Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
14 de jun. de 2024 | 2,7500 | 2,7500 | 2,6800 | 2,7000 | 2,7000 | 50.200 |
13 de jun. de 2024 | 2,8200 | 2,8200 | 2,7500 | 2,7500 | 2,7500 | 32.600 |
12 de jun. de 2024 | 2,8500 | 2,8500 | 2,7900 | 2,8200 | 2,8200 | 28.800 |
11 de jun. de 2024 | 2,9000 | 2,9000 | 2,7800 | 2,7800 | 2,7800 | 45.300 |
10 de jun. de 2024 | 2,8700 | 2,9000 | 2,8100 | 2,9000 | 2,9000 | 54.700 |
07 de jun. de 2024 | 2,9800 | 2,9800 | 2,9100 | 2,9500 | 2,9500 | 22.900 |
06 de jun. de 2024 | 2,9800 | 3,0500 | 2,9200 | 2,9600 | 2,9600 | 31.500 |
05 de jun. de 2024 | 2,9600 | 3,0000 | 2,9300 | 3,0000 | 3,0000 | 13.200 |
04 de jun. de 2024 | 2,8900 | 2,9800 | 2,8800 | 2,9500 | 2,9500 | 20.100 |
03 de jun. de 2024 | 2,9200 | 2,9700 | 2,8900 | 2,8900 | 2,8900 | 14.500 |
31 de mai. de 2024 | 2,9200 | 3,0200 | 2,8800 | 2,9800 | 2,9800 | 29.900 |
30 de mai. de 2024 | 2,8400 | 2,9800 | 2,8400 | 2,9800 | 2,9800 | 34.000 |
29 de mai. de 2024 | 2,8500 | 2,8500 | 2,7900 | 2,8300 | 2,8300 | 30.200 |
28 de mai. de 2024 | 2,8800 | 2,8900 | 2,8100 | 2,8200 | 2,8200 | 27.200 |
27 de mai. de 2024 | 2,8800 | 2,8800 | 2,8300 | 2,8300 | 2,8300 | 29.700 |
24 de mai. de 2024 | 3,0100 | 3,0100 | 2,7800 | 2,8000 | 2,8000 | 151.200 |
23 de mai. de 2024 | 3,0600 | 3,0800 | 2,9200 | 3,0100 | 3,0100 | 32.300 |
22 de mai. de 2024 | 3,1000 | 3,2100 | 2,9100 | 3,0800 | 3,0800 | 115.900 |
21 de mai. de 2024 | 2,8300 | 3,1300 | 2,8300 | 3,1100 | 3,1100 | 191.600 |
17 de mai. de 2024 | 2,8300 | 2,8300 | 2,8000 | 2,8300 | 2,8300 | 49.700 |
16 de mai. de 2024 | 2,8400 | 2,8400 | 2,7700 | 2,8200 | 2,8200 | 79.800 |
15 de mai. de 2024 | 2,8400 | 2,8400 | 2,8200 | 2,8400 | 2,8400 | 59.500 |
14 de mai. de 2024 | 2,8300 | 2,8400 | 2,7900 | 2,8300 | 2,8300 | 59.700 |
13 de mai. de 2024 | 2,8300 | 2,8400 | 2,8200 | 2,8300 | 2,8300 | 63.200 |
10 de mai. de 2024 | 2,8100 | 2,8300 | 2,7900 | 2,8300 | 2,8300 | 9.800 |
09 de mai. de 2024 | 2,8100 | 2,8200 | 2,7500 | 2,8200 | 2,8200 | 21.500 |
08 de mai. de 2024 | 2,8300 | 2,8300 | 2,7600 | 2,8000 | 2,8000 | 23.500 |
07 de mai. de 2024 | 2,8400 | 2,8400 | 2,8000 | 2,8200 | 2,8200 | 23.300 |
06 de mai. de 2024 | 2,7700 | 2,8400 | 2,7700 | 2,8100 | 2,8100 | 25.700 |
03 de mai. de 2024 | 2,7500 | 2,8000 | 2,7500 | 2,8000 | 2,8000 | 23.600 |
02 de mai. de 2024 | 2,8000 | 2,8400 | 2,7700 | 2,7900 | 2,7900 | 15.700 |
01 de mai. de 2024 | 2,7500 | 2,8400 | 2,7300 | 2,8400 | 2,8400 | 18.200 |
30 de abr. de 2024 | 2,8300 | 2,8300 | 2,7400 | 2,7500 | 2,7500 | 27.100 |
29 de abr. de 2024 | 2,9400 | 2,9400 | 2,7500 | 2,8300 | 2,8300 | 42.400 |
26 de abr. de 2024 | 2,9200 | 3,0000 | 2,9000 | 2,9500 | 2,9500 | 69.400 |
25 de abr. de 2024 | 2,7100 | 2,9400 | 2,6900 | 2,8900 | 2,8900 | 149.100 |
24 de abr. de 2024 | 2,7100 | 2,7200 | 2,6600 | 2,7100 | 2,7100 | 17.600 |
23 de abr. de 2024 | 2,7900 | 2,7900 | 2,6500 | 2,6700 | 2,6700 | 101.200 |
22 de abr. de 2024 | 2,8200 | 2,8200 | 2,7200 | 2,7400 | 2,7400 | 109.200 |
19 de abr. de 2024 | 2,8200 | 2,8500 | 2,7800 | 2,8200 | 2,8200 | 93.300 |
18 de abr. de 2024 | 2,8800 | 2,8800 | 2,8100 | 2,8200 | 2,8200 | 31.600 |
17 de abr. de 2024 | 2,8300 | 2,8800 | 2,8000 | 2,8500 | 2,8500 | 47.000 |
16 de abr. de 2024 | 2,8700 | 2,9200 | 2,8100 | 2,8800 | 2,8800 | 19.700 |
15 de abr. de 2024 | 2,9800 | 2,9800 | 2,8700 | 2,8900 | 2,8900 | 29.300 |
12 de abr. de 2024 | 3,0200 | 3,0800 | 2,9500 | 2,9800 | 2,9800 | 28.700 |
11 de abr. de 2024 | 3,0600 | 3,0600 | 2,9300 | 3,0500 | 3,0500 | 49.000 |
10 de abr. de 2024 | 3,0500 | 3,0700 | 3,0000 | 3,0700 | 3,0700 | 24.300 |
09 de abr. de 2024 | 2,9900 | 3,0900 | 2,9800 | 3,0500 | 3,0500 | 24.900 |
08 de abr. de 2024 | 3,0800 | 3,0900 | 2,9800 | 2,9900 | 2,9900 | 50.600 |
05 de abr. de 2024 | 3,0100 | 3,0900 | 3,0100 | 3,0600 | 3,0600 | 14.300 |
04 de abr. de 2024 | 3,0300 | 3,0900 | 2,9700 | 3,0900 | 3,0900 | 44.800 |
03 de abr. de 2024 | 3,0300 | 3,1400 | 2,9800 | 3,0700 | 3,0700 | 31.300 |
02 de abr. de 2024 | 2,9700 | 3,0300 | 2,9700 | 3,0100 | 3,0100 | 23.800 |
01 de abr. de 2024 | 3,1500 | 3,1500 | 3,0300 | 3,0300 | 3,0300 | 23.900 |
28 de mar. de 2024 | 2,9900 | 3,1200 | 2,9900 | 3,1200 | 3,1200 | 48.400 |
27 de mar. de 2024 | 2,8500 | 2,9300 | 2,8400 | 2,9300 | 2,9300 | 39.000 |
26 de mar. de 2024 | 2,9100 | 2,9800 | 2,8400 | 2,8600 | 2,8600 | 63.500 |
25 de mar. de 2024 | 3,0000 | 3,0100 | 2,8900 | 2,9100 | 2,9100 | 55.600 |
22 de mar. de 2024 | 2,9300 | 3,0000 | 2,8600 | 3,0000 | 3,0000 | 49.400 |
21 de mar. de 2024 | 2,9900 | 3,0000 | 2,9300 | 2,9400 | 2,9400 | 27.500 |
20 de mar. de 2024 | 3,1300 | 3,1300 | 2,9200 | 2,9500 | 2,9500 | 84.900 |
19 de mar. de 2024 | 3,0800 | 3,1600 | 3,0600 | 3,0600 | 3,0600 | 58.800 |
18 de mar. de 2024 | 3,1800 | 3,1800 | 3,0600 | 3,1200 | 3,1200 | 35.800 |
15 de mar. de 2024 | 3,1200 | 3,1800 | 3,1100 | 3,1800 | 3,1800 | 17.200 |
14 de mar. de 2024 | 3,0700 | 3,1900 | 3,0700 | 3,1200 | 3,1200 | 26.200 |
13 de mar. de 2024 | 3,1600 | 3,1800 | 3,1000 | 3,1100 | 3,1100 | 49.000 |
12 de mar. de 2024 | 3,2200 | 3,2400 | 3,1400 | 3,1600 | 3,1600 | 42.200 |
11 de mar. de 2024 | 3,2400 | 3,2700 | 3,2000 | 3,2700 | 3,2700 | 43.500 |
08 de mar. de 2024 | 3,2700 | 3,2700 | 3,2100 | 3,2400 | 3,2400 | 28.600 |
07 de mar. de 2024 | 3,2800 | 3,3300 | 3,2200 | 3,3200 | 3,3200 | 28.000 |
06 de mar. de 2024 | 3,1800 | 3,3100 | 3,1700 | 3,2800 | 3,2800 | 59.100 |
05 de mar. de 2024 | 3,3000 | 3,3000 | 3,1500 | 3,1600 | 3,1600 | 43.300 |
04 de mar. de 2024 | 3,4000 | 3,4100 | 3,2300 | 3,2900 | 3,2900 | 79.100 |
01 de mar. de 2024 | 3,4600 | 3,4900 | 3,3300 | 3,4500 | 3,4500 | 60.500 |
29 de fev. de 2024 | 3,4100 | 3,5100 | 3,4000 | 3,4100 | 3,4100 | 68.800 |
28 de fev. de 2024 | 3,5200 | 3,5200 | 3,4000 | 3,4500 | 3,4500 | 52.100 |
27 de fev. de 2024 | 3,5700 | 3,5800 | 3,4300 | 3,5100 | 3,5100 | 67.000 |
26 de fev. de 2024 | 3,6900 | 3,7700 | 3,5000 | 3,5900 | 3,5900 | 93.400 |
23 de fev. de 2024 | 3,5800 | 3,7400 | 3,5400 | 3,7400 | 3,7400 | 92.200 |
22 de fev. de 2024 | 3,5800 | 3,5900 | 3,4200 | 3,5900 | 3,5900 | 69.400 |
21 de fev. de 2024 | 3,8500 | 3,8500 | 3,4400 | 3,5800 | 3,5800 | 107.800 |
20 de fev. de 2024 | 4,0900 | 4,1000 | 3,6500 | 3,8700 | 3,8700 | 236.200 |
16 de fev. de 2024 | 3,5000 | 4,1400 | 3,4000 | 3,9200 | 3,9200 | 525.300 |
15 de fev. de 2024 | 3,4000 | 3,8000 | 3,1500 | 3,4000 | 3,4000 | 589.000 |
14 de fev. de 2024 | 2,7800 | 2,8000 | 2,7600 | 2,8000 | 2,8000 | 79.500 |
13 de fev. de 2024 | 2,7700 | 2,7900 | 2,7200 | 2,7900 | 2,7900 | 40.500 |
12 de fev. de 2024 | 2,7000 | 2,8000 | 2,6900 | 2,8000 | 2,8000 | 115.500 |
09 de fev. de 2024 | 2,6600 | 2,8000 | 2,5700 | 2,7100 | 2,7100 | 46.000 |
08 de fev. de 2024 | 2,6500 | 2,6700 | 2,5500 | 2,6000 | 2,6000 | 45.700 |
07 de fev. de 2024 | 2,7700 | 2,7800 | 2,6500 | 2,7200 | 2,7200 | 32.600 |
06 de fev. de 2024 | 2,7200 | 2,8000 | 2,5900 | 2,8000 | 2,8000 | 82.700 |
05 de fev. de 2024 | 2,7700 | 2,7700 | 2,5600 | 2,7400 | 2,7400 | 93.200 |
02 de fev. de 2024 | 2,8600 | 2,8600 | 2,7500 | 2,7900 | 2,7900 | 59.000 |
01 de fev. de 2024 | 2,8200 | 2,8800 | 2,8000 | 2,8400 | 2,8400 | 43.100 |
31 de jan. de 2024 | 2,9200 | 2,9900 | 2,7300 | 2,8000 | 2,8000 | 170.300 |
30 de jan. de 2024 | 2,9800 | 2,9800 | 2,8900 | 2,9500 | 2,9500 | 40.900 |
29 de jan. de 2024 | 2,8600 | 2,9800 | 2,8300 | 2,9800 | 2,9800 | 44.000 |
26 de jan. de 2024 | 2,8200 | 2,9100 | 2,8200 | 2,8600 | 2,8600 | 40.200 |
25 de jan. de 2024 | 2,9600 | 2,9600 | 2,8100 | 2,8400 | 2,8400 | 75.400 |
24 de jan. de 2024 | 3,0700 | 3,0700 | 2,9200 | 2,9600 | 2,9600 | 53.900 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |