Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 2,4400 | 2,5100 | 2,4450 | 2,4850 | 2,4850 | 420.690 |
25 de abr. de 2024 | 2,4300 | 2,5100 | 2,4000 | 2,4300 | 2,4300 | 717.800 |
24 de abr. de 2024 | 2,4600 | 2,5100 | 2,4300 | 2,4600 | 2,4600 | 896.900 |
23 de abr. de 2024 | 2,3300 | 2,4700 | 2,3000 | 2,4700 | 2,4700 | 649.800 |
22 de abr. de 2024 | 2,2700 | 2,3600 | 2,2700 | 2,3300 | 2,3300 | 578.600 |
19 de abr. de 2024 | 2,2200 | 2,3050 | 2,2200 | 2,2800 | 2,2800 | 624.600 |
18 de abr. de 2024 | 2,2500 | 2,2950 | 2,2400 | 2,2500 | 2,2500 | 780.900 |
17 de abr. de 2024 | 2,3300 | 2,3800 | 2,2500 | 2,2700 | 2,2700 | 739.600 |
16 de abr. de 2024 | 2,4100 | 2,4400 | 2,3100 | 2,3300 | 2,3300 | 762.900 |
15 de abr. de 2024 | 2,4200 | 2,4850 | 2,3900 | 2,4100 | 2,4100 | 587.500 |
12 de abr. de 2024 | 2,4000 | 2,4950 | 2,4000 | 2,4200 | 2,4200 | 747.000 |
11 de abr. de 2024 | 2,4900 | 2,5350 | 2,4200 | 2,4300 | 2,4300 | 1.177.800 |
10 de abr. de 2024 | 2,4300 | 2,5150 | 2,4300 | 2,5000 | 2,5000 | 1.336.600 |
09 de abr. de 2024 | 2,4800 | 2,5200 | 2,4700 | 2,5000 | 2,5000 | 951.600 |
08 de abr. de 2024 | 2,4200 | 2,5000 | 2,4200 | 2,4900 | 2,4900 | 1.055.600 |
05 de abr. de 2024 | 2,4250 | 2,4850 | 2,3950 | 2,4200 | 2,4200 | 800.700 |
04 de abr. de 2024 | 2,4700 | 2,5100 | 2,4000 | 2,4000 | 2,4000 | 615.900 |
03 de abr. de 2024 | 2,3900 | 2,5100 | 2,3900 | 2,4600 | 2,4600 | 1.029.100 |
02 de abr. de 2024 | 2,4600 | 2,5000 | 2,3650 | 2,3800 | 2,3800 | 1.237.000 |
01 de abr. de 2024 | 2,5000 | 2,5300 | 2,4700 | 2,5000 | 2,5000 | 664.400 |
28 de mar. de 2024 | 2,5000 | 2,5400 | 2,4800 | 2,5000 | 2,5000 | 899.400 |
27 de mar. de 2024 | 2,4500 | 2,5320 | 2,4500 | 2,4900 | 2,4900 | 1.253.700 |
26 de mar. de 2024 | 2,4600 | 2,4950 | 2,4500 | 2,4600 | 2,4600 | 546.000 |
25 de mar. de 2024 | 2,4500 | 2,5150 | 2,4500 | 2,4500 | 2,4500 | 883.100 |
22 de mar. de 2024 | 2,5000 | 2,5100 | 2,4600 | 2,4700 | 2,4700 | 688.200 |
21 de mar. de 2024 | 2,5200 | 2,5300 | 2,4800 | 2,5000 | 2,5000 | 938.300 |
20 de mar. de 2024 | 2,4600 | 2,5350 | 2,4500 | 2,5100 | 2,5100 | 759.400 |
19 de mar. de 2024 | 2,5400 | 2,5400 | 2,4600 | 2,4700 | 2,4700 | 775.800 |
18 de mar. de 2024 | 2,5600 | 2,6000 | 2,4500 | 2,5100 | 2,5100 | 1.708.600 |
15 de mar. de 2024 | 2,4400 | 2,4900 | 2,4100 | 2,4800 | 2,4800 | 2.191.300 |
14 de mar. de 2024 | 2,3800 | 2,4600 | 2,3800 | 2,4400 | 2,4400 | 1.013.900 |
13 de mar. de 2024 | 2,4700 | 2,5200 | 2,3900 | 2,4100 | 2,4100 | 1.089.600 |
12 de mar. de 2024 | 2,4000 | 2,5200 | 2,4000 | 2,5000 | 2,5000 | 993.300 |
11 de mar. de 2024 | 2,3800 | 2,4700 | 2,3400 | 2,4500 | 2,4500 | 1.379.200 |
08 de mar. de 2024 | 2,3500 | 2,4200 | 2,3300 | 2,3800 | 2,3800 | 432.500 |
07 de mar. de 2024 | 2,3300 | 2,3700 | 2,3000 | 2,3300 | 2,3300 | 190.600 |
06 de mar. de 2024 | 2,3300 | 2,3500 | 2,2750 | 2,3100 | 2,3100 | 557.900 |
05 de mar. de 2024 | 2,2800 | 2,4050 | 2,2800 | 2,3200 | 2,3200 | 636.400 |
04 de mar. de 2024 | 2,3300 | 2,3700 | 2,2630 | 2,3400 | 2,3400 | 1.553.200 |
01 de mar. de 2024 | 2,4500 | 2,4500 | 2,3400 | 2,3400 | 2,3400 | 298.200 |
29 de fev. de 2024 | 2,3900 | 2,4600 | 2,3850 | 2,4500 | 2,4500 | 872.300 |
28 de fev. de 2024 | 2,3500 | 2,4100 | 2,3490 | 2,3900 | 2,3900 | 735.000 |
27 de fev. de 2024 | 2,3800 | 2,4400 | 2,3600 | 2,4000 | 2,4000 | 656.100 |
26 de fev. de 2024 | 2,4700 | 2,4700 | 2,3600 | 2,3800 | 2,3800 | 1.131.100 |
23 de fev. de 2024 | 2,4200 | 2,4900 | 2,4000 | 2,4700 | 2,4700 | 542.500 |
22 de fev. de 2024 | 2,4600 | 2,4900 | 2,4400 | 2,4500 | 2,4500 | 755.900 |
21 de fev. de 2024 | 2,4000 | 2,4700 | 2,3150 | 2,4500 | 2,4500 | 1.368.600 |
20 de fev. de 2024 | 2,4500 | 2,4500 | 2,3800 | 2,4200 | 2,4200 | 799.500 |
16 de fev. de 2024 | 2,5200 | 2,5400 | 2,4700 | 2,4700 | 2,4700 | 526.400 |
15 de fev. de 2024 | 2,3900 | 2,5450 | 2,3850 | 2,5300 | 2,5300 | 2.202.600 |
14 de fev. de 2024 | 2,3200 | 2,4000 | 2,3200 | 2,4000 | 2,4000 | 591.100 |
13 de fev. de 2024 | 2,3000 | 2,3550 | 2,2600 | 2,3100 | 2,3100 | 884.200 |
12 de fev. de 2024 | 2,3000 | 2,4000 | 2,3000 | 2,3300 | 2,3300 | 755.200 |
09 de fev. de 2024 | 2,2000 | 2,3200 | 2,2000 | 2,3100 | 2,3100 | 930.000 |
08 de fev. de 2024 | 2,1400 | 2,2200 | 2,1400 | 2,2000 | 2,2000 | 609.800 |
07 de fev. de 2024 | 2,1900 | 2,2100 | 2,1300 | 2,1600 | 2,1600 | 1.105.300 |
06 de fev. de 2024 | 2,1400 | 2,2050 | 2,1400 | 2,1900 | 2,1900 | 1.202.800 |
05 de fev. de 2024 | 2,1700 | 2,2200 | 2,1600 | 2,1900 | 2,1900 | 1.621.300 |
02 de fev. de 2024 | 2,1400 | 2,1900 | 2,1200 | 2,1700 | 2,1700 | 1.023.800 |
01 de fev. de 2024 | 2,2000 | 2,2500 | 2,0400 | 2,1400 | 2,1400 | 3.628.400 |
31 de jan. de 2024 | 2,0500 | 2,1000 | 2,0400 | 2,0600 | 2,0600 | 654.300 |
30 de jan. de 2024 | 2,0300 | 2,0950 | 2,0200 | 2,0700 | 2,0700 | 761.300 |
29 de jan. de 2024 | 2,0100 | 2,0800 | 2,0000 | 2,0600 | 2,0600 | 472.200 |
26 de jan. de 2024 | 2,0200 | 2,0900 | 2,0100 | 2,0300 | 2,0300 | 307.200 |
25 de jan. de 2024 | 2,0700 | 2,0700 | 2,0230 | 2,0400 | 2,0400 | 324.000 |
24 de jan. de 2024 | 2,0500 | 2,0900 | 2,0100 | 2,0600 | 2,0600 | 935.700 |
23 de jan. de 2024 | 2,0000 | 2,0600 | 1,9700 | 2,0200 | 2,0200 | 788.900 |
22 de jan. de 2024 | 2,1200 | 2,1600 | 2,0000 | 2,0100 | 2,0100 | 1.230.800 |
19 de jan. de 2024 | 2,1900 | 2,2100 | 2,1100 | 2,1400 | 2,1400 | 1.696.800 |
18 de jan. de 2024 | 2,1300 | 2,2000 | 2,1250 | 2,1700 | 2,1700 | 1.230.400 |
17 de jan. de 2024 | 2,1500 | 2,2100 | 2,1400 | 2,1500 | 2,1500 | 2.799.300 |
16 de jan. de 2024 | 2,1300 | 2,2000 | 2,1000 | 2,1500 | 2,1500 | 1.203.500 |
12 de jan. de 2024 | 2,2000 | 2,2410 | 2,1600 | 2,1600 | 2,1600 | 651.600 |
11 de jan. de 2024 | 2,2400 | 2,2500 | 2,1500 | 2,1900 | 2,1900 | 755.400 |
10 de jan. de 2024 | 2,1500 | 2,2450 | 2,1350 | 2,2400 | 2,2400 | 1.417.100 |
09 de jan. de 2024 | 2,1100 | 2,1850 | 2,0900 | 2,1700 | 2,1700 | 1.279.300 |
08 de jan. de 2024 | 2,1400 | 2,1850 | 2,1100 | 2,1100 | 2,1100 | 405.500 |
05 de jan. de 2024 | 2,1000 | 2,1900 | 2,0900 | 2,1700 | 2,1700 | 730.800 |
04 de jan. de 2024 | 2,0600 | 2,1450 | 2,0400 | 2,1200 | 2,1200 | 902.300 |
03 de jan. de 2024 | 1,9600 | 2,0900 | 1,9600 | 2,0900 | 2,0900 | 725.000 |
02 de jan. de 2024 | 2,0100 | 2,0400 | 1,9500 | 1,9800 | 1,9800 | 641.800 |
29 de dez. de 2023 | 2,0600 | 2,1050 | 2,0300 | 2,0400 | 2,0400 | 763.200 |
28 de dez. de 2023 | 2,0900 | 2,1900 | 2,0900 | 2,0900 | 2,0900 | 797.200 |
27 de dez. de 2023 | 2,1300 | 2,1500 | 2,1050 | 2,1400 | 2,1400 | 695.200 |
26 de dez. de 2023 | 2,1600 | 2,1680 | 2,1100 | 2,1300 | 2,1300 | 723.300 |
22 de dez. de 2023 | 2,0700 | 2,1490 | 2,0300 | 2,1400 | 2,1400 | 928.900 |
21 de dez. de 2023 | 1,9800 | 2,1000 | 1,9800 | 2,0900 | 2,0900 | 1.052.400 |
20 de dez. de 2023 | 2,0700 | 2,1000 | 1,9800 | 1,9800 | 1,9800 | 804.900 |
19 de dez. de 2023 | 2,0300 | 2,1200 | 2,0100 | 2,1100 | 2,1100 | 867.900 |
18 de dez. de 2023 | 2,0000 | 2,0500 | 1,9800 | 2,0500 | 2,0500 | 863.100 |
15 de dez. de 2023 | 2,0800 | 2,0900 | 1,9800 | 2,0200 | 2,0200 | 947.800 |
14 de dez. de 2023 | 2,0500 | 2,0900 | 2,0400 | 2,0800 | 2,0800 | 921.700 |
13 de dez. de 2023 | 2,0000 | 2,0500 | 1,9800 | 2,0500 | 2,0500 | 1.246.700 |
12 de dez. de 2023 | 1,8500 | 2,0000 | 1,8500 | 1,9900 | 1,9900 | 676.800 |
11 de dez. de 2023 | 1,7900 | 1,8700 | 1,7050 | 1,8500 | 1,8500 | 1.086.200 |
08 de dez. de 2023 | 1,8600 | 1,9000 | 1,8200 | 1,8600 | 1,8600 | 827.900 |
07 de dez. de 2023 | 1,8600 | 1,9100 | 1,7600 | 1,8300 | 1,8300 | 949.200 |
06 de dez. de 2023 | 1,7800 | 1,8600 | 1,7500 | 1,8500 | 1,8500 | 1.074.100 |
05 de dez. de 2023 | 1,7300 | 1,7700 | 1,7300 | 1,7700 | 1,7700 | 472.400 |
04 de dez. de 2023 | 1,6200 | 1,7950 | 1,6200 | 1,7500 | 1,7500 | 977.400 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |