Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 2,1289 | 2,1514 | 2,1288 | 2,1498 | 2,1498 | 1.447 |
16 de mai. de 2024 | 2,1180 | 2,1285 | 2,1060 | 2,1248 | 2,1248 | 2.077 |
15 de mai. de 2024 | 2,1074 | 2,1117 | 2,0741 | 2,1098 | 2,1098 | 1.964 |
14 de mai. de 2024 | 2,1237 | 2,1239 | 2,0864 | 2,0953 | 2,0953 | 2.300 |
13 de mai. de 2024 | 2,1024 | 2,1258 | 2,1022 | 2,1202 | 2,1202 | 2.392 |
10 de mai. de 2024 | 2,1276 | 2,1340 | 2,0989 | 2,0990 | 2,0990 | 2.431 |
09 de mai. de 2024 | 2,1160 | 2,1248 | 2,1077 | 2,1193 | 2,1193 | 1.642 |
08 de mai. de 2024 | 2,1090 | 2,1156 | 2,0782 | 2,1098 | 2,1098 | 1.838 |
07 de mai. de 2024 | 2,1200 | 2,1209 | 2,1038 | 2,1107 | 2,1107 | 1.599 |
06 de mai. de 2024 | 2,1155 | 2,1290 | 2,1135 | 2,1253 | 2,1253 | 967 |
03 de mai. de 2024 | 2,1316 | 2,1373 | 2,1016 | 2,1048 | 2,1048 | 2.289 |
02 de mai. de 2024 | 2,1136 | 2,1307 | 2,1046 | 2,1240 | 2,1240 | 1.893 |
01 de mai. de 2024 | 2,1749 | 2,1808 | 2,1077 | 2,1091 | 2,1091 | 1.634 |
30 de abr. de 2024 | 2,2109 | 2,2196 | 2,1687 | 2,1887 | 2,1887 | 1.196 |
29 de abr. de 2024 | 2,2243 | 2,2314 | 2,2112 | 2,2112 | 2,2112 | 589 |
26 de abr. de 2024 | 2,2326 | 2,2383 | 2,2235 | 2,2311 | 2,2311 | 1.641 |
25 de abr. de 2024 | 2,2120 | 2,2246 | 2,1875 | 2,2217 | 2,2217 | 818 |
24 de abr. de 2024 | 2,2046 | 2,2084 | 2,1920 | 2,2058 | 2,2058 | 494 |
23 de abr. de 2024 | 2,1868 | 2,2035 | 2,1529 | 2,2035 | 2,2035 | 1.190 |
22 de abr. de 2024 | 2,1699 | 2,1790 | 2,1580 | 2,1780 | 2,1780 | 840 |
19 de abr. de 2024 | 2,2132 | 2,2416 | 2,1640 | 2,1828 | 2,1828 | 2.175 |
18 de abr. de 2024 | 2,1856 | 2,1951 | 2,1685 | 2,1814 | 2,1814 | 2.243 |
17 de abr. de 2024 | 2,2413 | 2,2415 | 2,1896 | 2,1900 | 2,1900 | 1.678 |
16 de abr. de 2024 | 2,2479 | 2,2563 | 2,2310 | 2,2562 | 2,2562 | 1.123 |
15 de abr. de 2024 | 2,2374 | 2,2496 | 2,2178 | 2,2434 | 2,2434 | 789 |
12 de abr. de 2024 | 2,2370 | 2,2799 | 2,2346 | 2,2546 | 2,2546 | 1.828 |
11 de abr. de 2024 | 2,2303 | 2,2380 | 2,2157 | 2,2306 | 2,2306 | 959 |
10 de abr. de 2024 | 2,2204 | 2,2408 | 2,2071 | 2,2379 | 2,2379 | 3.799 |
09 de abr. de 2024 | 2,2320 | 2,2432 | 2,2150 | 2,2217 | 2,2217 | 600 |
08 de abr. de 2024 | 2,1989 | 2,2415 | 2,1989 | 2,2293 | 2,2293 | 2.154 |
05 de abr. de 2024 | 2,2430 | 2,2621 | 2,2350 | 2,2458 | 2,2458 | 894 |
04 de abr. de 2024 | 2,2110 | 2,2435 | 2,2057 | 2,2435 | 2,2435 | 891 |
03 de abr. de 2024 | 2,2055 | 2,2227 | 2,2055 | 2,2145 | 2,2145 | 850 |
02 de abr. de 2024 | 2,1907 | 2,2011 | 2,1823 | 2,1992 | 2,1992 | 555 |
01 de abr. de 2024 | 2,1730 | 2,1730 | 2,1515 | 2,1714 | 2,1714 | 445 |
28 de mar. de 2024 | 2,1538 | 2,1700 | 2,1507 | 2,1700 | 2,1700 | 247 |
27 de mar. de 2024 | 2,1333 | 2,1430 | 2,1298 | 2,1411 | 2,1411 | 273 |
26 de mar. de 2024 | 2,1486 | 2,1486 | 2,1367 | 2,1391 | 2,1391 | 166 |
25 de mar. de 2024 | 2,1545 | 2,1545 | 2,1513 | 2,1536 | 2,1536 | 186 |
22 de mar. de 2024 | 2,1433 | 2,1488 | 2,1248 | 2,1348 | 2,1348 | 1.009 |
21 de mar. de 2024 | 2,1467 | 2,1516 | 2,1364 | 2,1516 | 2,1516 | 271 |
20 de mar. de 2024 | 2,1514 | 2,1514 | 2,1361 | 2,1488 | 2,1488 | 145 |
19 de mar. de 2024 | 2,1650 | 2,1717 | 2,1637 | 2,1717 | 2,1717 | 248 |
18 de mar. de 2024 | 2,1474 | 2,1588 | 2,1463 | 2,1588 | 2,1588 | 344 |
15 de mar. de 2024 | 2,1289 | 2,1289 | 2,1289 | 2,1289 | 2,1289 | 641 |
14 de mar. de 2024 | 2,1141 | 2,1339 | 2,1141 | 2,1301 | 2,1301 | 1.023 |
13 de mar. de 2024 | 2,0650 | 2,1088 | 2,0630 | 2,1084 | 2,1084 | 1.261 |
12 de mar. de 2024 | 2,0415 | 2,0636 | 2,0415 | 2,0592 | 2,0592 | 361 |
11 de mar. de 2024 | 2,0589 | 2,0589 | 2,0589 | 2,0589 | 2,0589 | 285 |
08 de mar. de 2024 | 2,0594 | 2,0594 | 2,0362 | 2,0362 | 2,0362 | 346 |
07 de mar. de 2024 | 2,0309 | 2,0590 | 2,0309 | 2,0562 | 2,0562 | 421 |
06 de mar. de 2024 | 2,0313 | 2,0688 | 2,0313 | 2,0444 | 2,0444 | 524 |
05 de mar. de 2024 | 2,0520 | 2,0520 | 2,0275 | 2,0311 | 2,0311 | 1.292 |
04 de mar. de 2024 | 2,0513 | 2,0656 | 2,0451 | 2,0557 | 2,0557 | 153 |
01 de mar. de 2024 | 2,0380 | 2,0731 | 2,0380 | 2,0646 | 2,0646 | 699 |
29 de fev. de 2024 | 2,0300 | 2,0440 | 2,0250 | 2,0389 | 2,0389 | 904 |
28 de fev. de 2024 | 2,0636 | 2,0667 | 2,0300 | 2,0377 | 2,0377 | 761 |
27 de fev. de 2024 | 2,0490 | 2,0660 | 2,0437 | 2,0660 | 2,0660 | 166 |
26 de fev. de 2024 | 2,0318 | 2,0471 | 2,0314 | 2,0471 | 2,0471 | 274 |
23 de fev. de 2024 | 2,0326 | 2,0326 | 2,0204 | 2,0216 | 2,0216 | 157 |
22 de fev. de 2024 | 2,0420 | 2,0707 | 2,0230 | 2,0706 | 2,0706 | 446 |
21 de fev. de 2024 | 2,0320 | 2,0500 | 2,0320 | 2,0433 | 2,0433 | 562 |
20 de fev. de 2024 | 2,0489 | 2,0614 | 2,0303 | 2,0314 | 2,0314 | 573 |
16 de fev. de 2024 | 2,0573 | 2,0685 | 2,0559 | 2,0685 | 2,0685 | 240 |
15 de fev. de 2024 | 2,0299 | 2,0685 | 2,0299 | 2,0670 | 2,0670 | 639 |
14 de fev. de 2024 | 2,0549 | 2,0557 | 2,0503 | 2,0504 | 2,0504 | 302 |
13 de fev. de 2024 | 2,0871 | 2,0886 | 2,0832 | 2,0874 | 2,0874 | 374 |
12 de fev. de 2024 | 2,0615 | 2,0873 | 2,0605 | 2,0869 | 2,0869 | 255 |
09 de fev. de 2024 | 2,0721 | 2,0767 | 2,0614 | 2,0767 | 2,0767 | 193 |
08 de fev. de 2024 | 2,0470 | 2,0610 | 2,0437 | 2,0610 | 2,0610 | 414 |
07 de fev. de 2024 | 2,0098 | 2,0140 | 2,0038 | 2,0112 | 2,0112 | 342 |
06 de fev. de 2024 | 1,9845 | 2,0030 | 1,9845 | 1,9989 | 1,9989 | 281 |
05 de fev. de 2024 | 1,9725 | 1,9900 | 1,9604 | 1,9883 | 1,9883 | 674 |
02 de fev. de 2024 | 1,9914 | 1,9914 | 1,9600 | 1,9659 | 1,9659 | 577 |
01 de fev. de 2024 | 1,9985 | 1,9985 | 1,9985 | 1,9985 | 1,9985 | 895 |
31 de jan. de 2024 | 2,0543 | 2,0543 | 2,0277 | 2,0356 | 2,0356 | 327 |
30 de jan. de 2024 | 2,0785 | 2,0785 | 2,0785 | 2,0785 | 2,0785 | 258 |
29 de jan. de 2024 | 2,0697 | 2,0774 | 2,0599 | 2,0599 | 2,0599 | 128 |
26 de jan. de 2024 | 2,0443 | 2,0880 | 2,0443 | 2,0880 | 2,0880 | 326 |
25 de jan. de 2024 | 2,0504 | 2,0723 | 2,0504 | 2,0723 | 2,0723 | 545 |
24 de jan. de 2024 | 2,0347 | 2,0347 | 2,0347 | 2,0347 | 2,0347 | 115 |
23 de jan. de 2024 | 2,0150 | 2,0346 | 2,0106 | 2,0318 | 2,0318 | 77 |
22 de jan. de 2024 | 1,9927 | 2,0440 | 1,9927 | 2,0440 | 2,0440 | 115 |
19 de jan. de 2024 | 2,0110 | 2,0143 | 1,9965 | 1,9965 | 1,9965 | 80 |
18 de jan. de 2024 | 2,0121 | 2,0121 | 2,0121 | 2,0121 | 2,0121 | 32 |
17 de jan. de 2024 | 1,9580 | 1,9854 | 1,9580 | 1,9854 | 1,9854 | 100 |
16 de jan. de 2024 | 2,0051 | 2,0051 | 1,9767 | 1,9829 | 1,9829 | 157 |
12 de jan. de 2024 | 2,0106 | 2,0106 | 1,9847 | 1,9875 | 1,9875 | 77 |
11 de jan. de 2024 | 1,9823 | 1,9823 | 1,9713 | 1,9713 | 1,9713 | 36 |
10 de jan. de 2024 | 1,9811 | 1,9874 | 1,9465 | 1,9492 | 1,9492 | 42 |
09 de jan. de 2024 | 1,9653 | 1,9653 | 1,9523 | 1,9609 | 1,9609 | 64 |
08 de jan. de 2024 | 1,9246 | 1,9410 | 1,9219 | 1,9334 | 1,9334 | 252 |
05 de jan. de 2024 | 1,9860 | 1,9866 | 1,9827 | 1,9866 | 1,9866 | 155 |
04 de jan. de 2024 | 1,9751 | 1,9751 | 1,9751 | 1,9751 | 1,9751 | 230 |
03 de jan. de 2024 | 1,9977 | 1,9977 | 1,9977 | 1,9977 | 1,9977 | 59 |
02 de jan. de 2024 | 1,9482 | 1,9482 | 1,9482 | 1,9482 | 1,9482 | 218 |
29 de dez. de 2023 | 1,9529 | 1,9594 | 1,9529 | 1,9594 | 1,9594 | 49 |
28 de dez. de 2023 | 1,9914 | 1,9938 | 1,9566 | 1,9566 | 1,9566 | 185 |
27 de dez. de 2023 | 2,0085 | 2,0085 | 2,0085 | 2,0085 | 2,0085 | 157 |
26 de dez. de 2023 | 2,0347 | 2,0347 | 2,0347 | 2,0347 | 2,0347 | 18 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |