Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
19 de abr. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1.500 |
18 de abr. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
17 de abr. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
16 de abr. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
15 de abr. de 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
12 de abr. de 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
11 de abr. de 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
10 de abr. de 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
09 de abr. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
08 de abr. de 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
05 de abr. de 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
04 de abr. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
03 de abr. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
02 de abr. de 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
28 de mar. de 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
27 de mar. de 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
26 de mar. de 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
25 de mar. de 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
22 de mar. de 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
21 de mar. de 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
20 de mar. de 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
19 de mar. de 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
18 de mar. de 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
15 de mar. de 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
14 de mar. de 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
13 de mar. de 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
12 de mar. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
11 de mar. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
08 de mar. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
07 de mar. de 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
06 de mar. de 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
05 de mar. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
04 de mar. de 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
01 de mar. de 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
29 de fev. de 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
28 de fev. de 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
27 de fev. de 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
26 de fev. de 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
23 de fev. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
22 de fev. de 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
21 de fev. de 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
20 de fev. de 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
19 de fev. de 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
16 de fev. de 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
15 de fev. de 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
14 de fev. de 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
13 de fev. de 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
12 de fev. de 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
09 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
08 de fev. de 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
07 de fev. de 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
06 de fev. de 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
05 de fev. de 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
02 de fev. de 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
01 de fev. de 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
31 de jan. de 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
30 de jan. de 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
29 de jan. de 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
26 de jan. de 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
25 de jan. de 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
24 de jan. de 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
23 de jan. de 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
22 de jan. de 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
19 de jan. de 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
18 de jan. de 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
17 de jan. de 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
16 de jan. de 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
15 de jan. de 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
12 de jan. de 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
11 de jan. de 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
10 de jan. de 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
09 de jan. de 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
08 de jan. de 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
05 de jan. de 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
04 de jan. de 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
03 de jan. de 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
02 de jan. de 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
29 de dez. de 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
28 de dez. de 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
27 de dez. de 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
22 de dez. de 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
21 de dez. de 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
20 de dez. de 2023 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
19 de dez. de 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
18 de dez. de 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
15 de dez. de 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
14 de dez. de 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
13 de dez. de 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
12 de dez. de 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
11 de dez. de 2023 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
08 de dez. de 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
07 de dez. de 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
06 de dez. de 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
05 de dez. de 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
04 de dez. de 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
01 de dez. de 2023 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
30 de nov. de 2023 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
29 de nov. de 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
28 de nov. de 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
27 de nov. de 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |