 de dez. de 2023 | 2,5500 | 2,8000 | 2,5500 | 2,7500 | 2,7500 | 2.775.300 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |