Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
09 de mai. de 2024 | 2,0400 | 2,0800 | 2,0212 | 2,0600 | 2,0600 | 40.465 |
08 de mai. de 2024 | 2,0200 | 2,0500 | 2,0000 | 2,0100 | 2,0100 | 23.400 |
07 de mai. de 2024 | 2,0500 | 2,0900 | 2,0500 | 2,0500 | 2,0500 | 19.500 |
06 de mai. de 2024 | 2,1000 | 2,1000 | 2,0500 | 2,0700 | 2,0700 | 71.100 |
03 de mai. de 2024 | 2,1000 | 2,1000 | 2,0200 | 2,0450 | 2,0450 | 39.000 |
02 de mai. de 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0400 | 2,0400 | 25.500 |
01 de mai. de 2024 | 2,0300 | 2,0470 | 2,0000 | 2,0150 | 2,0150 | 21.200 |
30 de abr. de 2024 | 2,0400 | 2,0400 | 2,0000 | 2,0200 | 2,0200 | 29.900 |
29 de abr. de 2024 | 2,0900 | 2,1200 | 1,9700 | 2,0500 | 2,0500 | 71.900 |
26 de abr. de 2024 | 2,1200 | 2,1900 | 2,1000 | 2,1100 | 2,1100 | 97.000 |
25 de abr. de 2024 | 1,9300 | 2,1600 | 1,9300 | 2,0700 | 2,0700 | 446.500 |
24 de abr. de 2024 | 1,9000 | 1,9830 | 1,9000 | 1,9600 | 1,9600 | 29.000 |
23 de abr. de 2024 | 2,0500 | 2,0540 | 1,9400 | 1,9500 | 1,9500 | 97.700 |
22 de abr. de 2024 | 2,0000 | 2,0300 | 1,9950 | 2,0000 | 2,0000 | 100.300 |
19 de abr. de 2024 | 2,0500 | 2,0600 | 2,0200 | 2,0200 | 2,0200 | 90.600 |
18 de abr. de 2024 | 2,0300 | 2,0700 | 2,0300 | 2,0500 | 2,0500 | 40.600 |
17 de abr. de 2024 | 2,0500 | 2,0800 | 2,0300 | 2,0500 | 2,0500 | 47.700 |
16 de abr. de 2024 | 2,0800 | 2,0900 | 2,0400 | 2,0500 | 2,0500 | 29.800 |
15 de abr. de 2024 | 2,1300 | 2,1500 | 2,0800 | 2,0800 | 2,0800 | 53.700 |
12 de abr. de 2024 | 2,1300 | 2,2700 | 2,1300 | 2,1900 | 2,1900 | 301.000 |
11 de abr. de 2024 | 2,2000 | 2,2200 | 2,1350 | 2,1500 | 2,1500 | 74.800 |
10 de abr. de 2024 | 2,2400 | 2,2500 | 2,1900 | 2,2500 | 2,2500 | 52.700 |
09 de abr. de 2024 | 2,1900 | 2,2700 | 2,1900 | 2,2450 | 2,2450 | 48.400 |
08 de abr. de 2024 | 2,2800 | 2,2900 | 2,1900 | 2,1900 | 2,1900 | 63.700 |
05 de abr. de 2024 | 2,1900 | 2,2700 | 2,1900 | 2,2300 | 2,2300 | 34.600 |
04 de abr. de 2024 | 2,2400 | 2,2900 | 2,1900 | 2,1900 | 2,1900 | 41.000 |
03 de abr. de 2024 | 2,2400 | 2,3180 | 2,2000 | 2,2500 | 2,2500 | 58.000 |
02 de abr. de 2024 | 2,3000 | 2,3000 | 2,2100 | 2,2600 | 2,2600 | 29.500 |
01 de abr. de 2024 | 2,3300 | 2,3300 | 2,2350 | 2,2600 | 2,2600 | 50.900 |
28 de mar. de 2024 | 2,1900 | 2,3400 | 2,1900 | 2,2900 | 2,2900 | 124.100 |
27 de mar. de 2024 | 2,1000 | 2,1700 | 2,1000 | 2,1700 | 2,1700 | 59.400 |
26 de mar. de 2024 | 2,2000 | 2,2300 | 2,1000 | 2,1200 | 2,1200 | 81.100 |
25 de mar. de 2024 | 2,1900 | 2,2300 | 2,1300 | 2,1800 | 2,1800 | 45.500 |
22 de mar. de 2024 | 2,2300 | 2,2500 | 2,1200 | 2,2000 | 2,2000 | 70.500 |
21 de mar. de 2024 | 2,2400 | 2,2700 | 2,1700 | 2,2100 | 2,2100 | 46.200 |
20 de mar. de 2024 | 2,2600 | 2,2900 | 2,1600 | 2,2200 | 2,2200 | 56.300 |
19 de mar. de 2024 | 2,3400 | 2,3400 | 2,2600 | 2,3000 | 2,3000 | 157.300 |
18 de mar. de 2024 | 2,3000 | 2,3200 | 2,2700 | 2,3200 | 2,3200 | 128.800 |
15 de mar. de 2024 | 2,3100 | 2,3700 | 2,3000 | 2,3300 | 2,3300 | 138.900 |
14 de mar. de 2024 | 2,3100 | 2,4050 | 2,2900 | 2,3400 | 2,3400 | 54.700 |
13 de mar. de 2024 | 2,3700 | 2,3900 | 2,3100 | 2,3500 | 2,3500 | 35.500 |
12 de mar. de 2024 | 2,3700 | 2,4100 | 2,3110 | 2,3700 | 2,3700 | 45.100 |
11 de mar. de 2024 | 2,3600 | 2,4200 | 2,3500 | 2,3900 | 2,3900 | 31.800 |
08 de mar. de 2024 | 2,4000 | 2,4300 | 2,3700 | 2,3900 | 2,3900 | 44.100 |
07 de mar. de 2024 | 2,4200 | 2,4700 | 2,3800 | 2,4400 | 2,4400 | 51.300 |
06 de mar. de 2024 | 2,3200 | 2,4500 | 2,3110 | 2,4400 | 2,4400 | 73.200 |
05 de mar. de 2024 | 2,3700 | 2,4000 | 2,3100 | 2,3400 | 2,3400 | 70.000 |
04 de mar. de 2024 | 2,5000 | 2,5200 | 2,3700 | 2,3800 | 2,3800 | 107.000 |
01 de mar. de 2024 | 2,5300 | 2,6000 | 2,4200 | 2,4900 | 2,4900 | 140.400 |
29 de fev. de 2024 | 2,5700 | 2,6000 | 2,5100 | 2,5300 | 2,5300 | 75.000 |
28 de fev. de 2024 | 2,6000 | 2,6100 | 2,5000 | 2,5500 | 2,5500 | 161.000 |
27 de fev. de 2024 | 2,6400 | 2,6720 | 2,5400 | 2,5600 | 2,5600 | 83.100 |
26 de fev. de 2024 | 2,8000 | 2,8200 | 2,5480 | 2,6800 | 2,6800 | 160.800 |
23 de fev. de 2024 | 2,6300 | 2,8000 | 2,6000 | 2,7800 | 2,7800 | 71.300 |
22 de fev. de 2024 | 2,5900 | 2,6600 | 2,5500 | 2,6200 | 2,6200 | 77.100 |
21 de fev. de 2024 | 2,8000 | 2,8600 | 2,5300 | 2,6400 | 2,6400 | 161.200 |
20 de fev. de 2024 | 2,8800 | 3,0400 | 2,6900 | 2,8300 | 2,8300 | 222.300 |
16 de fev. de 2024 | 2,5600 | 3,0700 | 2,5100 | 2,9100 | 2,9100 | 1.090.600 |
15 de fev. de 2024 | 2,5600 | 2,7400 | 2,3100 | 2,5300 | 2,5300 | 6.112.800 |
14 de fev. de 2024 | 2,0200 | 2,1000 | 2,0200 | 2,0800 | 2,0800 | 38.900 |
13 de fev. de 2024 | 1,9900 | 2,0750 | 1,9900 | 2,0500 | 2,0500 | 33.900 |
12 de fev. de 2024 | 2,0000 | 2,1000 | 2,0000 | 2,0700 | 2,0700 | 63.000 |
09 de fev. de 2024 | 1,9300 | 2,0600 | 1,9000 | 2,0300 | 2,0300 | 140.800 |
08 de fev. de 2024 | 1,9900 | 1,9900 | 1,8800 | 1,9200 | 1,9200 | 132.400 |
07 de fev. de 2024 | 2,0700 | 2,0900 | 1,9700 | 2,0300 | 2,0300 | 44.700 |
06 de fev. de 2024 | 1,9800 | 2,0600 | 1,9200 | 2,0200 | 2,0200 | 49.800 |
05 de fev. de 2024 | 2,0300 | 2,0400 | 1,8800 | 1,9000 | 1,9000 | 193.800 |
02 de fev. de 2024 | 2,1000 | 2,1020 | 2,0400 | 2,0600 | 2,0600 | 46.100 |
01 de fev. de 2024 | 2,0600 | 2,1800 | 2,0600 | 2,0900 | 2,0900 | 35.600 |
31 de jan. de 2024 | 2,1300 | 2,2000 | 2,0300 | 2,0500 | 2,0500 | 87.600 |
30 de jan. de 2024 | 2,2000 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 34.200 |
29 de jan. de 2024 | 2,1800 | 2,2000 | 2,0800 | 2,1900 | 2,1900 | 97.600 |
26 de jan. de 2024 | 2,1500 | 2,1500 | 2,0940 | 2,1300 | 2,1300 | 41.700 |
25 de jan. de 2024 | 2,1500 | 2,1700 | 2,0700 | 2,1100 | 2,1100 | 80.200 |
24 de jan. de 2024 | 2,2200 | 2,2200 | 2,1500 | 2,1500 | 2,1500 | 54.100 |
23 de jan. de 2024 | 2,2000 | 2,2500 | 2,1800 | 2,2000 | 2,2000 | 101.100 |
22 de jan. de 2024 | 2,2400 | 2,2500 | 2,1500 | 2,2100 | 2,2100 | 124.600 |
19 de jan. de 2024 | 2,2000 | 2,2000 | 2,1350 | 2,1900 | 2,1900 | 142.300 |
18 de jan. de 2024 | 2,4000 | 2,4250 | 2,2700 | 2,2900 | 2,2900 | 61.700 |
17 de jan. de 2024 | 2,4900 | 2,4900 | 2,3990 | 2,4100 | 2,4100 | 33.400 |
16 de jan. de 2024 | 2,4700 | 2,5500 | 2,4530 | 2,5100 | 2,5100 | 20.700 |
12 de jan. de 2024 | 2,4600 | 2,5000 | 2,4060 | 2,4600 | 2,4600 | 55.900 |
11 de jan. de 2024 | 2,4600 | 2,5000 | 2,4200 | 2,4600 | 2,4600 | 49.400 |
10 de jan. de 2024 | 2,4700 | 2,4900 | 2,4520 | 2,4800 | 2,4800 | 25.600 |
09 de jan. de 2024 | 2,4700 | 2,5900 | 2,4450 | 2,5200 | 2,5200 | 125.500 |
08 de jan. de 2024 | 2,6000 | 2,6000 | 2,4700 | 2,5200 | 2,5200 | 74.100 |
05 de jan. de 2024 | 2,5700 | 2,5800 | 2,4810 | 2,5600 | 2,5600 | 31.300 |
04 de jan. de 2024 | 2,5700 | 2,5800 | 2,5000 | 2,5300 | 2,5300 | 32.900 |
03 de jan. de 2024 | 2,5500 | 2,6000 | 2,4900 | 2,5200 | 2,5200 | 69.600 |
02 de jan. de 2024 | 2,6100 | 2,7000 | 2,5510 | 2,5800 | 2,5800 | 126.400 |
29 de dez. de 2023 | 2,5000 | 2,6100 | 2,4700 | 2,6100 | 2,6100 | 107.800 |
28 de dez. de 2023 | 2,5000 | 2,6100 | 2,4900 | 2,5100 | 2,5100 | 96.200 |
27 de dez. de 2023 | 2,5200 | 2,6060 | 2,5000 | 2,5600 | 2,5600 | 54.800 |
26 de dez. de 2023 | 2,4800 | 2,6200 | 2,4800 | 2,5800 | 2,5800 | 72.100 |
22 de dez. de 2023 | 2,4700 | 2,6100 | 2,4700 | 2,4800 | 2,4800 | 93.100 |
21 de dez. de 2023 | 2,5400 | 2,5900 | 2,4600 | 2,5300 | 2,5300 | 95.100 |
20 de dez. de 2023 | 2,5500 | 2,7100 | 2,5020 | 2,5300 | 2,5300 | 76.600 |
19 de dez. de 2023 | 2,5700 | 2,6200 | 2,5300 | 2,5900 | 2,5900 | 76.000 |
18 de dez. de 2023 | 2,6000 | 2,7200 | 2,5300 | 2,6100 | 2,6100 | 82.500 |
15 de dez. de 2023 | 2,7700 | 2,7700 | 2,6010 | 2,6200 | 2,6200 | 73.900 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |