Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
01 de mai. de 2024 | 1,9320 | 1,9320 | 1,9320 | 1,9320 | 1,9320 | - |
30 de abr. de 2024 | 1,9910 | 1,9910 | 1,9910 | 1,9910 | 1,9910 | - |
29 de abr. de 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 54 |
26 de abr. de 2024 | 1,9230 | 1,9230 | 1,9230 | 1,9230 | 1,9230 | - |
25 de abr. de 2024 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | - |
24 de abr. de 2024 | 1,9790 | 1,9790 | 1,9790 | 1,9790 | 1,9790 | - |
23 de abr. de 2024 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | - |
22 de abr. de 2024 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | - |
19 de abr. de 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
18 de abr. de 2024 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | - |
17 de abr. de 2024 | 1,9620 | 1,9620 | 1,9620 | 1,9620 | 1,9620 | - |
16 de abr. de 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
15 de abr. de 2024 | 1,9460 | 1,9460 | 1,9460 | 1,9460 | 1,9460 | - |
12 de abr. de 2024 | 2,0290 | 2,0290 | 2,0290 | 2,0290 | 2,0290 | - |
11 de abr. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
10 de abr. de 2024 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | - |
09 de abr. de 2024 | 2,0640 | 2,0640 | 2,0640 | 2,0640 | 2,0640 | - |
08 de abr. de 2024 | 2,0510 | 2,0510 | 2,0510 | 2,0510 | 2,0510 | - |
05 de abr. de 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
04 de abr. de 2024 | 1,9970 | 1,9970 | 1,9970 | 1,9970 | 1,9970 | - |
03 de abr. de 2024 | 2,0670 | 2,0670 | 2,0670 | 2,0670 | 2,0670 | - |
02 de abr. de 2024 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | - |
01 de abr. de 2024 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | - |
28 de mar. de 2024 | 1,9970 | 1,9970 | 1,9970 | 1,9970 | 1,9970 | - |
27 de mar. de 2024 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | - |
26 de mar. de 2024 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | 3 |
25 de mar. de 2024 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | - |
22 de mar. de 2024 | 2,0320 | 2,0320 | 2,0320 | 2,0320 | 2,0320 | - |
21 de mar. de 2024 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | - |
20 de mar. de 2024 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | 80 |
19 de mar. de 2024 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | - |
18 de mar. de 2024 | 2,0890 | 2,0890 | 2,0890 | 2,0890 | 2,0890 | - |
15 de mar. de 2024 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | - |
14 de mar. de 2024 | 2,1230 | 2,1230 | 2,1230 | 2,1230 | 2,1230 | 10 |
13 de mar. de 2024 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | - |
12 de mar. de 2024 | 2,0830 | 2,0830 | 2,0830 | 2,0830 | 2,0830 | - |
11 de mar. de 2024 | 2,1170 | 2,1170 | 2,1170 | 2,1170 | 2,1170 | - |
08 de mar. de 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
07 de mar. de 2024 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | - |
06 de mar. de 2024 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | - |
05 de mar. de 2024 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | - |
04 de mar. de 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | - |
01 de mar. de 2024 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | - |
29 de fev. de 2024 | 2,2490 | 2,2490 | 2,2490 | 2,2490 | 2,2490 | - |
28 de fev. de 2024 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | - |
27 de fev. de 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | - |
26 de fev. de 2024 | 2,1290 | 2,1290 | 2,1290 | 2,1290 | 2,1290 | - |
23 de fev. de 2024 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | - |
22 de fev. de 2024 | 2,2010 | 2,2010 | 2,2010 | 2,2010 | 2,2010 | - |
21 de fev. de 2024 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | - |
20 de fev. de 2024 | 1,9390 | 1,9390 | 1,9390 | 1,9390 | 1,9390 | - |
16 de fev. de 2024 | 1,9950 | 1,9950 | 1,9950 | 1,9950 | 1,9950 | 240 |
15 de fev. de 2024 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | - |
14 de fev. de 2024 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | - |
13 de fev. de 2024 | 2,0520 | 2,0520 | 2,0520 | 2,0520 | 2,0520 | 12 |
12 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 80 |
09 de fev. de 2024 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | - |
08 de fev. de 2024 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | - |
07 de fev. de 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 30 |
06 de fev. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
05 de fev. de 2024 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | - |
02 de fev. de 2024 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | - |
01 de fev. de 2024 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | - |
31 de jan. de 2024 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | - |
30 de jan. de 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 20 |
29 de jan. de 2024 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | - |
26 de jan. de 2024 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | - |
25 de jan. de 2024 | 2,4560 | 2,4560 | 2,4560 | 2,4560 | 2,4560 | - |
24 de jan. de 2024 | 2,5210 | 2,5210 | 2,5210 | 2,5210 | 2,5210 | 44 |
23 de jan. de 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
22 de jan. de 2024 | 2,3870 | 2,3870 | 2,3870 | 2,3870 | 2,3870 | - |
19 de jan. de 2024 | 2,4960 | 2,4960 | 2,4960 | 2,4960 | 2,4960 | - |
18 de jan. de 2024 | 2,6130 | 2,6130 | 2,6130 | 2,6130 | 2,6130 | - |
17 de jan. de 2024 | 2,6650 | 2,6650 | 2,6650 | 2,6650 | 2,6650 | - |
16 de jan. de 2024 | 2,6430 | 2,6430 | 2,6430 | 2,6430 | 2,6430 | - |
12 de jan. de 2024 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | - |
11 de jan. de 2024 | 2,7160 | 2,7160 | 2,7160 | 2,7160 | 2,7160 | - |
10 de jan. de 2024 | 2,7330 | 2,7330 | 2,7330 | 2,7330 | 2,7330 | - |
09 de jan. de 2024 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | 18 |
08 de jan. de 2024 | 2,7370 | 2,7370 | 2,7370 | 2,7370 | 2,7370 | - |
05 de jan. de 2024 | 2,7480 | 2,7480 | 2,7480 | 2,7480 | 2,7480 | - |
04 de jan. de 2024 | 2,6970 | 2,6970 | 2,6970 | 2,6970 | 2,6970 | - |
03 de jan. de 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 30 |
02 de jan. de 2024 | 2,5780 | 2,5780 | 2,5780 | 2,5780 | 2,5780 | 60 |
29 de dez. de 2023 | 2,5190 | 2,5190 | 2,5190 | 2,5190 | 2,5190 | 60 |
28 de dez. de 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
27 de dez. de 2023 | 2,4870 | 2,4870 | 2,4870 | 2,4870 | 2,4870 | - |
26 de dez. de 2023 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | - |
22 de dez. de 2023 | 2,5090 | 2,5090 | 2,5090 | 2,5090 | 2,5090 | - |
21 de dez. de 2023 | 2,4970 | 2,4970 | 2,4970 | 2,4970 | 2,4970 | - |
20 de dez. de 2023 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 184 |
19 de dez. de 2023 | 2,4530 | 2,4530 | 2,4530 | 2,4530 | 2,4530 | 24 |
18 de dez. de 2023 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | - |
15 de dez. de 2023 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 120 |
14 de dez. de 2023 | 2,5270 | 2,5270 | 2,5270 | 2,5270 | 2,5270 | 29 |
13 de dez. de 2023 | 2,4530 | 2,4530 | 2,4530 | 2,4530 | 2,4530 | - |
12 de dez. de 2023 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | - |
11 de dez. de 2023 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | - |
08 de dez. de 2023 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 24 |
07 de dez. de 2023 | 2,6080 | 2,6080 | 2,6080 | 2,6080 | 2,6080 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |