Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 2,1593 | 2,1593 | 2,1506 | 2,1566 | 2,1566 | 630 |
16 de mai. de 2024 | 2,1312 | 2,1460 | 2,1296 | 2,1406 | 2,1406 | 1.119 |
15 de mai. de 2024 | 2,1163 | 2,1298 | 2,0941 | 2,1270 | 2,1270 | 1.211 |
14 de mai. de 2024 | 2,1343 | 2,1343 | 2,0969 | 2,1132 | 2,1132 | 1.130 |
13 de mai. de 2024 | 2,1355 | 2,1374 | 2,1296 | 2,1357 | 2,1357 | 1.193 |
10 de mai. de 2024 | 2,1370 | 2,1392 | 2,1178 | 2,1178 | 2,1178 | 309 |
09 de mai. de 2024 | 2,1310 | 2,1370 | 2,1243 | 2,1370 | 2,1370 | 224 |
08 de mai. de 2024 | 2,0999 | 2,1276 | 2,0999 | 2,1276 | 2,1276 | 295 |
07 de mai. de 2024 | 2,1259 | 2,1293 | 2,1193 | 2,1272 | 2,1272 | 544 |
06 de mai. de 2024 | 2,1343 | 2,1455 | 2,1331 | 2,1388 | 2,1388 | 346 |
03 de mai. de 2024 | 2,1307 | 2,1353 | 2,1187 | 2,1187 | 2,1187 | 564 |
02 de mai. de 2024 | 2,1241 | 2,1352 | 2,1210 | 2,1352 | 2,1352 | 778 |
01 de mai. de 2024 | 2,1721 | 2,1879 | 2,1207 | 2,1207 | 2,1207 | 1.102 |
30 de abr. de 2024 | 2,2159 | 2,2159 | 2,1919 | 2,1983 | 2,1983 | 806 |
29 de abr. de 2024 | 2,2302 | 2,2330 | 2,2187 | 2,2187 | 2,2187 | 517 |
26 de abr. de 2024 | 2,2400 | 2,2428 | 2,2220 | 2,2361 | 2,2361 | 556 |
25 de abr. de 2024 | 2,2147 | 2,2289 | 2,1990 | 2,2280 | 2,2280 | 409 |
24 de abr. de 2024 | 2,2106 | 2,2106 | 2,2106 | 2,2106 | 2,2106 | 205 |
23 de abr. de 2024 | 2,1645 | 2,2091 | 2,1634 | 2,2091 | 2,2091 | 470 |
22 de abr. de 2024 | 2,1720 | 2,1843 | 2,1689 | 2,1843 | 2,1843 | 352 |
19 de abr. de 2024 | 2,1810 | 2,1896 | 2,1743 | 2,1874 | 2,1874 | 1.126 |
18 de abr. de 2024 | 2,1869 | 2,1869 | 2,1869 | 2,1869 | 2,1869 | 440 |
17 de abr. de 2024 | 2,2434 | 2,2434 | 2,1971 | 2,1971 | 2,1971 | 562 |
16 de abr. de 2024 | 2,2457 | 2,2631 | 2,2455 | 2,2631 | 2,2631 | 346 |
15 de abr. de 2024 | 2,2533 | 2,2585 | 2,2533 | 2,2533 | 2,2533 | 330 |
12 de abr. de 2024 | 2,2701 | 2,2774 | 2,2639 | 2,2639 | 2,2639 | 484 |
11 de abr. de 2024 | 2,2258 | 2,2394 | 2,2220 | 2,2394 | 2,2394 | 449 |
10 de abr. de 2024 | 2,2302 | 2,2458 | 2,2154 | 2,2458 | 2,2458 | 1.698 |
09 de abr. de 2024 | 2,2281 | 2,2281 | 2,2281 | 2,2281 | 2,2281 | 165 |
08 de abr. de 2024 | 2,2353 | 2,2371 | 2,2274 | 2,2368 | 2,2368 | 1.138 |
05 de abr. de 2024 | 2,2534 | 2,2534 | 2,2534 | 2,2534 | 2,2534 | 89 |
04 de abr. de 2024 | 2,2208 | 2,2517 | 2,2159 | 2,2517 | 2,2517 | 164 |
03 de abr. de 2024 | 2,2220 | 2,2331 | 2,2220 | 2,2234 | 2,2234 | 322 |
02 de abr. de 2024 | 2,2096 | 2,2096 | 2,2096 | 2,2096 | 2,2096 | 199 |
01 de abr. de 2024 | 2,1799 | 2,1848 | 2,1799 | 2,1828 | 2,1828 | 95 |
28 de mar. de 2024 | 2,1732 | 2,1812 | 2,1693 | 2,1812 | 2,1812 | 89 |
27 de mar. de 2024 | 2,1489 | 2,1538 | 2,1489 | 2,1538 | 2,1538 | 59 |
26 de mar. de 2024 | 2,1624 | 2,1624 | 2,1498 | 2,1498 | 2,1498 | 29 |
25 de mar. de 2024 | 2,1630 | 2,1665 | 2,1626 | 2,1626 | 2,1626 | 13 |
22 de mar. de 2024 | 2,1433 | 2,1433 | 2,1433 | 2,1433 | 2,1433 | 37 |
21 de mar. de 2024 | 2,1567 | 2,1614 | 2,1505 | 2,1614 | 2,1614 | 97 |
20 de mar. de 2024 | 2,1585 | 2,1585 | 2,1585 | 2,1585 | 2,1585 | 35 |
19 de mar. de 2024 | 2,1753 | 2,1809 | 2,1737 | 2,1807 | 2,1807 | 64 |
18 de mar. de 2024 | 2,1628 | 2,1684 | 2,1628 | 2,1684 | 2,1684 | 145 |
15 de mar. de 2024 | 2,1347 | 2,1393 | 2,1347 | 2,1393 | 2,1393 | 259 |
14 de mar. de 2024 | 2,1230 | 2,1380 | 2,1230 | 2,1380 | 2,1380 | 82 |
13 de mar. de 2024 | 2,1066 | 2,1168 | 2,1016 | 2,1164 | 2,1164 | 143 |
12 de mar. de 2024 | 2,0544 | 2,0742 | 2,0544 | 2,0708 | 2,0708 | 131 |
11 de mar. de 2024 | 2,0424 | 2,0692 | 2,0414 | 2,0692 | 2,0692 | 127 |
08 de mar. de 2024 | 2,0525 | 2,0536 | 2,0448 | 2,0477 | 2,0477 | 41 |
07 de mar. de 2024 | 2,0665 | 2,0743 | 2,0665 | 2,0668 | 2,0668 | 102 |
06 de mar. de 2024 | 2,0600 | 2,0692 | 2,0540 | 2,0540 | 2,0540 | 164 |
05 de mar. de 2024 | 2,0414 | 2,0414 | 2,0414 | 2,0414 | 2,0414 | 345 |
04 de mar. de 2024 | 2,0719 | 2,0756 | 2,0594 | 2,0675 | 2,0675 | 45 |
01 de mar. de 2024 | 2,0751 | 2,0751 | 2,0751 | 2,0751 | 2,0751 | 580 |
29 de fev. de 2024 | 2,0463 | 2,0463 | 2,0463 | 2,0463 | 2,0463 | 576 |
28 de fev. de 2024 | 2,0475 | 2,0475 | 2,0470 | 2,0470 | 2,0470 | 1.536 |
27 de fev. de 2024 | 2,0753 | 2,0753 | 2,0753 | 2,0753 | 2,0753 | 151 |
26 de fev. de 2024 | 2,0601 | 2,0601 | 2,0601 | 2,0601 | 2,0601 | 21 |
23 de fev. de 2024 | 2,0362 | 2,0362 | 2,0362 | 2,0362 | 2,0362 | 45 |
22 de fev. de 2024 | 2,0352 | 2,0828 | 2,0349 | 2,0828 | 2,0828 | 24 |
21 de fev. de 2024 | 2,0525 | 2,0566 | 2,0525 | 2,0566 | 2,0566 | 102 |
20 de fev. de 2024 | 2,0458 | 2,0458 | 2,0458 | 2,0458 | 2,0458 | 18 |
16 de fev. de 2024 | 2,0813 | 2,0813 | 2,0813 | 2,0813 | 2,0813 | 9 |
15 de fev. de 2024 | 2,0794 | 2,0794 | 2,0794 | 2,0794 | 2,0794 | 93 |
14 de fev. de 2024 | 2,0619 | 2,0619 | 2,0619 | 2,0619 | 2,0619 | 31 |
13 de fev. de 2024 | 2,0975 | 2,0975 | 2,0975 | 2,0975 | 2,0975 | 9 |
12 de fev. de 2024 | 2,1001 | 2,1001 | 2,0969 | 2,0969 | 2,0969 | 28 |
09 de fev. de 2024 | 2,0800 | 2,0860 | 2,0800 | 2,0860 | 2,0860 | 47 |
08 de fev. de 2024 | 2,0673 | 2,0673 | 2,0673 | 2,0673 | 2,0673 | 130 |
07 de fev. de 2024 | 2,0176 | 2,0176 | 2,0176 | 2,0176 | 2,0176 | 41 |
06 de fev. de 2024 | 2,0057 | 2,0057 | 2,0057 | 2,0057 | 2,0057 | 14 |
05 de fev. de 2024 | 1,9953 | 1,9953 | 1,9953 | 1,9953 | 1,9953 | 147 |
02 de fev. de 2024 | 1,9787 | 1,9787 | 1,9715 | 1,9715 | 1,9715 | 22 |
01 de fev. de 2024 | 2,0420 | 2,0420 | 2,0012 | 2,0012 | 2,0012 | 20 |
31 de jan. de 2024 | 2,0363 | 2,0363 | 2,0363 | 2,0363 | 2,0363 | 26 |
30 de jan. de 2024 | 2,0793 | 2,0793 | 2,0793 | 2,0793 | 2,0793 | 11 |
29 de jan. de 2024 | 2,0568 | 2,0618 | 2,0544 | 2,0618 | 2,0618 | 26 |
26 de jan. de 2024 | 2,0487 | 2,0900 | 2,0463 | 2,0900 | 2,0900 | 110 |
25 de jan. de 2024 | 2,0761 | 2,0761 | 2,0761 | 2,0761 | 2,0761 | 36 |
24 de jan. de 2024 | 2,0404 | 2,0404 | 2,0404 | 2,0404 | 2,0404 | 15 |
23 de jan. de 2024 | 2,0250 | 2,0377 | 2,0250 | 2,0377 | 2,0377 | 5 |
22 de jan. de 2024 | 2,0498 | 2,0498 | 2,0498 | 2,0498 | 2,0498 | 13 |
19 de jan. de 2024 | 2,0038 | 2,0038 | 2,0037 | 2,0037 | 2,0037 | 9 |
18 de jan. de 2024 | 2,0189 | 2,0189 | 2,0189 | 2,0189 | 2,0189 | 5 |
17 de jan. de 2024 | 1,9956 | 1,9956 | 1,9956 | 1,9956 | 1,9956 | 9 |
16 de jan. de 2024 | 1,9932 | 1,9932 | 1,9932 | 1,9932 | 1,9932 | 12 |
12 de jan. de 2024 | 1,9989 | 1,9989 | 1,9989 | 1,9989 | 1,9989 | 7 |
11 de jan. de 2024 | 1,9829 | 1,9829 | 1,9829 | 1,9829 | 1,9829 | 3 |
10 de jan. de 2024 | 1,9632 | 1,9632 | 1,9632 | 1,9632 | 1,9632 | 11 |
09 de jan. de 2024 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | 7 |
08 de jan. de 2024 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | 21 |
05 de jan. de 2024 | 2,0026 | 2,0026 | 2,0026 | 2,0026 | 2,0026 | 8 |
04 de jan. de 2024 | 1,9907 | 1,9907 | 1,9907 | 1,9907 | 1,9907 | 14 |
03 de jan. de 2024 | 2,0115 | 2,0115 | 2,0115 | 2,0115 | 2,0115 | 5 |
02 de jan. de 2024 | 1,9638 | 1,9638 | 1,9638 | 1,9638 | 1,9638 | 8 |
29 de dez. de 2023 | 1,9765 | 1,9765 | 1,9765 | 1,9765 | 1,9765 | 8 |
28 de dez. de 2023 | 1,9774 | 1,9774 | 1,9738 | 1,9738 | 1,9738 | 11 |
27 de dez. de 2023 | 2,0242 | 2,0242 | 2,0242 | 2,0242 | 2,0242 | 68 |
26 de dez. de 2023 | 2,0491 | 2,0491 | 2,0491 | 2,0491 | 2,0491 | 5 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |