Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 2,7470 | 2,8490 | 2,7430 | 2,8320 | 2,8320 | 61.859 |
16 de mai. de 2024 | 2,6900 | 2,8120 | 2,6820 | 2,7490 | 2,7490 | 61.859 |
15 de mai. de 2024 | 2,6270 | 2,7050 | 2,6150 | 2,7010 | 2,7010 | 51.505 |
14 de mai. de 2024 | 2,6500 | 2,6790 | 2,5960 | 2,6280 | 2,6280 | 36.652 |
13 de mai. de 2024 | 2,5550 | 2,6600 | 2,5240 | 2,6580 | 2,6580 | 40.332 |
10 de mai. de 2024 | 2,6200 | 2,6440 | 2,5510 | 2,5630 | 2,5630 | 39.430 |
09 de mai. de 2024 | 2,5600 | 2,6480 | 2,5390 | 2,6190 | 2,6190 | 57.799 |
08 de mai. de 2024 | 2,5790 | 2,6340 | 2,5510 | 2,5750 | 2,5750 | 46.174 |
07 de mai. de 2024 | 2,5720 | 2,5960 | 2,5330 | 2,5730 | 2,5730 | 34.535 |
06 de mai. de 2024 | 2,5370 | 2,6250 | 2,5050 | 2,5700 | 2,5700 | 32.422 |
03 de mai. de 2024 | 2,4500 | 2,5390 | 2,4230 | 2,5250 | 2,5250 | 38.501 |
02 de mai. de 2024 | 2,3870 | 2,4590 | 2,3860 | 2,4470 | 2,4470 | 28.450 |
01 de mai. de 2024 | 2,4090 | 2,4230 | 2,3800 | 2,3910 | 2,3910 | 36.208 |
30 de abr. de 2024 | 2,5030 | 2,5330 | 2,4120 | 2,4380 | 2,4380 | 41.791 |
29 de abr. de 2024 | 2,4250 | 2,5090 | 2,4110 | 2,4930 | 2,4930 | 40.074 |
26 de abr. de 2024 | 2,4500 | 2,4770 | 2,4040 | 2,4110 | 2,4110 | 28.372 |
25 de abr. de 2024 | 2,4380 | 2,4730 | 2,4100 | 2,4630 | 2,4630 | 27.941 |
24 de abr. de 2024 | 2,5450 | 2,5510 | 2,4240 | 2,4380 | 2,4380 | 23.427 |
23 de abr. de 2024 | 2,4870 | 2,5530 | 2,4530 | 2,5130 | 2,5130 | 22.851 |
22 de abr. de 2024 | 2,4200 | 2,4870 | 2,3950 | 2,4780 | 2,4780 | 18.465 |
19 de abr. de 2024 | 2,4110 | 2,4660 | 2,4020 | 2,4220 | 2,4220 | 25.948 |
18 de abr. de 2024 | 2,4190 | 2,4390 | 2,4040 | 2,4210 | 2,4210 | 25.600 |
17 de abr. de 2024 | 2,3980 | 2,4250 | 2,3830 | 2,4070 | 2,4070 | 29.067 |
16 de abr. de 2024 | 2,3790 | 2,4900 | 2,3600 | 2,4420 | 2,4420 | 38.224 |
15 de abr. de 2024 | 2,4770 | 2,4770 | 2,3750 | 2,3890 | 2,3890 | 22.234 |
12 de abr. de 2024 | 2,4290 | 2,4690 | 2,4130 | 2,4580 | 2,4580 | 20.604 |
11 de abr. de 2024 | 2,4720 | 2,4860 | 2,4260 | 2,4300 | 2,4300 | 30.497 |
10 de abr. de 2024 | 2,4970 | 2,5180 | 2,4640 | 2,4840 | 2,4840 | 21.682 |
09 de abr. de 2024 | 2,4920 | 2,5310 | 2,4630 | 2,4790 | 2,4790 | 20.480 |
08 de abr. de 2024 | 2,4220 | 2,4990 | 2,4120 | 2,4930 | 2,4930 | 19.643 |
05 de abr. de 2024 | 2,4350 | 2,4600 | 2,4020 | 2,4370 | 2,4370 | 27.961 |
04 de abr. de 2024 | 2,4910 | 2,4960 | 2,4250 | 2,4300 | 2,4300 | 21.009 |
03 de abr. de 2024 | 2,5240 | 2,5550 | 2,4870 | 2,4940 | 2,4940 | 20.396 |
02 de abr. de 2024 | 2,5110 | 2,5440 | 2,4580 | 2,5400 | 2,5400 | 35.913 |
01 de abr. de 2024 | 2,4460 | 2,5250 | 2,4070 | 2,5110 | 2,5110 | 21.226 |
28 de mar. de 2024 | 2,4000 | 2,4550 | 2,3880 | 2,4420 | 2,4420 | 18.853 |
27 de mar. de 2024 | 2,4290 | 2,4290 | 2,3690 | 2,3920 | 2,3920 | 21.691 |
26 de mar. de 2024 | 2,4350 | 2,4710 | 2,4200 | 2,4350 | 2,4350 | 20.347 |
25 de mar. de 2024 | 2,4320 | 2,4470 | 2,3900 | 2,4290 | 2,4290 | 15.415 |
22 de mar. de 2024 | 2,4590 | 2,4610 | 2,4170 | 2,4330 | 2,4330 | 12.718 |
21 de mar. de 2024 | 2,4640 | 2,4720 | 2,4210 | 2,4490 | 2,4490 | 18.299 |
20 de mar. de 2024 | 2,5270 | 2,5360 | 2,4590 | 2,4790 | 2,4790 | 14.312 |
19 de mar. de 2024 | 2,5190 | 2,5490 | 2,5000 | 2,5190 | 2,5190 | 15.421 |
18 de mar. de 2024 | 2,5080 | 2,5580 | 2,4920 | 2,5160 | 2,5160 | 18.202 |
15 de mar. de 2024 | 2,5470 | 2,5610 | 2,4640 | 2,4680 | 2,4680 | 15.022 |
14 de mar. de 2024 | 2,4790 | 2,5550 | 2,4560 | 2,5430 | 2,5430 | 16.392 |
13 de mar. de 2024 | 2,4840 | 2,4940 | 2,4410 | 2,4700 | 2,4700 | 24.938 |
12 de mar. de 2024 | 2,4970 | 2,5430 | 2,4670 | 2,4800 | 2,4800 | 23.102 |
11 de mar. de 2024 | 2,5550 | 2,5630 | 2,4890 | 2,5060 | 2,5060 | 15.577 |
08 de mar. de 2024 | 2,5330 | 2,5620 | 2,5020 | 2,5330 | 2,5330 | 18.653 |
07 de mar. de 2024 | 2,5930 | 2,5980 | 2,5150 | 2,5290 | 2,5290 | 22.373 |
06 de mar. de 2024 | 2,6420 | 2,6630 | 2,5860 | 2,6010 | 2,6010 | 20.335 |
05 de mar. de 2024 | 2,6320 | 2,7160 | 2,6120 | 2,6520 | 2,6520 | 15.546 |
04 de mar. de 2024 | 2,5730 | 2,6970 | 2,5730 | 2,6390 | 2,6390 | 22.583 |
01 de mar. de 2024 | 2,5690 | 2,5850 | 2,5160 | 2,5380 | 2,5380 | 13.156 |
29 de fev. de 2024 | 2,5900 | 2,6200 | 2,5620 | 2,5840 | 2,5840 | 20.496 |
28 de fev. de 2024 | 2,5590 | 2,6330 | 2,5240 | 2,6140 | 2,6140 | 16.776 |
27 de fev. de 2024 | 2,4680 | 2,5760 | 2,4550 | 2,5510 | 2,5510 | 21.112 |
26 de fev. de 2024 | 2,4750 | 2,5170 | 2,4510 | 2,4730 | 2,4730 | 11.149 |
23 de fev. de 2024 | 2,5160 | 2,5220 | 2,4130 | 2,4190 | 2,4190 | 12.630 |
22 de fev. de 2024 | 2,4990 | 2,5540 | 2,4260 | 2,5250 | 2,5250 | 17.218 |
21 de fev. de 2024 | 2,3860 | 2,5030 | 2,3640 | 2,4870 | 2,4870 | 25.219 |
20 de fev. de 2024 | 2,2260 | 2,3840 | 2,2080 | 2,2150 | 2,2150 | 18.312 |
16 de fev. de 2024 | 2,2470 | 2,2920 | 2,2350 | 2,2800 | 2,2800 | 9.929 |
15 de fev. de 2024 | 2,2410 | 2,2830 | 2,2070 | 2,2380 | 2,2380 | 14.532 |
14 de fev. de 2024 | 2,3290 | 2,3290 | 2,2150 | 2,2360 | 2,2360 | 20.050 |
13 de fev. de 2024 | 2,3630 | 2,3830 | 2,2880 | 2,3300 | 2,3300 | 20.269 |
12 de fev. de 2024 | 2,3950 | 2,4380 | 2,3470 | 2,3670 | 2,3670 | 15.741 |
09 de fev. de 2024 | 2,4380 | 2,4380 | 2,3830 | 2,4250 | 2,4250 | 15.679 |
08 de fev. de 2024 | 2,4570 | 2,4690 | 2,4180 | 2,4550 | 2,4550 | 10.515 |
07 de fev. de 2024 | 2,4780 | 2,4970 | 2,4420 | 2,4610 | 2,4610 | 10.441 |
06 de fev. de 2024 | 2,5150 | 2,5300 | 2,4740 | 2,4860 | 2,4860 | 8.554 |
05 de fev. de 2024 | 2,5950 | 2,6030 | 2,5210 | 2,5500 | 2,5500 | 10.739 |
02 de fev. de 2024 | 2,5650 | 2,5880 | 2,5330 | 2,5720 | 2,5720 | 8.929 |
01 de fev. de 2024 | 2,6190 | 2,6420 | 2,5410 | 2,5590 | 2,5590 | 13.952 |
31 de jan. de 2024 | 2,5910 | 2,6500 | 2,5640 | 2,5980 | 2,5980 | 9.804 |
30 de jan. de 2024 | 2,5850 | 2,6240 | 2,5540 | 2,6000 | 2,6000 | 9.447 |
29 de jan. de 2024 | 2,6670 | 2,6670 | 2,5670 | 2,5760 | 2,5760 | 13.244 |
26 de jan. de 2024 | 2,6740 | 2,7030 | 2,6170 | 2,6850 | 2,6850 | 9.164 |
25 de jan. de 2024 | 2,7560 | 2,7790 | 2,6470 | 2,6720 | 2,6720 | 12.215 |
24 de jan. de 2024 | 2,6800 | 2,7580 | 2,6650 | 2,7320 | 2,7320 | 13.260 |
23 de jan. de 2024 | 2,5990 | 2,6800 | 2,5640 | 2,6640 | 2,6640 | 12.933 |
22 de jan. de 2024 | 2,6350 | 2,6500 | 2,5760 | 2,5930 | 2,5930 | 17.283 |
19 de jan. de 2024 | 2,7950 | 2,8000 | 2,6560 | 2,6960 | 2,6960 | 16.867 |
18 de jan. de 2024 | 2,8330 | 2,8400 | 2,7620 | 2,7980 | 2,7980 | 12.243 |
17 de jan. de 2024 | 2,7860 | 2,8700 | 2,7760 | 2,8470 | 2,8470 | 12.249 |
16 de jan. de 2024 | 2,8580 | 2,8580 | 2,7730 | 2,8230 | 2,8230 | 13.300 |
12 de jan. de 2024 | 2,9180 | 2,9490 | 2,8770 | 2,9400 | 2,9400 | 12.229 |
11 de jan. de 2024 | 2,8910 | 2,9830 | 2,8520 | 2,8940 | 2,8940 | 11.446 |
10 de jan. de 2024 | 2,9890 | 2,9890 | 2,8650 | 2,9040 | 2,9040 | 9.868 |
09 de jan. de 2024 | 2,8640 | 3,0570 | 2,8570 | 2,9890 | 2,9890 | 12.009 |
08 de jan. de 2024 | 2,9210 | 2,9210 | 2,7720 | 2,9130 | 2,9130 | 9.484 |
05 de jan. de 2024 | 2,8630 | 2,9190 | 2,7950 | 2,9150 | 2,9150 | 10.029 |
04 de jan. de 2024 | 2,8190 | 2,8810 | 2,8120 | 2,8650 | 2,8650 | 12.355 |
03 de jan. de 2024 | 2,7620 | 2,8310 | 2,7570 | 2,7950 | 2,7950 | 10.475 |
02 de jan. de 2024 | 2,7350 | 2,7990 | 2,7120 | 2,7600 | 2,7600 | 9.239 |
29 de dez. de 2023 | 2,7090 | 2,7370 | 2,6800 | 2,6970 | 2,6970 | 8.449 |
28 de dez. de 2023 | 2,6620 | 2,7310 | 2,6390 | 2,7160 | 2,7160 | 4.670 |
27 de dez. de 2023 | 2,6600 | 2,7260 | 2,6440 | 2,6550 | 2,6550 | 4.012 |
26 de dez. de 2023 | 2,6280 | 2,6660 | 2,6080 | 2,6300 | 2,6300 | 3.599 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |