Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
21 de mai. de 2024 | 2,8770 | 2,9260 | 2,8150 | 2,8420 | 2,8420 | 37.703 |
20 de mai. de 2024 | 2,8130 | 2,8860 | 2,7850 | 2,8820 | 2,8820 | 59.171 |
17 de mai. de 2024 | 2,7050 | 2,8000 | 2,7050 | 2,7850 | 2,7850 | 59.171 |
16 de mai. de 2024 | 2,6700 | 2,7680 | 2,6530 | 2,7160 | 2,7160 | 46.041 |
15 de mai. de 2024 | 2,6110 | 2,6770 | 2,5970 | 2,6720 | 2,6720 | 34.195 |
14 de mai. de 2024 | 2,6360 | 2,6580 | 2,5830 | 2,6090 | 2,6090 | 37.924 |
13 de mai. de 2024 | 2,5410 | 2,6460 | 2,5130 | 2,6430 | 2,6430 | 45.907 |
10 de mai. de 2024 | 2,6070 | 2,6340 | 2,5390 | 2,5490 | 2,5490 | 48.260 |
09 de mai. de 2024 | 2,5610 | 2,6380 | 2,5370 | 2,6060 | 2,6060 | 75.219 |
08 de mai. de 2024 | 2,5850 | 2,6330 | 2,5540 | 2,5740 | 2,5740 | 48.002 |
07 de mai. de 2024 | 2,5800 | 2,6050 | 2,5420 | 2,5780 | 2,5780 | 45.049 |
06 de mai. de 2024 | 2,5410 | 2,6300 | 2,5090 | 2,5760 | 2,5760 | 41.429 |
03 de mai. de 2024 | 2,4610 | 2,5440 | 2,4390 | 2,5310 | 2,5310 | 34.723 |
02 de mai. de 2024 | 2,4120 | 2,4750 | 2,4050 | 2,4650 | 2,4650 | 25.582 |
01 de mai. de 2024 | 2,4290 | 2,4420 | 2,4000 | 2,4120 | 2,4120 | 25.338 |
30 de abr. de 2024 | 2,5150 | 2,5440 | 2,4310 | 2,4580 | 2,4580 | 43.023 |
29 de abr. de 2024 | 2,4330 | 2,5210 | 2,4220 | 2,5050 | 2,5050 | 34.494 |
26 de abr. de 2024 | 2,4610 | 2,4870 | 2,4150 | 2,4200 | 2,4200 | 22.881 |
25 de abr. de 2024 | 2,4430 | 2,4770 | 2,4160 | 2,4720 | 2,4720 | 21.529 |
24 de abr. de 2024 | 2,5470 | 2,5520 | 2,4300 | 2,4440 | 2,4440 | 21.390 |
23 de abr. de 2024 | 2,4880 | 2,5550 | 2,4570 | 2,5160 | 2,5160 | 19.226 |
22 de abr. de 2024 | 2,4270 | 2,4850 | 2,4010 | 2,4800 | 2,4800 | 15.325 |
19 de abr. de 2024 | 2,4100 | 2,4650 | 2,4050 | 2,4260 | 2,4260 | 24.328 |
18 de abr. de 2024 | 2,4130 | 2,4340 | 2,4000 | 2,4190 | 2,4190 | 23.034 |
17 de abr. de 2024 | 2,3890 | 2,4200 | 2,3760 | 2,4020 | 2,4020 | 24.677 |
16 de abr. de 2024 | 2,3730 | 2,4820 | 2,3540 | 2,4340 | 2,4340 | 40.485 |
15 de abr. de 2024 | 2,4580 | 2,4580 | 2,3650 | 2,3780 | 2,3780 | 25.858 |
12 de abr. de 2024 | 2,4200 | 2,4560 | 2,4050 | 2,4450 | 2,4450 | 29.317 |
11 de abr. de 2024 | 2,4600 | 2,4780 | 2,4220 | 2,4240 | 2,4240 | 26.322 |
10 de abr. de 2024 | 2,4870 | 2,5090 | 2,4570 | 2,4750 | 2,4750 | 20.011 |
09 de abr. de 2024 | 2,4900 | 2,5190 | 2,4550 | 2,4690 | 2,4690 | 21.387 |
08 de abr. de 2024 | 2,4180 | 2,4900 | 2,4120 | 2,4830 | 2,4830 | 17.117 |
05 de abr. de 2024 | 2,4360 | 2,4580 | 2,4070 | 2,4320 | 2,4320 | 19.867 |
04 de abr. de 2024 | 2,4820 | 2,4890 | 2,4200 | 2,4280 | 2,4280 | 25.334 |
03 de abr. de 2024 | 2,5150 | 2,5460 | 2,4790 | 2,4870 | 2,4870 | 23.008 |
02 de abr. de 2024 | 2,5070 | 2,5340 | 2,4540 | 2,5320 | 2,5320 | 26.518 |
01 de abr. de 2024 | 2,4480 | 2,5210 | 2,4010 | 2,5070 | 2,5070 | 19.503 |
28 de mar. de 2024 | 2,4000 | 2,4480 | 2,3810 | 2,4370 | 2,4370 | 18.255 |
27 de mar. de 2024 | 2,4200 | 2,4220 | 2,3680 | 2,3850 | 2,3850 | 22.369 |
26 de mar. de 2024 | 2,4310 | 2,4670 | 2,4180 | 2,4340 | 2,4340 | 14.660 |
25 de mar. de 2024 | 2,4350 | 2,4430 | 2,3930 | 2,4260 | 2,4260 | 20.245 |
22 de mar. de 2024 | 2,4550 | 2,4660 | 2,4150 | 2,4330 | 2,4330 | 11.940 |
21 de mar. de 2024 | 2,4580 | 2,4670 | 2,4190 | 2,4440 | 2,4440 | 16.307 |
20 de mar. de 2024 | 2,5330 | 2,5360 | 2,4560 | 2,4750 | 2,4750 | 16.284 |
19 de mar. de 2024 | 2,5200 | 2,5500 | 2,5020 | 2,5210 | 2,5210 | 16.953 |
18 de mar. de 2024 | 2,5070 | 2,5610 | 2,4950 | 2,5200 | 2,5200 | 22.509 |
15 de mar. de 2024 | 2,5500 | 2,5640 | 2,4710 | 2,4740 | 2,4740 | 30.356 |
14 de mar. de 2024 | 2,4810 | 2,5580 | 2,4590 | 2,5460 | 2,5460 | 28.240 |
13 de mar. de 2024 | 2,4900 | 2,4920 | 2,4390 | 2,4710 | 2,4710 | 24.345 |
12 de mar. de 2024 | 2,4930 | 2,5390 | 2,4650 | 2,4780 | 2,4780 | 28.251 |
11 de mar. de 2024 | 2,5380 | 2,5540 | 2,4830 | 2,5010 | 2,5010 | 25.178 |
08 de mar. de 2024 | 2,5200 | 2,5550 | 2,4920 | 2,5240 | 2,5240 | 26.864 |
07 de mar. de 2024 | 2,5800 | 2,5860 | 2,5060 | 2,5190 | 2,5190 | 28.262 |
06 de mar. de 2024 | 2,6250 | 2,6430 | 2,5730 | 2,5870 | 2,5870 | 15.645 |
05 de mar. de 2024 | 2,6260 | 2,6980 | 2,5970 | 2,6340 | 2,6340 | 18.147 |
04 de mar. de 2024 | 2,5630 | 2,6790 | 2,5620 | 2,6230 | 2,6230 | 26.365 |
01 de mar. de 2024 | 2,5510 | 2,5650 | 2,4970 | 2,5250 | 2,5250 | 13.515 |
29 de fev. de 2024 | 2,5780 | 2,6020 | 2,5450 | 2,5670 | 2,5670 | 23.537 |
28 de fev. de 2024 | 2,5350 | 2,6160 | 2,5120 | 2,5970 | 2,5970 | 21.331 |
27 de fev. de 2024 | 2,4560 | 2,5600 | 2,4450 | 2,5390 | 2,5390 | 21.935 |
26 de fev. de 2024 | 2,4440 | 2,5010 | 2,4370 | 2,4600 | 2,4600 | 15.536 |
23 de fev. de 2024 | 2,5040 | 2,5050 | 2,3980 | 2,4040 | 2,4040 | 15.518 |
22 de fev. de 2024 | 2,4710 | 2,5410 | 2,4110 | 2,5120 | 2,5120 | 23.704 |
21 de fev. de 2024 | 2,3790 | 2,4890 | 2,3570 | 2,4720 | 2,4720 | 31.812 |
20 de fev. de 2024 | 2,2340 | 2,3760 | 2,1980 | 2,2060 | 2,2060 | 21.099 |
16 de fev. de 2024 | 2,2420 | 2,2810 | 2,2250 | 2,2700 | 2,2700 | 13.874 |
15 de fev. de 2024 | 2,2320 | 2,2750 | 2,2000 | 2,2280 | 2,2280 | 22.004 |
14 de fev. de 2024 | 2,3150 | 2,3210 | 2,2030 | 2,2290 | 2,2290 | 21.007 |
13 de fev. de 2024 | 2,3510 | 2,3760 | 2,2820 | 2,3210 | 2,3210 | 30.660 |
12 de fev. de 2024 | 2,3990 | 2,4290 | 2,3400 | 2,3620 | 2,3620 | 28.028 |
09 de fev. de 2024 | 2,4330 | 2,4330 | 2,3720 | 2,4180 | 2,4180 | 24.515 |
08 de fev. de 2024 | 2,4450 | 2,4570 | 2,4080 | 2,4420 | 2,4420 | 24.454 |
07 de fev. de 2024 | 2,4670 | 2,4830 | 2,4290 | 2,4490 | 2,4490 | 23.084 |
06 de fev. de 2024 | 2,5030 | 2,5180 | 2,4610 | 2,4740 | 2,4740 | 13.347 |
05 de fev. de 2024 | 2,5750 | 2,5860 | 2,5090 | 2,5380 | 2,5380 | 13.925 |
02 de fev. de 2024 | 2,5520 | 2,5730 | 2,5180 | 2,5600 | 2,5600 | 12.084 |
01 de fev. de 2024 | 2,6130 | 2,6240 | 2,5250 | 2,5420 | 2,5420 | 12.436 |
31 de jan. de 2024 | 2,5720 | 2,6330 | 2,5510 | 2,5790 | 2,5790 | 10.726 |
30 de jan. de 2024 | 2,5650 | 2,6030 | 2,5330 | 2,5850 | 2,5850 | 10.380 |
29 de jan. de 2024 | 2,6480 | 2,6480 | 2,5440 | 2,5560 | 2,5560 | 16.706 |
26 de jan. de 2024 | 2,6700 | 2,6850 | 2,6000 | 2,6680 | 2,6680 | 12.157 |
25 de jan. de 2024 | 2,7390 | 2,7600 | 2,6250 | 2,6540 | 2,6540 | 15.896 |
24 de jan. de 2024 | 2,6610 | 2,7370 | 2,6490 | 2,7140 | 2,7140 | 14.135 |
23 de jan. de 2024 | 2,5890 | 2,6630 | 2,5470 | 2,6470 | 2,6470 | 12.097 |
22 de jan. de 2024 | 2,6150 | 2,6230 | 2,5600 | 2,5780 | 2,5780 | 20.042 |
19 de jan. de 2024 | 2,7770 | 2,7800 | 2,6370 | 2,6770 | 2,6770 | 14.964 |
18 de jan. de 2024 | 2,8040 | 2,8220 | 2,7410 | 2,7780 | 2,7780 | 12.250 |
17 de jan. de 2024 | 2,7760 | 2,8500 | 2,7560 | 2,8270 | 2,8270 | 13.377 |
16 de jan. de 2024 | 2,8310 | 2,8380 | 2,7600 | 2,8010 | 2,8010 | 14.658 |
12 de jan. de 2024 | 2,8870 | 2,9310 | 2,8580 | 2,9210 | 2,9210 | 15.484 |
11 de jan. de 2024 | 2,8670 | 2,9610 | 2,8310 | 2,8740 | 2,8740 | 12.587 |
10 de jan. de 2024 | 2,9300 | 2,9340 | 2,8410 | 2,8790 | 2,8790 | 9.620 |
09 de jan. de 2024 | 2,8360 | 3,0330 | 2,8340 | 2,9640 | 2,9640 | 17.068 |
08 de jan. de 2024 | 2,8970 | 2,8970 | 2,7510 | 2,8890 | 2,8890 | 11.926 |
05 de jan. de 2024 | 2,8440 | 2,8940 | 2,7700 | 2,8900 | 2,8900 | 9.157 |
04 de jan. de 2024 | 2,7870 | 2,8530 | 2,7790 | 2,8390 | 2,8390 | 9.028 |
03 de jan. de 2024 | 2,7370 | 2,7990 | 2,7220 | 2,7650 | 2,7650 | 10.285 |
02 de jan. de 2024 | 2,7250 | 2,7670 | 2,6860 | 2,7300 | 2,7300 | 9.659 |
29 de dez. de 2023 | 2,6880 | 2,7170 | 2,6580 | 2,6720 | 2,6720 | 6.990 |
28 de dez. de 2023 | 2,6130 | 2,7030 | 2,6080 | 2,6880 | 2,6880 | 3.308 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |