Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 2,4870 | 2,6540 | 2,4850 | 2,6380 | 2,6380 | 161.597 |
16 de mai. de 2024 | 2,4050 | 2,5750 | 2,3890 | 2,4950 | 2,4950 | 229.617 |
15 de mai. de 2024 | 2,3430 | 2,4240 | 2,3130 | 2,4160 | 2,4160 | 180.743 |
14 de mai. de 2024 | 2,3620 | 2,3970 | 2,3060 | 2,3440 | 2,3440 | 147.573 |
13 de mai. de 2024 | 2,2500 | 2,3840 | 2,2140 | 2,3810 | 2,3810 | 164.690 |
10 de mai. de 2024 | 2,3070 | 2,3440 | 2,2420 | 2,2520 | 2,2520 | 142.992 |
09 de mai. de 2024 | 2,1860 | 2,3160 | 2,1530 | 2,3010 | 2,3010 | 207.677 |
08 de mai. de 2024 | 2,2190 | 2,2740 | 2,1670 | 2,1870 | 2,1870 | 149.910 |
07 de mai. de 2024 | 2,2060 | 2,2300 | 2,1420 | 2,2070 | 2,2070 | 149.430 |
06 de mai. de 2024 | 2,1700 | 2,2620 | 2,1330 | 2,1950 | 2,1950 | 196.381 |
03 de mai. de 2024 | 2,0310 | 2,1600 | 2,0120 | 2,1420 | 2,1420 | 209.456 |
02 de mai. de 2024 | 1,9310 | 2,0500 | 1,9270 | 2,0350 | 2,0350 | 153.739 |
01 de mai. de 2024 | 1,9540 | 1,9700 | 1,9130 | 1,9320 | 1,9320 | 135.918 |
30 de abr. de 2024 | 2,0500 | 2,0920 | 1,9510 | 1,9910 | 1,9910 | 150.370 |
29 de abr. de 2024 | 1,9230 | 2,0560 | 1,9160 | 2,0300 | 2,0300 | 158.855 |
26 de abr. de 2024 | 1,9770 | 2,0020 | 1,9090 | 1,9230 | 1,9230 | 119.516 |
25 de abr. de 2024 | 1,9690 | 1,9930 | 1,9260 | 1,9860 | 1,9860 | 158.312 |
24 de abr. de 2024 | 2,1280 | 2,1330 | 1,9600 | 1,9790 | 1,9790 | 182.157 |
23 de abr. de 2024 | 2,0700 | 2,1400 | 2,0180 | 2,0940 | 2,0940 | 150.383 |
22 de abr. de 2024 | 1,9880 | 2,0720 | 1,9610 | 2,0650 | 2,0650 | 116.221 |
19 de abr. de 2024 | 1,9740 | 2,0290 | 1,9510 | 1,9880 | 1,9880 | 112.536 |
18 de abr. de 2024 | 1,9710 | 2,0040 | 1,9640 | 1,9860 | 1,9860 | 106.141 |
17 de abr. de 2024 | 1,9400 | 1,9760 | 1,9140 | 1,9620 | 1,9620 | 97.826 |
16 de abr. de 2024 | 1,9460 | 2,0460 | 1,9070 | 1,9880 | 1,9880 | 133.965 |
15 de abr. de 2024 | 2,0350 | 2,0520 | 1,9310 | 1,9460 | 1,9460 | 105.811 |
12 de abr. de 2024 | 2,0050 | 2,0430 | 1,9730 | 2,0290 | 2,0290 | 94.165 |
11 de abr. de 2024 | 2,0610 | 2,0740 | 1,9920 | 2,0000 | 2,0000 | 120.914 |
10 de abr. de 2024 | 2,0850 | 2,1180 | 2,0540 | 2,0740 | 2,0740 | 86.429 |
09 de abr. de 2024 | 2,0460 | 2,1100 | 2,0370 | 2,0640 | 2,0640 | 109.825 |
08 de abr. de 2024 | 1,9960 | 2,0570 | 1,9750 | 2,0510 | 2,0510 | 96.954 |
05 de abr. de 2024 | 2,0010 | 2,0360 | 1,9720 | 2,0100 | 2,0100 | 75.184 |
04 de abr. de 2024 | 2,0680 | 2,0740 | 1,9920 | 1,9970 | 1,9970 | 93.948 |
03 de abr. de 2024 | 2,0930 | 2,1360 | 2,0600 | 2,0670 | 2,0670 | 56.649 |
02 de abr. de 2024 | 2,0750 | 2,1150 | 2,0180 | 2,1050 | 2,1050 | 66.679 |
01 de abr. de 2024 | 1,9990 | 2,0880 | 1,9580 | 2,0740 | 2,0740 | 67.723 |
28 de mar. de 2024 | 1,9540 | 2,0170 | 1,9280 | 1,9970 | 1,9970 | 45.866 |
27 de mar. de 2024 | 2,0120 | 2,0140 | 1,9430 | 1,9530 | 1,9530 | 47.247 |
26 de mar. de 2024 | 2,0240 | 2,0570 | 2,0040 | 2,0160 | 2,0160 | 47.730 |
25 de mar. de 2024 | 2,0320 | 2,0400 | 1,9840 | 2,0160 | 2,0160 | 37.146 |
22 de mar. de 2024 | 2,0670 | 2,0810 | 2,0190 | 2,0320 | 2,0320 | 30.570 |
21 de mar. de 2024 | 2,0630 | 2,0730 | 2,0190 | 2,0550 | 2,0550 | 39.606 |
20 de mar. de 2024 | 2,1180 | 2,1310 | 2,0510 | 2,0740 | 2,0740 | 41.643 |
19 de mar. de 2024 | 2,0970 | 2,1290 | 2,0810 | 2,1090 | 2,1090 | 32.347 |
18 de mar. de 2024 | 2,0660 | 2,1300 | 2,0580 | 2,0890 | 2,0890 | 35.104 |
15 de mar. de 2024 | 2,1350 | 2,1480 | 2,0330 | 2,0380 | 2,0380 | 42.717 |
14 de mar. de 2024 | 2,0640 | 2,1380 | 2,0340 | 2,1230 | 2,1230 | 45.116 |
13 de mar. de 2024 | 2,0800 | 2,0910 | 2,0250 | 2,0550 | 2,0550 | 60.814 |
12 de mar. de 2024 | 2,1130 | 2,1660 | 2,0630 | 2,0830 | 2,0830 | 53.912 |
11 de mar. de 2024 | 2,1960 | 2,2040 | 2,1080 | 2,1170 | 2,1170 | 40.086 |
08 de mar. de 2024 | 2,1910 | 2,2010 | 2,1490 | 2,1700 | 2,1700 | 56.794 |
07 de mar. de 2024 | 2,2950 | 2,3080 | 2,1730 | 2,1920 | 2,1920 | 67.815 |
06 de mar. de 2024 | 2,3260 | 2,3480 | 2,2890 | 2,3010 | 2,3010 | 34.234 |
05 de mar. de 2024 | 2,3190 | 2,3920 | 2,2830 | 2,3320 | 2,3320 | 30.652 |
04 de mar. de 2024 | 2,2480 | 2,3720 | 2,2480 | 2,3120 | 2,3120 | 47.270 |
01 de mar. de 2024 | 2,2330 | 2,2580 | 2,1870 | 2,2120 | 2,2120 | 22.920 |
29 de fev. de 2024 | 2,2710 | 2,2990 | 2,2260 | 2,2490 | 2,2490 | 39.066 |
28 de fev. de 2024 | 2,2100 | 2,3030 | 2,1790 | 2,2850 | 2,2850 | 39.440 |
27 de fev. de 2024 | 2,1400 | 2,2300 | 2,1060 | 2,2050 | 2,2050 | 33.994 |
26 de fev. de 2024 | 2,1410 | 2,1910 | 2,1010 | 2,1290 | 2,1290 | 23.904 |
23 de fev. de 2024 | 2,1930 | 2,1930 | 2,0740 | 2,0820 | 2,0820 | 42.219 |
22 de fev. de 2024 | 2,2060 | 2,2190 | 2,1140 | 2,2010 | 2,2010 | 55.994 |
21 de fev. de 2024 | 2,0980 | 2,2090 | 2,0670 | 2,1970 | 2,1970 | 59.145 |
20 de fev. de 2024 | 1,9540 | 2,0960 | 1,9300 | 1,9390 | 1,9390 | 49.012 |
16 de fev. de 2024 | 1,9650 | 2,0140 | 1,9510 | 1,9950 | 1,9950 | 24.703 |
15 de fev. de 2024 | 1,9600 | 2,0100 | 1,9310 | 1,9530 | 1,9530 | 25.779 |
14 de fev. de 2024 | 2,0340 | 2,0510 | 1,9430 | 1,9580 | 1,9580 | 41.059 |
13 de fev. de 2024 | 2,0950 | 2,1180 | 2,0160 | 2,0520 | 2,0520 | 40.133 |
12 de fev. de 2024 | 2,1250 | 2,1790 | 2,0730 | 2,1000 | 2,1000 | 31.900 |
09 de fev. de 2024 | 2,1830 | 2,1850 | 2,1260 | 2,1650 | 2,1650 | 32.335 |
08 de fev. de 2024 | 2,2240 | 2,2330 | 2,1690 | 2,2120 | 2,2120 | 31.142 |
07 de fev. de 2024 | 2,2410 | 2,2680 | 2,2090 | 2,2250 | 2,2250 | 27.213 |
06 de fev. de 2024 | 2,2920 | 2,3010 | 2,2370 | 2,2500 | 2,2500 | 26.556 |
05 de fev. de 2024 | 2,3470 | 2,3680 | 2,2870 | 2,3150 | 2,3150 | 25.662 |
02 de fev. de 2024 | 2,3250 | 2,3510 | 2,2940 | 2,3310 | 2,3310 | 29.721 |
01 de fev. de 2024 | 2,3930 | 2,4180 | 2,3050 | 2,3220 | 2,3220 | 23.790 |
31 de jan. de 2024 | 2,3670 | 2,4250 | 2,3290 | 2,3690 | 2,3690 | 25.027 |
30 de jan. de 2024 | 2,3540 | 2,3940 | 2,3340 | 2,3700 | 2,3700 | 21.142 |
29 de jan. de 2024 | 2,4380 | 2,4450 | 2,3440 | 2,3510 | 2,3510 | 22.050 |
26 de jan. de 2024 | 2,4570 | 2,4840 | 2,3910 | 2,4590 | 2,4590 | 23.951 |
25 de jan. de 2024 | 2,5470 | 2,5680 | 2,4370 | 2,4560 | 2,4560 | 17.500 |
24 de jan. de 2024 | 2,4680 | 2,5460 | 2,4560 | 2,5210 | 2,5210 | 20.222 |
23 de jan. de 2024 | 2,3960 | 2,4690 | 2,3570 | 2,4500 | 2,4500 | 16.844 |
22 de jan. de 2024 | 2,4410 | 2,4490 | 2,3760 | 2,3870 | 2,3870 | 24.622 |
19 de jan. de 2024 | 2,6040 | 2,6140 | 2,4670 | 2,4960 | 2,4960 | 30.807 |
18 de jan. de 2024 | 2,6410 | 2,6580 | 2,5710 | 2,6130 | 2,6130 | 20.844 |
17 de jan. de 2024 | 2,6160 | 2,6870 | 2,5910 | 2,6650 | 2,6650 | 15.333 |
16 de jan. de 2024 | 2,6750 | 2,6850 | 2,5840 | 2,6430 | 2,6430 | 19.061 |
12 de jan. de 2024 | 2,7320 | 2,7760 | 2,7020 | 2,7610 | 2,7610 | 17.129 |
11 de jan. de 2024 | 2,7190 | 2,8100 | 2,6770 | 2,7160 | 2,7160 | 17.345 |
10 de jan. de 2024 | 2,8210 | 2,8210 | 2,6910 | 2,7330 | 2,7330 | 26.885 |
09 de jan. de 2024 | 2,6980 | 2,8910 | 2,6780 | 2,8220 | 2,8220 | 29.242 |
08 de jan. de 2024 | 2,7530 | 2,7530 | 2,5910 | 2,7370 | 2,7370 | 23.828 |
05 de jan. de 2024 | 2,7050 | 2,7550 | 2,6240 | 2,7480 | 2,7480 | 23.591 |
04 de jan. de 2024 | 2,6410 | 2,7180 | 2,6400 | 2,6970 | 2,6970 | 21.351 |
03 de jan. de 2024 | 2,5760 | 2,6590 | 2,5690 | 2,6200 | 2,6200 | 18.154 |
02 de jan. de 2024 | 2,5660 | 2,6270 | 2,5370 | 2,5780 | 2,5780 | 12.263 |
29 de dez. de 2023 | 2,5480 | 2,5670 | 2,5060 | 2,5190 | 2,5190 | 13.512 |
28 de dez. de 2023 | 2,4960 | 2,5640 | 2,4660 | 2,5500 | 2,5500 | 7.542 |
27 de dez. de 2023 | 2,4810 | 2,5610 | 2,4780 | 2,4870 | 2,4870 | 7.908 |
26 de dez. de 2023 | 2,4490 | 2,4920 | 2,4310 | 2,4590 | 2,4590 | 5.971 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |