Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
10 de mai. de 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 1 |
09 de mai. de 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 496 |
08 de mai. de 2024 | 2,1900 | 2,1900 | 2,1700 | 2,1700 | 2,1700 | 54 |
07 de mai. de 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
06 de mai. de 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 48 |
03 de mai. de 2024 | 2,0100 | 2,0800 | 2,0000 | 2,0800 | 2,0800 | 21 |
02 de mai. de 2024 | 2,1200 | 2,2300 | 2,1200 | 2,1200 | 2,1200 | 27 |
30 de abr. de 2024 | 2,0400 | 2,1300 | 2,0400 | 2,1200 | 2,1200 | 392 |
29 de abr. de 2024 | 2,2000 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 470 |
26 de abr. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
25 de abr. de 2024 | 2,2700 | 2,3000 | 2,1500 | 2,3000 | 2,3000 | 1.529 |
24 de abr. de 2024 | 2,2900 | 2,3500 | 2,2700 | 2,2700 | 2,2700 | 133 |
23 de abr. de 2024 | 2,1500 | 2,2000 | 2,1000 | 2,2000 | 2,2000 | 536 |
22 de abr. de 2024 | 2,1500 | 2,1500 | 2,1000 | 2,1100 | 2,1100 | 413 |
19 de abr. de 2024 | 2,2500 | 2,2500 | 2,1400 | 2,1400 | 2,1400 | 25 |
18 de abr. de 2024 | 2,2000 | 2,3800 | 2,2000 | 2,2900 | 2,2900 | 2.321 |
17 de abr. de 2024 | 2,1600 | 2,2100 | 2,1600 | 2,1600 | 2,1600 | 106 |
16 de abr. de 2024 | 2,3000 | 2,3000 | 2,1600 | 2,1600 | 2,1600 | 27 |
15 de abr. de 2024 | 2,5900 | 2,5900 | 2,3700 | 2,3700 | 2,3700 | 11 |
12 de abr. de 2024 | 2,2400 | 2,3000 | 2,2000 | 2,2400 | 2,2400 | 1.009 |
11 de abr. de 2024 | 2,2500 | 2,2800 | 2,2400 | 2,2400 | 2,2400 | 112 |
10 de abr. de 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 500 |
09 de abr. de 2024 | 2,2500 | 2,2500 | 2,1600 | 2,2000 | 2,2000 | 1.155 |
08 de abr. de 2024 | 2,2600 | 2,3500 | 2,2000 | 2,2000 | 2,2000 | 269 |
05 de abr. de 2024 | 2,4000 | 2,4000 | 2,2700 | 2,3300 | 2,3300 | 551 |
04 de abr. de 2024 | 2,4000 | 2,4000 | 2,1600 | 2,1600 | 2,1600 | 2.232 |
03 de abr. de 2024 | 2,3000 | 2,3900 | 2,3000 | 2,3900 | 2,3900 | 1.235 |
02 de abr. de 2024 | 2,2600 | 2,2600 | 2,2500 | 2,2500 | 2,2500 | 194 |
01 de abr. de 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 10 |
28 de mar. de 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 86 |
27 de mar. de 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
26 de mar. de 2024 | 2,2400 | 2,2600 | 2,1700 | 2,1700 | 2,1700 | 782 |
25 de mar. de 2024 | 2,2600 | 2,3800 | 2,2600 | 2,3800 | 2,3800 | 31 |
22 de mar. de 2024 | 2,2500 | 2,3800 | 2,2500 | 2,3800 | 2,3800 | 937 |
21 de mar. de 2024 | 2,2800 | 2,3700 | 2,2800 | 2,3500 | 2,3500 | 108 |
20 de mar. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 80 |
19 de mar. de 2024 | 2,3400 | 2,3500 | 2,3200 | 2,3500 | 2,3500 | 144 |
18 de mar. de 2024 | 2,2500 | 2,3400 | 2,2400 | 2,2500 | 2,2500 | 348 |
15 de mar. de 2024 | 2,3200 | 2,3500 | 2,2500 | 2,3500 | 2,3500 | 222 |
14 de mar. de 2024 | 2,3800 | 2,3800 | 2,3500 | 2,3500 | 2,3500 | 57 |
13 de mar. de 2024 | 2,5700 | 2,5800 | 2,3600 | 2,3600 | 2,3600 | 130 |
12 de mar. de 2024 | 2,4500 | 2,5500 | 2,3900 | 2,4200 | 2,4200 | 77 |
11 de mar. de 2024 | 2,4100 | 2,5900 | 2,4100 | 2,4200 | 2,4200 | 218 |
08 de mar. de 2024 | 2,3600 | 2,4000 | 2,3500 | 2,3500 | 2,3500 | 165 |
07 de mar. de 2024 | 2,3500 | 2,3900 | 2,3500 | 2,3500 | 2,3500 | 52 |
06 de mar. de 2024 | 2,3200 | 2,3300 | 2,3000 | 2,3300 | 2,3300 | 59 |
05 de mar. de 2024 | 2,2400 | 2,3500 | 2,2400 | 2,3500 | 2,3500 | 41 |
04 de mar. de 2024 | 2,4000 | 2,4000 | 2,2300 | 2,3700 | 2,3700 | 340 |
01 de mar. de 2024 | 2,1800 | 2,4000 | 2,1800 | 2,4000 | 2,4000 | 1.214 |
29 de fev. de 2024 | 2,1800 | 2,1900 | 2,1800 | 2,1800 | 2,1800 | 10 |
28 de fev. de 2024 | 2,2500 | 2,3000 | 2,1800 | 2,1800 | 2,1800 | 26 |
27 de fev. de 2024 | 2,2300 | 2,3200 | 2,2300 | 2,3200 | 2,3200 | 16 |
26 de fev. de 2024 | 2,2000 | 2,3000 | 2,1900 | 2,3000 | 2,3000 | 205 |
23 de fev. de 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
22 de fev. de 2024 | 2,2000 | 2,4000 | 2,2000 | 2,3800 | 2,3800 | 122 |
21 de fev. de 2024 | 2,4000 | 2,4000 | 2,2100 | 2,2100 | 2,2100 | 125 |
20 de fev. de 2024 | 2,2000 | 2,4000 | 2,1900 | 2,1900 | 2,1900 | 750 |
19 de fev. de 2024 | 2,2100 | 2,3300 | 2,2000 | 2,2000 | 2,2000 | 73 |
16 de fev. de 2024 | 2,4000 | 2,4000 | 2,3300 | 2,3300 | 2,3300 | 31 |
15 de fev. de 2024 | 2,4000 | 2,4000 | 2,3700 | 2,3700 | 2,3700 | 142 |
14 de fev. de 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 55 |
09 de fev. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 3 |
08 de fev. de 2024 | 2,4700 | 2,4700 | 2,2000 | 2,2000 | 2,2000 | 18 |
07 de fev. de 2024 | 2,2100 | 2,5000 | 2,2100 | 2,4500 | 2,4500 | 52 |
06 de fev. de 2024 | 2,3000 | 2,3900 | 2,2900 | 2,3900 | 2,3900 | 286 |
05 de fev. de 2024 | 2,4300 | 2,5000 | 2,4300 | 2,5000 | 2,5000 | 27 |
02 de fev. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 100 |
01 de fev. de 2024 | 2,3600 | 2,5000 | 2,2600 | 2,2600 | 2,2600 | 15 |
31 de jan. de 2024 | 2,4400 | 2,6000 | 2,2400 | 2,5000 | 2,5000 | 158 |
30 de jan. de 2024 | 2,4100 | 2,7000 | 2,2300 | 2,4000 | 2,4000 | 3.236 |
29 de jan. de 2024 | 2,2900 | 2,3900 | 2,2700 | 2,3000 | 2,3000 | 310 |
26 de jan. de 2024 | 2,3900 | 2,3900 | 2,3000 | 2,3000 | 2,3000 | 20 |
25 de jan. de 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
24 de jan. de 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2 |
23 de jan. de 2024 | 2,3900 | 2,3900 | 2,2100 | 2,2100 | 2,2100 | 140 |
22 de jan. de 2024 | 2,4100 | 2,4100 | 2,3900 | 2,3900 | 2,3900 | 38 |
19 de jan. de 2024 | 2,3300 | 2,4500 | 2,2000 | 2,4000 | 2,4000 | 851 |
18 de jan. de 2024 | 2,1300 | 2,3400 | 2,1200 | 2,3300 | 2,3300 | 1.988 |
17 de jan. de 2024 | 2,3700 | 2,3700 | 2,1300 | 2,1300 | 2,1300 | 126 |
16 de jan. de 2024 | 2,3800 | 2,3800 | 2,3400 | 2,3700 | 2,3700 | 220 |
15 de jan. de 2024 | 2,3400 | 2,3400 | 2,2300 | 2,3300 | 2,3300 | 502 |
12 de jan. de 2024 | 2,3900 | 2,3900 | 2,3400 | 2,3400 | 2,3400 | 20 |
11 de jan. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2 |
10 de jan. de 2024 | 2,4400 | 2,4400 | 2,4300 | 2,4300 | 2,4300 | 2 |
09 de jan. de 2024 | 2,3400 | 2,4500 | 2,3400 | 2,4400 | 2,4400 | 116 |
08 de jan. de 2024 | 2,2200 | 2,3000 | 2,2200 | 2,3000 | 2,3000 | 4 |
05 de jan. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 3 |
04 de jan. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 20 |
03 de jan. de 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
02 de jan. de 2024 | 2,5200 | 2,5200 | 2,4900 | 2,4900 | 2,4900 | 48 |
28 de dez. de 2023 | 2,2400 | 2,5200 | 2,2400 | 2,5200 | 2,5200 | 253 |
27 de dez. de 2023 | 2,0600 | 2,0600 | 2,0500 | 2,0600 | 2,0600 | 22 |
26 de dez. de 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 1 |
22 de dez. de 2023 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
21 de dez. de 2023 | 2,0500 | 2,4900 | 2,0000 | 2,2900 | 2,2900 | 646 |
20 de dez. de 2023 | 2,0700 | 2,0700 | 2,0600 | 2,0600 | 2,0600 | 4 |
19 de dez. de 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
18 de dez. de 2023 | 2,1000 | 2,1500 | 2,0800 | 2,0800 | 2,0800 | 15 |
15 de dez. de 2023 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 14 |
14 de dez. de 2023 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 471 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |