Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
14 de jun. de 2024 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | 1 |
13 de jun. de 2024 | 3,6340 | 3,6340 | 3,6340 | 3,6340 | 3,6340 | 1 |
12 de jun. de 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | - |
11 de jun. de 2024 | 3,7000 | 3,7000 | 3,6830 | 3,6830 | 3,6830 | 1 |
10 de jun. de 2024 | 3,6690 | 3,6690 | 3,6690 | 3,6690 | 3,6690 | 1 |
07 de jun. de 2024 | 3,6730 | 3,6730 | 3,6730 | 3,6730 | 3,6730 | 5 |
06 de jun. de 2024 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | 2 |
05 de jun. de 2024 | 3,6640 | 3,6640 | 3,6440 | 3,6440 | 3,6440 | 4 |
04 de jun. de 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 2 |
03 de jun. de 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 6 |
31 de mai. de 2024 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | 1 |
30 de mai. de 2024 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | 1 |
29 de mai. de 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
28 de mai. de 2024 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | - |
27 de mai. de 2024 | - | - | - | - | - | - |
24 de mai. de 2024 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | - |
23 de mai. de 2024 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | 2 |
22 de mai. de 2024 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3 |
21 de mai. de 2024 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | 1 |
20 de mai. de 2024 | 3,7840 | 3,7840 | 3,7840 | 3,7840 | 3,7840 | 6 |
17 de mai. de 2024 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | - |
16 de mai. de 2024 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | - |
15 de mai. de 2024 | 3,7060 | 3,7060 | 3,7060 | 3,7060 | 3,7060 | - |
14 de mai. de 2024 | 3,6880 | 3,6880 | 3,6880 | 3,6880 | 3,6880 | - |
13 de mai. de 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | - |
10 de mai. de 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
09 de mai. de 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 6 |
08 de mai. de 2024 | 3,6730 | 3,6730 | 3,6730 | 3,6730 | 3,6730 | - |
07 de mai. de 2024 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | - |
06 de mai. de 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
03 de mai. de 2024 | 3,7870 | 3,7870 | 3,7870 | 3,7870 | 3,7870 | - |
02 de mai. de 2024 | 3,8190 | 3,8190 | 3,8190 | 3,8190 | 3,8190 | - |
01 de mai. de 2024 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | - |
30 de abr. de 2024 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | - |
29 de abr. de 2024 | 3,8040 | 3,8040 | 3,7920 | 3,7920 | 3,7920 | 3 |
26 de abr. de 2024 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | 1 |
25 de abr. de 2024 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | - |
24 de abr. de 2024 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | 1 |
23 de abr. de 2024 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | - |
22 de abr. de 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
19 de abr. de 2024 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | - |
18 de abr. de 2024 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | - |
17 de abr. de 2024 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | - |
16 de abr. de 2024 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | - |
15 de abr. de 2024 | 3,7540 | 3,7540 | 3,7540 | 3,7540 | 3,7540 | - |
12 de abr. de 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
11 de abr. de 2024 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | - |
10 de abr. de 2024 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | - |
09 de abr. de 2024 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | - |
08 de abr. de 2024 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | - |
05 de abr. de 2024 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | - |
04 de abr. de 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | - |
03 de abr. de 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
02 de abr. de 2024 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | - |
01 de abr. de 2024 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | - |
28 de mar. de 2024 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | - |
27 de mar. de 2024 | 3,4980 | 3,4980 | 3,4980 | 3,4980 | 3,4980 | 1 |
26 de mar. de 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | - |
25 de mar. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
22 de mar. de 2024 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | - |
21 de mar. de 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
20 de mar. de 2024 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | - |
19 de mar. de 2024 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | - |
18 de mar. de 2024 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | - |
15 de mar. de 2024 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 1 |
14 de mar. de 2024 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | - |
13 de mar. de 2024 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | - |
12 de mar. de 2024 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | - |
11 de mar. de 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
08 de mar. de 2024 | 3,5340 | 3,5340 | 3,5340 | 3,5340 | 3,5340 | - |
07 de mar. de 2024 | 3,4920 | 3,4920 | 3,4920 | 3,4920 | 3,4920 | - |
06 de mar. de 2024 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | - |
05 de mar. de 2024 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | - |
04 de mar. de 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
01 de mar. de 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
29 de fev. de 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 1 |
28 de fev. de 2024 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | - |
27 de fev. de 2024 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | - |
26 de fev. de 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
23 de fev. de 2024 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | - |
22 de fev. de 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
21 de fev. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
20 de fev. de 2024 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | - |
16 de fev. de 2024 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | - |
15 de fev. de 2024 | 3,4520 | 3,4520 | 3,4450 | 3,4450 | 3,4450 | 1 |
14 de fev. de 2024 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | - |
13 de fev. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
12 de fev. de 2024 | 3,4590 | 3,4590 | 3,4590 | 3,4590 | 3,4590 | - |
09 de fev. de 2024 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | - |
08 de fev. de 2024 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | - |
07 de fev. de 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
06 de fev. de 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
05 de fev. de 2024 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | - |
02 de fev. de 2024 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | - |
01 de fev. de 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
31 de jan. de 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | - |
30 de jan. de 2024 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | - |
29 de jan. de 2024 | 3,4490 | 3,4490 | 3,4490 | 3,4490 | 3,4490 | - |
26 de jan. de 2024 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | - |
25 de jan. de 2024 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |