Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
01 de mai. de 2024 | 2,1200 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 126 |
30 de abr. de 2024 | 2,2000 | 2,2000 | 2,1200 | 2,1200 | 2,1200 | 3.900 |
29 de abr. de 2024 | 2,1300 | 2,1500 | 2,1200 | 2,1200 | 2,1200 | 7.800 |
26 de abr. de 2024 | 2,0800 | 2,1199 | 2,0800 | 2,1100 | 2,1100 | 5.600 |
25 de abr. de 2024 | 2,1400 | 2,1500 | 2,0773 | 2,1200 | 2,1200 | 14.500 |
24 de abr. de 2024 | 2,1500 | 2,2000 | 2,1200 | 2,2000 | 2,2000 | 12.300 |
23 de abr. de 2024 | 2,1500 | 2,1800 | 2,1300 | 2,1300 | 2,1300 | 1.600 |
22 de abr. de 2024 | 2,1217 | 2,2800 | 2,1217 | 2,2200 | 2,2200 | 7.900 |
19 de abr. de 2024 | 2,1200 | 2,2000 | 2,1100 | 2,1200 | 2,1200 | 10.600 |
18 de abr. de 2024 | 2,0700 | 2,3100 | 2,0700 | 2,2000 | 2,2000 | 5.900 |
17 de abr. de 2024 | 2,1200 | 2,3100 | 2,1200 | 2,1200 | 2,1200 | 8.800 |
16 de abr. de 2024 | 2,1100 | 2,1600 | 2,0700 | 2,1500 | 2,1500 | 12.300 |
15 de abr. de 2024 | 2,1800 | 2,3900 | 2,1100 | 2,1100 | 2,1100 | 26.500 |
12 de abr. de 2024 | 2,2700 | 2,4600 | 2,2300 | 2,2300 | 2,2300 | 38.100 |
11 de abr. de 2024 | 2,2300 | 2,4000 | 2,2300 | 2,3000 | 2,3000 | 33.600 |
10 de abr. de 2024 | 2,2300 | 2,2928 | 2,2300 | 2,2600 | 2,2600 | 8.900 |
09 de abr. de 2024 | 2,3600 | 2,3790 | 2,3000 | 2,3000 | 2,3000 | 19.700 |
08 de abr. de 2024 | 2,4000 | 2,4500 | 2,3101 | 2,3900 | 2,3900 | 15.800 |
05 de abr. de 2024 | 2,4592 | 2,5000 | 2,4200 | 2,4200 | 2,4200 | 12.100 |
04 de abr. de 2024 | 2,5500 | 2,5500 | 2,4601 | 2,5200 | 2,5200 | 13.100 |
03 de abr. de 2024 | 2,4450 | 2,5400 | 2,4450 | 2,5100 | 2,5100 | 29.100 |
02 de abr. de 2024 | 2,4250 | 2,5000 | 2,4206 | 2,4800 | 2,4800 | 51.100 |
01 de abr. de 2024 | 2,3600 | 2,4450 | 2,3600 | 2,4450 | 2,4450 | 20.000 |
28 de mar. de 2024 | 2,4200 | 2,5000 | 2,2900 | 2,3700 | 2,3700 | 34.500 |
27 de mar. de 2024 | 2,3404 | 2,5800 | 2,3404 | 2,4400 | 2,4400 | 14.800 |
26 de mar. de 2024 | 2,5600 | 2,5600 | 2,3400 | 2,4400 | 2,4400 | 345.500 |
25 de mar. de 2024 | 2,4500 | 2,5386 | 2,4500 | 2,4800 | 2,4800 | 56.000 |
22 de mar. de 2024 | 2,4500 | 2,4500 | 2,3400 | 2,4400 | 2,4400 | 38.100 |
21 de mar. de 2024 | 2,3500 | 2,5000 | 2,3400 | 2,4100 | 2,4100 | 53.000 |
20 de mar. de 2024 | 2,0800 | 2,4000 | 2,0700 | 2,3800 | 2,3800 | 114.100 |
19 de mar. de 2024 | 1,9609 | 2,2000 | 1,9609 | 2,1400 | 2,1400 | 120.800 |
18 de mar. de 2024 | 1,9400 | 2,1000 | 1,9400 | 2,0100 | 2,0100 | 30.000 |
15 de mar. de 2024 | 1,9801 | 2,0850 | 1,9500 | 1,9500 | 1,9500 | 43.600 |
14 de mar. de 2024 | 1,9800 | 2,0400 | 1,9700 | 2,0400 | 2,0400 | 28.800 |
13 de mar. de 2024 | 1,9700 | 2,0200 | 1,9443 | 1,9800 | 1,9800 | 14.400 |
12 de mar. de 2024 | 1,9800 | 2,0488 | 1,9700 | 1,9700 | 1,9700 | 10.900 |
11 de mar. de 2024 | 2,0310 | 2,0600 | 2,0000 | 2,0100 | 2,0100 | 10.900 |
08 de mar. de 2024 | 2,0500 | 2,0897 | 2,0500 | 2,0600 | 2,0600 | 6.900 |
07 de mar. de 2024 | 2,0200 | 2,0600 | 2,0200 | 2,0500 | 2,0500 | 10.900 |
06 de mar. de 2024 | 2,0100 | 2,0770 | 2,0100 | 2,0300 | 2,0300 | 20.400 |
05 de mar. de 2024 | 2,0251 | 2,0900 | 2,0201 | 2,0300 | 2,0300 | 7.100 |
04 de mar. de 2024 | 2,0800 | 2,1000 | 2,0500 | 2,0500 | 2,0500 | 19.200 |
01 de mar. de 2024 | 2,0800 | 2,1250 | 2,0707 | 2,0800 | 2,0800 | 5.700 |
29 de fev. de 2024 | 2,1005 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 22.800 |
28 de fev. de 2024 | 2,0476 | 2,1500 | 2,0200 | 2,1000 | 2,1000 | 13.700 |
27 de fev. de 2024 | 2,1000 | 2,1000 | 2,0009 | 2,0200 | 2,0200 | 22.000 |
26 de fev. de 2024 | 2,1000 | 2,1800 | 2,0700 | 2,0800 | 2,0800 | 21.300 |
23 de fev. de 2024 | 2,0600 | 2,1000 | 2,0600 | 2,0600 | 2,0600 | 12.000 |
22 de fev. de 2024 | 2,1000 | 2,1000 | 2,0600 | 2,0600 | 2,0600 | 6.000 |
21 de fev. de 2024 | 2,0300 | 2,1150 | 2,0300 | 2,0600 | 2,0600 | 14.500 |
20 de fev. de 2024 | 2,0600 | 2,1000 | 2,0500 | 2,0600 | 2,0600 | 11.100 |
16 de fev. de 2024 | 2,1100 | 2,1300 | 2,0700 | 2,0700 | 2,0700 | 4.700 |
15 de fev. de 2024 | 2,0800 | 2,1069 | 2,0601 | 2,0900 | 2,0900 | 9.500 |
14 de fev. de 2024 | 2,0301 | 2,1100 | 2,0301 | 2,1100 | 2,1100 | 7.300 |
13 de fev. de 2024 | 2,1700 | 2,1700 | 2,0500 | 2,0500 | 2,0500 | 29.500 |
12 de fev. de 2024 | 2,2400 | 2,2400 | 2,1700 | 2,1700 | 2,1700 | 6.900 |
09 de fev. de 2024 | 2,1600 | 2,2400 | 2,1600 | 2,2400 | 2,2400 | 7.300 |
08 de fev. de 2024 | 2,1800 | 2,2200 | 2,1600 | 2,1700 | 2,1700 | 7.700 |
07 de fev. de 2024 | 2,1700 | 2,2150 | 2,1700 | 2,2150 | 2,2150 | 2.600 |
06 de fev. de 2024 | 2,1701 | 2,2200 | 2,1700 | 2,1700 | 2,1700 | 9.300 |
05 de fev. de 2024 | 2,1601 | 2,2300 | 2,1601 | 2,1700 | 2,1700 | 19.400 |
02 de fev. de 2024 | 2,1900 | 2,2300 | 2,1600 | 2,2300 | 2,2300 | 5.800 |
01 de fev. de 2024 | 2,1700 | 2,2436 | 2,1700 | 2,2150 | 2,2150 | 9.600 |
31 de jan. de 2024 | 2,1948 | 2,2500 | 2,1900 | 2,1900 | 2,1900 | 3.100 |
30 de jan. de 2024 | 2,2000 | 2,2500 | 2,2000 | 2,2500 | 2,2500 | 7.800 |
29 de jan. de 2024 | 2,1372 | 2,2700 | 2,1372 | 2,2400 | 2,2400 | 8.900 |
26 de jan. de 2024 | 2,1600 | 2,2597 | 2,1500 | 2,1900 | 2,1900 | 9.000 |
25 de jan. de 2024 | 2,2300 | 2,2600 | 2,1900 | 2,2600 | 2,2600 | 4.900 |
24 de jan. de 2024 | 2,2292 | 2,2600 | 2,1900 | 2,1901 | 2,1901 | 28.600 |
23 de jan. de 2024 | 2,1806 | 2,2600 | 2,1801 | 2,2100 | 2,2100 | 1.700 |
22 de jan. de 2024 | 2,2900 | 2,3150 | 2,1500 | 2,1800 | 2,1800 | 19.800 |
19 de jan. de 2024 | 2,2800 | 2,3300 | 2,2800 | 2,3200 | 2,3200 | 19.600 |
18 de jan. de 2024 | 2,2250 | 2,3500 | 2,2000 | 2,2900 | 2,2900 | 60.800 |
17 de jan. de 2024 | 2,1600 | 2,3000 | 2,1600 | 2,1999 | 2,1999 | 26.100 |
16 de jan. de 2024 | 2,2000 | 2,2900 | 2,1400 | 2,1613 | 2,1613 | 47.700 |
12 de jan. de 2024 | 2,1650 | 2,2550 | 2,1400 | 2,2500 | 2,2500 | 11.500 |
11 de jan. de 2024 | 2,1800 | 2,2000 | 2,1300 | 2,1400 | 2,1400 | 12.500 |
10 de jan. de 2024 | 2,1500 | 2,2300 | 2,1300 | 2,1500 | 2,1500 | 13.100 |
09 de jan. de 2024 | 2,1100 | 2,1500 | 2,1100 | 2,1300 | 2,1300 | 4.700 |
08 de jan. de 2024 | 2,1500 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 6.200 |
05 de jan. de 2024 | 2,1800 | 2,2400 | 2,1100 | 2,1500 | 2,1500 | 12.700 |
04 de jan. de 2024 | 2,1800 | 2,2000 | 2,1110 | 2,1600 | 2,1600 | 48.900 |
03 de jan. de 2024 | 2,2280 | 2,2400 | 2,1501 | 2,2100 | 2,2100 | 10.600 |
02 de jan. de 2024 | 2,2000 | 2,2100 | 2,1700 | 2,1850 | 2,1850 | 7.600 |
29 de dez. de 2023 | 2,2200 | 2,2900 | 2,1600 | 2,1600 | 2,1600 | 53.700 |
28 de dez. de 2023 | 2,2100 | 2,3400 | 2,2100 | 2,2600 | 2,2600 | 28.600 |
27 de dez. de 2023 | 2,2500 | 2,3200 | 2,2200 | 2,2200 | 2,2200 | 31.900 |
26 de dez. de 2023 | 2,2600 | 2,3100 | 2,2100 | 2,3100 | 2,3100 | 20.300 |
22 de dez. de 2023 | 2,1600 | 2,2500 | 2,1600 | 2,2400 | 2,2400 | 14.800 |
21 de dez. de 2023 | 2,2000 | 2,2300 | 2,1601 | 2,2000 | 2,2000 | 15.700 |
20 de dez. de 2023 | 2,2062 | 2,3400 | 2,2062 | 2,2400 | 2,2400 | 14.400 |
19 de dez. de 2023 | 2,1500 | 2,2896 | 2,1500 | 2,2800 | 2,2800 | 27.400 |
18 de dez. de 2023 | 2,2500 | 2,2700 | 2,1600 | 2,1700 | 2,1700 | 17.500 |
15 de dez. de 2023 | 2,3400 | 2,3400 | 2,1500 | 2,1500 | 2,1500 | 31.200 |
14 de dez. de 2023 | 2,2000 | 2,3400 | 2,2000 | 2,3400 | 2,3400 | 10.900 |
13 de dez. de 2023 | 2,2200 | 2,3100 | 2,2200 | 2,2850 | 2,2850 | 15.700 |
12 de dez. de 2023 | 2,2500 | 2,3001 | 2,2200 | 2,2200 | 2,2200 | 9.700 |
11 de dez. de 2023 | 2,3400 | 2,3400 | 2,1801 | 2,3300 | 2,3300 | 8.500 |
08 de dez. de 2023 | 2,2750 | 2,2850 | 2,1801 | 2,2000 | 2,2000 | 3.500 |
07 de dez. de 2023 | 2,2000 | 2,3000 | 2,1601 | 2,2500 | 2,2500 | 12.100 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |