Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
02 de mai. de 2024 | 2,3600 | 2,4200 | 2,3600 | 2,3800 | 2,3800 | 4.132 |
30 de abr. de 2024 | 2,4000 | 2,4400 | 2,4000 | 2,4000 | 2,4000 | 9.400 |
29 de abr. de 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
26 de abr. de 2024 | 2,3200 | 2,3200 | 2,3000 | 2,3000 | 2,3000 | 12.500 |
25 de abr. de 2024 | 2,2200 | 2,2400 | 2,2200 | 2,2400 | 2,2400 | - |
24 de abr. de 2024 | 2,2000 | 2,2600 | 2,2000 | 2,2600 | 2,2600 | 2.470 |
23 de abr. de 2024 | 2,1600 | 2,2200 | 2,1600 | 2,1800 | 2,1800 | 7.000 |
22 de abr. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
19 de abr. de 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | - |
18 de abr. de 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1600 | 2,1600 | 65.151 |
17 de abr. de 2024 | 2,2400 | 2,3600 | 2,2200 | 2,3600 | 2,3600 | 50.270 |
16 de abr. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2.000 |
15 de abr. de 2024 | 2,2800 | 2,3000 | 2,2800 | 2,3000 | 2,3000 | - |
12 de abr. de 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
11 de abr. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
10 de abr. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
09 de abr. de 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | 1.000 |
08 de abr. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 400 |
05 de abr. de 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 2,2600 | 11.375 |
04 de abr. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
03 de abr. de 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2400 | 2,2400 | 6.000 |
02 de abr. de 2024 | 2,2200 | 2,2600 | 2,2200 | 2,2400 | 2,2400 | 7.500 |
28 de mar. de 2024 | 2,1200 | 2,1600 | 2,1200 | 2,1200 | 2,1200 | 7.499 |
27 de mar. de 2024 | 2,0400 | 2,0600 | 2,0400 | 2,0600 | 2,0600 | 2.600 |
26 de mar. de 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
25 de mar. de 2024 | 2,1200 | 2,1200 | 2,1000 | 2,1200 | 2,1200 | 1.548 |
22 de mar. de 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
21 de mar. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1.220 |
20 de mar. de 2024 | 2,1000 | 2,1600 | 2,1000 | 2,1400 | 2,1400 | 9.526 |
19 de mar. de 2024 | 2,0600 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | 1.450 |
18 de mar. de 2024 | 2,0200 | 2,0400 | 2,0200 | 2,0400 | 2,0400 | 1.500 |
15 de mar. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
14 de mar. de 2024 | 2,0400 | 2,0600 | 2,0400 | 2,0600 | 2,0600 | 42.928 |
13 de mar. de 2024 | 2,0200 | 2,0400 | 2,0200 | 2,0200 | 2,0200 | 10.496 |
12 de mar. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 24.000 |
11 de mar. de 2024 | 2,0000 | 2,0000 | 1,9800 | 1,9800 | 1,9800 | 5.500 |
08 de mar. de 2024 | 2,0800 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | 67.000 |
07 de mar. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2.000 |
06 de mar. de 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 3.000 |
05 de mar. de 2024 | 1,9400 | 1,9800 | 1,9300 | 1,9300 | 1,9300 | 4.018 |
04 de mar. de 2024 | 1,9300 | 1,9400 | 1,9300 | 1,9400 | 1,9400 | 2.000 |
01 de mar. de 2024 | 1,8900 | 1,9100 | 1,8900 | 1,9100 | 1,9100 | 25 |
29 de fev. de 2024 | 1,9000 | 1,9100 | 1,8700 | 1,9100 | 1,9100 | 1.024 |
28 de fev. de 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
27 de fev. de 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 2.000 |
26 de fev. de 2024 | 1,9400 | 2,0000 | 1,9400 | 1,9600 | 1,9600 | 14.370 |
23 de fev. de 2024 | 1,9000 | 1,9400 | 1,9000 | 1,9400 | 1,9400 | 7.000 |
22 de fev. de 2024 | 1,8900 | 1,9200 | 1,8800 | 1,9200 | 1,9200 | 11.618 |
21 de fev. de 2024 | 1,8000 | 1,8000 | 1,7900 | 1,7900 | 1,7900 | - |
20 de fev. de 2024 | 1,8300 | 1,8400 | 1,8200 | 1,8200 | 1,8200 | 10.780 |
19 de fev. de 2024 | 1,7800 | 1,7800 | 1,7700 | 1,7800 | 1,7800 | 2.000 |
16 de fev. de 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
15 de fev. de 2024 | 1,7100 | 1,7400 | 1,7100 | 1,7400 | 1,7400 | 36 |
14 de fev. de 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7200 | 1,7200 | - |
13 de fev. de 2024 | 1,7100 | 1,7500 | 1,6600 | 1,6600 | 1,6600 | 39.659 |
12 de fev. de 2024 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 60.700 |
09 de fev. de 2024 | 1,6900 | 1,7500 | 1,6900 | 1,7500 | 1,7500 | 27 |
08 de fev. de 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | 11.000 |
07 de fev. de 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
06 de fev. de 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7500 | 1,7500 | 4.000 |
05 de fev. de 2024 | 1,6900 | 1,6900 | 1,6800 | 1,6800 | 1,6800 | 1.100 |
02 de fev. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
01 de fev. de 2024 | 1,6800 | 1,6900 | 1,6800 | 1,6800 | 1,6800 | - |
31 de jan. de 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 3.200 |
30 de jan. de 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
29 de jan. de 2024 | 1,6900 | 1,7200 | 1,6900 | 1,7200 | 1,7200 | 7.200 |
26 de jan. de 2024 | 1,7200 | 1,7500 | 1,7000 | 1,7100 | 1,7100 | 137.873 |
25 de jan. de 2024 | 1,6700 | 1,6800 | 1,6700 | 1,6700 | 1,6700 | 8.000 |
24 de jan. de 2024 | 1,5800 | 1,6000 | 1,5800 | 1,6000 | 1,6000 | - |
23 de jan. de 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
22 de jan. de 2024 | 1,5400 | 1,5400 | 1,5100 | 1,5100 | 1,5100 | 1.000 |
19 de jan. de 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
18 de jan. de 2024 | 1,5200 | 1,5400 | 1,5200 | 1,5400 | 1,5400 | 7.000 |
17 de jan. de 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
16 de jan. de 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
15 de jan. de 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
12 de jan. de 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 55.800 |
11 de jan. de 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
10 de jan. de 2024 | 1,5500 | 1,5500 | 1,5300 | 1,5300 | 1,5300 | 2.500 |
09 de jan. de 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
08 de jan. de 2024 | 1,5800 | 1,5800 | 1,5600 | 1,5600 | 1,5600 | 2.000 |
05 de jan. de 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
04 de jan. de 2024 | 1,5300 | 1,5400 | 1,5300 | 1,5400 | 1,5400 | 1.000 |
03 de jan. de 2024 | 1,5000 | 1,5000 | 1,4900 | 1,4900 | 1,4900 | 100 |
02 de jan. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 600 |
29 de dez. de 2023 | 1,4800 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 11.550 |
28 de dez. de 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
27 de dez. de 2023 | 1,4600 | 1,4900 | 1,4600 | 1,4900 | 1,4900 | 4.000 |
22 de dez. de 2023 | 1,4300 | 1,4300 | 1,4200 | 1,4200 | 1,4200 | 23.087 |
21 de dez. de 2023 | 1,4200 | 1,4200 | 1,4100 | 1,4100 | 1,4100 | 1.000 |
20 de dez. de 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
19 de dez. de 2023 | 1,4300 | 1,4700 | 1,4100 | 1,4100 | 1,4100 | 38.660 |
18 de dez. de 2023 | 1,4100 | 1,4200 | 1,4100 | 1,4200 | 1,4200 | - |
15 de dez. de 2023 | 1,4000 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 3.000 |
14 de dez. de 2023 | 1,3800 | 1,4300 | 1,3800 | 1,4100 | 1,4100 | 11.330 |
13 de dez. de 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
12 de dez. de 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
11 de dez. de 2023 | 1,5000 | 1,5000 | 1,4900 | 1,4900 | 1,4900 | 2.000 |
08 de dez. de 2023 | 1,4600 | 1,5100 | 1,4600 | 1,5100 | 1,5100 | 2.400 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |