Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de mai. de 2024 | 2,0722 | 2,0722 | 2,0722 | 2,0722 | 2,0722 | - |
27 de mai. de 2024 | - | - | - | - | - | - |
24 de mai. de 2024 | 2,0310 | 2,0310 | 2,0310 | 2,0310 | 2,0310 | - |
23 de mai. de 2024 | 2,0147 | 2,0147 | 2,0147 | 2,0147 | 2,0147 | - |
22 de mai. de 2024 | 2,0321 | 2,0321 | 2,0321 | 2,0321 | 2,0321 | - |
21 de mai. de 2024 | 2,0590 | 2,0590 | 2,0590 | 2,0590 | 2,0590 | - |
20 de mai. de 2024 | 2,0677 | 2,0677 | 2,0677 | 2,0677 | 2,0677 | - |
17 de mai. de 2024 | 2,0675 | 2,0675 | 2,0675 | 2,0675 | 2,0675 | - |
16 de mai. de 2024 | 2,0441 | 2,0441 | 2,0441 | 2,0441 | 2,0441 | - |
15 de mai. de 2024 | 2,0337 | 2,0337 | 2,0337 | 2,0337 | 2,0337 | 1 |
14 de mai. de 2024 | 2,0176 | 2,0325 | 2,0176 | 2,0176 | 2,0176 | 6 |
13 de mai. de 2024 | 2,0315 | 2,0315 | 2,0315 | 2,0315 | 2,0315 | - |
10 de mai. de 2024 | 2,0105 | 2,0105 | 2,0105 | 2,0105 | 2,0105 | - |
09 de mai. de 2024 | 2,0286 | 2,0286 | 2,0286 | 2,0286 | 2,0286 | - |
08 de mai. de 2024 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | - |
07 de mai. de 2024 | 2,0231 | 2,0231 | 2,0231 | 2,0231 | 2,0231 | - |
06 de mai. de 2024 | 2,0328 | 2,0328 | 2,0328 | 2,0328 | 2,0328 | - |
03 de mai. de 2024 | 2,0157 | 2,0157 | 2,0157 | 2,0157 | 2,0157 | - |
02 de mai. de 2024 | 2,0232 | 2,0232 | 2,0232 | 2,0232 | 2,0232 | - |
01 de mai. de 2024 | 2,0104 | 2,0104 | 2,0104 | 2,0104 | 2,0104 | - |
30 de abr. de 2024 | 2,0775 | 2,0775 | 2,0775 | 2,0775 | 2,0775 | - |
29 de abr. de 2024 | 2,0915 | 2,0915 | 2,0915 | 2,0915 | 2,0915 | - |
26 de abr. de 2024 | 2,1129 | 2,1129 | 2,1129 | 2,1129 | 2,1129 | - |
25 de abr. de 2024 | 2,1113 | 2,1113 | 2,1113 | 2,1113 | 2,1113 | - |
24 de abr. de 2024 | 2,0951 | 2,0951 | 2,0951 | 2,0951 | 2,0951 | - |
23 de abr. de 2024 | 2,0928 | 2,0928 | 2,0928 | 2,0928 | 2,0928 | - |
22 de abr. de 2024 | 2,0768 | 2,0768 | 2,0768 | 2,0768 | 2,0768 | - |
19 de abr. de 2024 | 2,0799 | 2,0799 | 2,0799 | 2,0799 | 2,0799 | - |
18 de abr. de 2024 | 2,0815 | 2,0815 | 2,0815 | 2,0815 | 2,0815 | - |
17 de abr. de 2024 | 2,0877 | 2,0877 | 2,0877 | 2,0877 | 2,0877 | - |
16 de abr. de 2024 | 2,1396 | 2,1396 | 2,1396 | 2,1396 | 2,1396 | - |
15 de abr. de 2024 | 2,1304 | 2,1304 | 2,1304 | 2,1304 | 2,1304 | - |
12 de abr. de 2024 | 2,1342 | 2,1342 | 2,1342 | 2,1342 | 2,1342 | - |
11 de abr. de 2024 | 2,1170 | 2,1170 | 2,1170 | 2,1170 | 2,1170 | - |
10 de abr. de 2024 | 2,1255 | 2,1255 | 2,1255 | 2,1255 | 2,1255 | - |
09 de abr. de 2024 | 2,1231 | 2,1231 | 2,1231 | 2,1231 | 2,1231 | - |
08 de abr. de 2024 | 2,1303 | 2,1303 | 2,1303 | 2,1303 | 2,1303 | - |
05 de abr. de 2024 | 2,1433 | 2,1433 | 2,1433 | 2,1433 | 2,1433 | - |
04 de abr. de 2024 | 2,1464 | 2,1464 | 2,1464 | 2,1464 | 2,1464 | - |
03 de abr. de 2024 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | - |
02 de abr. de 2024 | 2,1168 | 2,1168 | 2,1168 | 2,1168 | 2,1168 | - |
01 de abr. de 2024 | 2,0962 | 2,0962 | 2,0962 | 2,0962 | 2,0962 | - |
28 de mar. de 2024 | 2,0981 | 2,0981 | 2,0981 | 2,0981 | 2,0981 | - |
27 de mar. de 2024 | 2,0756 | 2,0756 | 2,0756 | 2,0756 | 2,0756 | - |
26 de mar. de 2024 | 2,0697 | 2,0697 | 2,0697 | 2,0697 | 2,0697 | - |
25 de mar. de 2024 | 2,0803 | 2,0803 | 2,0803 | 2,0803 | 2,0803 | - |
22 de mar. de 2024 | 2,0611 | 2,0611 | 2,0611 | 2,0611 | 2,0611 | - |
21 de mar. de 2024 | 2,0776 | 2,0785 | 2,0776 | 2,0782 | 2,0782 | 2 |
20 de mar. de 2024 | 2,0724 | 2,0724 | 2,0724 | 2,0724 | 2,0724 | - |
19 de mar. de 2024 | 2,0906 | 2,0906 | 2,0906 | 2,0906 | 2,0906 | - |
18 de mar. de 2024 | 2,0811 | 2,0811 | 2,0811 | 2,0811 | 2,0811 | - |
15 de mar. de 2024 | 2,0658 | 2,0658 | 2,0658 | 2,0658 | 2,0658 | - |
14 de mar. de 2024 | 2,0594 | 2,0594 | 2,0594 | 2,0594 | 2,0594 | - |
13 de mar. de 2024 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | - |
12 de mar. de 2024 | 2,0046 | 2,0046 | 2,0046 | 2,0046 | 2,0046 | - |
11 de mar. de 2024 | 2,0056 | 2,0056 | 2,0056 | 2,0056 | 2,0056 | - |
08 de mar. de 2024 | 1,9851 | 1,9851 | 1,9851 | 1,9851 | 1,9851 | - |
07 de mar. de 2024 | 2,0032 | 2,0032 | 2,0032 | 2,0032 | 2,0032 | - |
06 de mar. de 2024 | 1,9929 | 1,9929 | 1,9929 | 1,9929 | 1,9929 | - |
05 de mar. de 2024 | 1,9926 | 1,9926 | 1,9800 | 1,9800 | 1,9800 | 4 |
04 de mar. de 2024 | 2,0011 | 2,0011 | 2,0011 | 2,0011 | 2,0011 | - |
01 de mar. de 2024 | 2,0072 | 2,0072 | 2,0072 | 2,0072 | 2,0072 | - |
29 de fev. de 2024 | 1,9855 | 1,9855 | 1,9855 | 1,9855 | 1,9855 | - |
28 de fev. de 2024 | 1,9865 | 1,9865 | 1,9862 | 1,9862 | 1,9862 | 5 |
27 de fev. de 2024 | 2,0094 | 2,0094 | 2,0094 | 2,0094 | 2,0094 | - |
26 de fev. de 2024 | 1,9918 | 1,9918 | 1,9918 | 1,9918 | 1,9918 | - |
23 de fev. de 2024 | 1,9655 | 1,9655 | 1,9655 | 1,9655 | 1,9655 | - |
22 de fev. de 2024 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | - |
21 de fev. de 2024 | 1,9805 | 1,9805 | 1,9805 | 1,9805 | 1,9805 | - |
20 de fev. de 2024 | 1,9619 | 1,9619 | 1,9619 | 1,9619 | 1,9619 | - |
16 de fev. de 2024 | 1,9960 | 1,9960 | 1,9960 | 1,9960 | 1,9960 | - |
15 de fev. de 2024 | 1,9921 | 1,9921 | 1,9921 | 1,9921 | 1,9921 | - |
14 de fev. de 2024 | 1,9644 | 1,9644 | 1,9644 | 1,9644 | 1,9644 | - |
13 de fev. de 2024 | 1,9876 | 1,9876 | 1,9876 | 1,9876 | 1,9876 | - |
12 de fev. de 2024 | 1,9867 | 1,9867 | 1,9867 | 1,9867 | 1,9867 | - |
09 de fev. de 2024 | 1,9801 | 1,9801 | 1,9801 | 1,9801 | 1,9801 | - |
08 de fev. de 2024 | 1,9698 | 1,9698 | 1,9698 | 1,9698 | 1,9698 | - |
07 de fev. de 2024 | 1,9358 | 1,9358 | 1,9358 | 1,9358 | 1,9358 | - |
06 de fev. de 2024 | 1,9279 | 1,9279 | 1,9279 | 1,9279 | 1,9279 | - |
05 de fev. de 2024 | 1,9221 | 1,9221 | 1,9221 | 1,9221 | 1,9221 | - |
02 de fev. de 2024 | 1,8976 | 1,8976 | 1,8976 | 1,8976 | 1,8976 | - |
01 de fev. de 2024 | 1,9257 | 1,9257 | 1,9257 | 1,9257 | 1,9257 | - |
31 de jan. de 2024 | 1,9631 | 1,9631 | 1,9631 | 1,9631 | 1,9631 | - |
30 de jan. de 2024 | 2,0066 | 2,0066 | 2,0066 | 2,0066 | 2,0066 | - |
29 de jan. de 2024 | 1,9979 | 1,9979 | 1,9979 | 1,9979 | 1,9979 | - |
26 de jan. de 2024 | 2,0256 | 2,0256 | 2,0256 | 2,0256 | 2,0256 | - |
25 de jan. de 2024 | 2,0126 | 2,0126 | 2,0126 | 2,0126 | 2,0126 | - |
24 de jan. de 2024 | 1,9787 | 1,9787 | 1,9787 | 1,9787 | 1,9787 | - |
23 de jan. de 2024 | 1,9775 | 1,9775 | 1,9775 | 1,9775 | 1,9775 | - |
22 de jan. de 2024 | 1,9913 | 1,9913 | 1,9913 | 1,9913 | 1,9913 | - |
19 de jan. de 2024 | 1,9529 | 1,9529 | 1,9529 | 1,9529 | 1,9529 | - |
18 de jan. de 2024 | 1,9693 | 1,9693 | 1,9693 | 1,9693 | 1,9693 | - |
17 de jan. de 2024 | 1,9539 | 1,9539 | 1,9539 | 1,9539 | 1,9539 | - |
16 de jan. de 2024 | 1,9547 | 1,9547 | 1,9547 | 1,9547 | 1,9547 | - |
12 de jan. de 2024 | 1,9594 | 1,9594 | 1,9594 | 1,9594 | 1,9594 | - |
11 de jan. de 2024 | 1,9436 | 1,9436 | 1,9436 | 1,9436 | 1,9436 | - |
10 de jan. de 2024 | 1,9295 | 1,9295 | 1,9295 | 1,9295 | 1,9295 | - |
09 de jan. de 2024 | 1,9421 | 1,9421 | 1,9421 | 1,9421 | 1,9421 | - |
08 de jan. de 2024 | 1,9215 | 1,9215 | 1,9215 | 1,9215 | 1,9215 | - |
05 de jan. de 2024 | 1,9643 | 1,9643 | 1,9643 | 1,9643 | 1,9643 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |