Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
16 de mai. de 2024 | 2,6870 | 2,6870 | 2,6870 | 2,6870 | 2,6870 | - |
15 de mai. de 2024 | 2,6310 | 2,6310 | 2,6310 | 2,6310 | 2,6310 | - |
14 de mai. de 2024 | 2,5590 | 2,5590 | 2,5590 | 2,5590 | 2,5590 | - |
13 de mai. de 2024 | 2,5870 | 2,5870 | 2,5870 | 2,5870 | 2,5870 | 178 |
10 de mai. de 2024 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | - |
09 de mai. de 2024 | 2,5370 | 2,5370 | 2,5370 | 2,5370 | 2,5370 | - |
08 de mai. de 2024 | 2,4740 | 2,4740 | 2,4740 | 2,4740 | 2,4740 | - |
07 de mai. de 2024 | 2,4710 | 2,4710 | 2,4710 | 2,4710 | 2,4710 | - |
06 de mai. de 2024 | 2,4630 | 2,4630 | 2,4630 | 2,4630 | 2,4630 | - |
03 de mai. de 2024 | 2,4160 | 2,4160 | 2,4160 | 2,4160 | 2,4160 | - |
02 de mai. de 2024 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | - |
01 de mai. de 2024 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | 155 |
30 de abr. de 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | - |
29 de abr. de 2024 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 54 |
26 de abr. de 2024 | 2,2840 | 2,2840 | 2,2840 | 2,2840 | 2,2840 | - |
25 de abr. de 2024 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | - |
24 de abr. de 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
23 de abr. de 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
22 de abr. de 2024 | 2,3780 | 2,3780 | 2,3780 | 2,3780 | 2,3780 | - |
19 de abr. de 2024 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | - |
18 de abr. de 2024 | 2,3110 | 2,3110 | 2,3110 | 2,3110 | 2,3110 | - |
17 de abr. de 2024 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | - |
16 de abr. de 2024 | 2,3230 | 2,3230 | 2,3230 | 2,3230 | 2,3230 | - |
15 de abr. de 2024 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | - |
12 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
11 de abr. de 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | - |
10 de abr. de 2024 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | - |
09 de abr. de 2024 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | - |
08 de abr. de 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
05 de abr. de 2024 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | - |
04 de abr. de 2024 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | - |
03 de abr. de 2024 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | 124 |
02 de abr. de 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
01 de abr. de 2024 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | - |
28 de mar. de 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
27 de mar. de 2024 | 2,2930 | 2,2930 | 2,2930 | 2,2930 | 2,2930 | - |
26 de mar. de 2024 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | 4 |
25 de mar. de 2024 | 2,3370 | 2,3370 | 2,3370 | 2,3370 | 2,3370 | - |
22 de mar. de 2024 | 2,3370 | 2,3370 | 2,3370 | 2,3370 | 2,3370 | - |
21 de mar. de 2024 | 2,3590 | 2,3590 | 2,3590 | 2,3590 | 2,3590 | - |
20 de mar. de 2024 | 2,3870 | 2,3870 | 2,3870 | 2,3870 | 2,3870 | 90 |
19 de mar. de 2024 | 2,4230 | 2,4230 | 2,4230 | 2,4230 | 2,4230 | - |
18 de mar. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
15 de mar. de 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
14 de mar. de 2024 | 2,4490 | 2,4490 | 2,4490 | 2,4490 | 2,4490 | 10 |
13 de mar. de 2024 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | - |
12 de mar. de 2024 | 2,3910 | 2,3910 | 2,3910 | 2,3910 | 2,3910 | - |
11 de mar. de 2024 | 2,4230 | 2,4230 | 2,4230 | 2,4230 | 2,4230 | - |
08 de mar. de 2024 | 2,4560 | 2,4560 | 2,4560 | 2,4560 | 2,4560 | - |
07 de mar. de 2024 | 2,4520 | 2,4520 | 2,4520 | 2,4520 | 2,4520 | - |
06 de mar. de 2024 | 2,5330 | 2,5330 | 2,5330 | 2,5330 | 2,5330 | - |
05 de mar. de 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
04 de mar. de 2024 | 2,5670 | 2,5670 | 2,5670 | 2,5670 | 2,5670 | - |
01 de mar. de 2024 | 2,4660 | 2,4660 | 2,4660 | 2,4660 | 2,4660 | - |
29 de fev. de 2024 | 2,5070 | 2,5070 | 2,5070 | 2,5070 | 2,5070 | - |
28 de fev. de 2024 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | - |
27 de fev. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
26 de fev. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
23 de fev. de 2024 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | - |
22 de fev. de 2024 | 2,4480 | 2,4480 | 2,4480 | 2,4480 | 2,4480 | - |
21 de fev. de 2024 | 2,4170 | 2,4170 | 2,4170 | 2,4170 | 2,4170 | 124 |
20 de fev. de 2024 | 2,1370 | 2,1370 | 2,1370 | 2,1370 | 2,1370 | - |
16 de fev. de 2024 | 2,2010 | 2,2010 | 2,2010 | 2,2010 | 2,2010 | 324 |
15 de fev. de 2024 | 2,1590 | 2,1590 | 2,1590 | 2,1590 | 2,1590 | - |
14 de fev. de 2024 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | - |
13 de fev. de 2024 | 2,2510 | 2,2510 | 2,2510 | 2,2510 | 2,2510 | 12 |
12 de fev. de 2024 | 2,2930 | 2,2930 | 2,2930 | 2,2930 | 2,2930 | 80 |
09 de fev. de 2024 | 2,3540 | 2,3540 | 2,3540 | 2,3540 | 2,3540 | - |
08 de fev. de 2024 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | - |
07 de fev. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 31 |
06 de fev. de 2024 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | - |
05 de fev. de 2024 | 2,4910 | 2,4910 | 2,4910 | 2,4910 | 2,4910 | - |
02 de fev. de 2024 | 2,5090 | 2,5090 | 2,5090 | 2,5090 | 2,5090 | - |
01 de fev. de 2024 | 2,4970 | 2,4970 | 2,4970 | 2,4970 | 2,4970 | - |
31 de jan. de 2024 | 2,5360 | 2,5360 | 2,5360 | 2,5360 | 2,5360 | - |
30 de jan. de 2024 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | 20 |
29 de jan. de 2024 | 2,5160 | 2,5160 | 2,5160 | 2,5160 | 2,5160 | - |
26 de jan. de 2024 | 2,6220 | 2,6220 | 2,6220 | 2,6220 | 2,6220 | - |
25 de jan. de 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
24 de jan. de 2024 | 2,6710 | 2,6710 | 2,6710 | 2,6710 | 2,6710 | 56 |
23 de jan. de 2024 | 2,6010 | 2,6010 | 2,6010 | 2,6010 | 2,6010 | 62 |
22 de jan. de 2024 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | 112 |
19 de jan. de 2024 | 2,6440 | 2,6440 | 2,6440 | 2,6440 | 2,6440 | - |
18 de jan. de 2024 | 2,7520 | 2,7520 | 2,7520 | 2,7520 | 2,7520 | - |
17 de jan. de 2024 | 2,8030 | 2,8030 | 2,8030 | 2,8030 | 2,8030 | - |
16 de jan. de 2024 | 2,7820 | 2,7820 | 2,7820 | 2,7820 | 2,7820 | - |
12 de jan. de 2024 | 2,8980 | 2,8980 | 2,8980 | 2,8980 | 2,8980 | - |
11 de jan. de 2024 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | - |
10 de jan. de 2024 | 2,8690 | 2,8690 | 2,8690 | 2,8690 | 2,8690 | - |
09 de jan. de 2024 | 2,9540 | 2,9540 | 2,9540 | 2,9540 | 2,9540 | 18 |
08 de jan. de 2024 | 2,8750 | 2,8750 | 2,8750 | 2,8750 | 2,8750 | - |
05 de jan. de 2024 | 2,8810 | 2,8810 | 2,8810 | 2,8810 | 2,8810 | - |
04 de jan. de 2024 | 2,8270 | 2,8270 | 2,8270 | 2,8270 | 2,8270 | - |
03 de jan. de 2024 | 2,7520 | 2,7520 | 2,7520 | 2,7520 | 2,7520 | 31 |
02 de jan. de 2024 | 2,7160 | 2,7160 | 2,7160 | 2,7160 | 2,7160 | 62 |
29 de dez. de 2023 | 2,6520 | 2,6520 | 2,6520 | 2,6520 | 2,6520 | 62 |
28 de dez. de 2023 | 2,6780 | 2,6780 | 2,6780 | 2,6780 | 2,6780 | - |
27 de dez. de 2023 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
26 de dez. de 2023 | 2,5920 | 2,5920 | 2,5920 | 2,5920 | 2,5920 | - |
22 de dez. de 2023 | 2,6460 | 2,6460 | 2,6460 | 2,6460 | 2,6460 | 220 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |