Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | - |
16 de mai. de 2024 | 2,2306 | 2,2306 | 2,2306 | 2,2306 | 2,2306 | - |
15 de mai. de 2024 | 2,2202 | 2,2202 | 2,2202 | 2,2202 | 2,2202 | - |
14 de mai. de 2024 | 2,2041 | 2,2041 | 2,2041 | 2,2041 | 2,2041 | - |
13 de mai. de 2024 | 2,2174 | 2,2174 | 2,2174 | 2,2174 | 2,2174 | - |
10 de mai. de 2024 | 2,1964 | 2,1964 | 2,1964 | 2,1964 | 2,1964 | - |
09 de mai. de 2024 | 2,2145 | 2,2145 | 2,2145 | 2,2145 | 2,2145 | - |
08 de mai. de 2024 | 2,2099 | 2,2099 | 2,2099 | 2,2099 | 2,2099 | - |
07 de mai. de 2024 | 2,2090 | 2,2090 | 2,2090 | 2,2090 | 2,2090 | - |
06 de mai. de 2024 | 2,2187 | 2,2187 | 2,2187 | 2,2187 | 2,2187 | - |
03 de mai. de 2024 | 2,2016 | 2,2016 | 2,2016 | 2,2016 | 2,2016 | - |
02 de mai. de 2024 | 2,2089 | 2,2089 | 2,2089 | 2,2089 | 2,2089 | - |
01 de mai. de 2024 | 2,1961 | 2,1961 | 2,1961 | 2,1961 | 2,1961 | - |
30 de abr. de 2024 | 2,2627 | 2,2627 | 2,2627 | 2,2627 | 2,2627 | - |
29 de abr. de 2024 | 2,2765 | 2,2765 | 2,2765 | 2,2765 | 2,2765 | - |
26 de abr. de 2024 | 2,2979 | 2,2979 | 2,2979 | 2,2979 | 2,2979 | - |
25 de abr. de 2024 | 2,2963 | 2,2963 | 2,2963 | 2,2963 | 2,2963 | - |
24 de abr. de 2024 | 2,2804 | 2,2804 | 2,2804 | 2,2804 | 2,2804 | - |
23 de abr. de 2024 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | - |
22 de abr. de 2024 | 2,2621 | 2,2621 | 2,2621 | 2,2621 | 2,2621 | - |
19 de abr. de 2024 | 2,2649 | 2,2649 | 2,2649 | 2,2649 | 2,2649 | - |
18 de abr. de 2024 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | - |
17 de abr. de 2024 | 2,2714 | 2,2714 | 2,2714 | 2,2714 | 2,2714 | - |
16 de abr. de 2024 | 2,3224 | 2,3224 | 2,3224 | 2,3224 | 2,3224 | - |
15 de abr. de 2024 | 2,3132 | 2,3132 | 2,3132 | 2,3132 | 2,3132 | - |
12 de abr. de 2024 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | - |
11 de abr. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
10 de abr. de 2024 | 2,3085 | 2,3085 | 2,3085 | 2,3085 | 2,3085 | - |
09 de abr. de 2024 | 2,3061 | 2,3061 | 2,3061 | 2,3061 | 2,3061 | - |
08 de abr. de 2024 | 2,3116 | 2,3116 | 2,3116 | 2,3116 | 2,3116 | - |
05 de abr. de 2024 | 2,3244 | 2,3244 | 2,3244 | 2,3244 | 2,3244 | - |
04 de abr. de 2024 | 2,3276 | 2,3276 | 2,3276 | 2,3276 | 2,3276 | - |
03 de abr. de 2024 | 2,3111 | 2,3111 | 2,3047 | 2,3047 | 2,3047 | 5 |
02 de abr. de 2024 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | - |
01 de abr. de 2024 | 2,2786 | 2,2786 | 2,2786 | 2,2786 | 2,2786 | - |
28 de mar. de 2024 | 2,2805 | 2,2805 | 2,2805 | 2,2805 | 2,2805 | - |
27 de mar. de 2024 | 2,2581 | 2,2581 | 2,2581 | 2,2581 | 2,2581 | - |
26 de mar. de 2024 | 2,2522 | 2,2522 | 2,2522 | 2,2522 | 2,2522 | - |
25 de mar. de 2024 | 2,2628 | 2,2628 | 2,2628 | 2,2628 | 2,2628 | - |
22 de mar. de 2024 | 2,2436 | 2,2436 | 2,2436 | 2,2436 | 2,2436 | - |
21 de mar. de 2024 | 2,2606 | 2,2606 | 2,2606 | 2,2606 | 2,2606 | - |
20 de mar. de 2024 | 2,2548 | 2,2548 | 2,2548 | 2,2548 | 2,2548 | - |
19 de mar. de 2024 | 2,2730 | 2,2730 | 2,2730 | 2,2730 | 2,2730 | - |
18 de mar. de 2024 | 2,2635 | 2,2635 | 2,2635 | 2,2635 | 2,2635 | - |
15 de mar. de 2024 | 2,2486 | 2,2486 | 2,2486 | 2,2486 | 2,2486 | - |
14 de mar. de 2024 | 2,2422 | 2,2422 | 2,2422 | 2,2422 | 2,2422 | - |
13 de mar. de 2024 | 2,2272 | 2,2272 | 2,2272 | 2,2272 | 2,2272 | - |
12 de mar. de 2024 | 2,1882 | 2,1882 | 2,1882 | 2,1882 | 2,1882 | - |
11 de mar. de 2024 | 2,1891 | 2,1891 | 2,1891 | 2,1891 | 2,1891 | - |
08 de mar. de 2024 | 2,1686 | 2,1686 | 2,1686 | 2,1686 | 2,1686 | - |
07 de mar. de 2024 | 2,1862 | 2,1862 | 2,1862 | 2,1862 | 2,1862 | - |
06 de mar. de 2024 | 2,1759 | 2,1759 | 2,1759 | 2,1759 | 2,1759 | - |
05 de mar. de 2024 | 2,1631 | 2,1631 | 2,1631 | 2,1631 | 2,1631 | - |
04 de mar. de 2024 | 2,1839 | 2,1839 | 2,1839 | 2,1839 | 2,1839 | - |
01 de mar. de 2024 | 2,1899 | 2,1899 | 2,1899 | 2,1899 | 2,1899 | - |
29 de fev. de 2024 | 2,1685 | 2,1685 | 2,1685 | 2,1685 | 2,1685 | - |
28 de fev. de 2024 | 2,1695 | 2,1695 | 2,1692 | 2,1692 | 2,1692 | 5 |
27 de fev. de 2024 | 2,1922 | 2,1922 | 2,1922 | 2,1922 | 2,1922 | - |
26 de fev. de 2024 | 2,1747 | 2,1747 | 2,1747 | 2,1747 | 2,1747 | - |
23 de fev. de 2024 | 2,1484 | 2,1484 | 2,1484 | 2,1484 | 2,1484 | - |
22 de fev. de 2024 | 2,1908 | 2,1908 | 2,1908 | 2,1908 | 2,1908 | - |
21 de fev. de 2024 | 2,1641 | 2,1641 | 2,1641 | 2,1641 | 2,1641 | - |
20 de fev. de 2024 | 2,1456 | 2,1456 | 2,1456 | 2,1456 | 2,1456 | - |
16 de fev. de 2024 | 2,1797 | 2,1797 | 2,1797 | 2,1797 | 2,1797 | - |
15 de fev. de 2024 | 2,1758 | 2,1758 | 2,1758 | 2,1758 | 2,1758 | - |
14 de fev. de 2024 | 2,1481 | 2,1481 | 2,1481 | 2,1481 | 2,1481 | - |
13 de fev. de 2024 | 2,1713 | 2,1713 | 2,1713 | 2,1713 | 2,1713 | - |
12 de fev. de 2024 | 2,1704 | 2,1704 | 2,1704 | 2,1704 | 2,1704 | - |
09 de fev. de 2024 | 2,1641 | 2,1641 | 2,1641 | 2,1641 | 2,1641 | - |
08 de fev. de 2024 | 2,1541 | 2,1541 | 2,1541 | 2,1541 | 2,1541 | - |
07 de fev. de 2024 | 2,1205 | 2,1205 | 2,1205 | 2,1205 | 2,1205 | - |
06 de fev. de 2024 | 2,1126 | 2,1126 | 2,1126 | 2,1126 | 2,1126 | - |
05 de fev. de 2024 | 2,1068 | 2,1068 | 2,1068 | 2,1068 | 2,1068 | - |
02 de fev. de 2024 | 2,0823 | 2,0823 | 2,0823 | 2,0823 | 2,0823 | - |
01 de fev. de 2024 | 2,1103 | 2,1103 | 2,1103 | 2,1103 | 2,1103 | - |
31 de jan. de 2024 | 2,1477 | 2,1477 | 2,1477 | 2,1477 | 2,1477 | - |
30 de jan. de 2024 | 2,1911 | 2,1911 | 2,1911 | 2,1911 | 2,1911 | - |
29 de jan. de 2024 | 2,1824 | 2,1824 | 2,1824 | 2,1824 | 2,1824 | - |
26 de jan. de 2024 | 2,2098 | 2,2098 | 2,2098 | 2,2098 | 2,2098 | - |
25 de jan. de 2024 | 2,1968 | 2,1968 | 2,1968 | 2,1968 | 2,1968 | - |
24 de jan. de 2024 | 2,1631 | 2,1631 | 2,1631 | 2,1631 | 2,1631 | - |
23 de jan. de 2024 | 2,1619 | 2,1619 | 2,1619 | 2,1619 | 2,1619 | - |
22 de jan. de 2024 | 2,1757 | 2,1757 | 2,1757 | 2,1757 | 2,1757 | - |
19 de jan. de 2024 | 2,1377 | 2,1377 | 2,1377 | 2,1377 | 2,1377 | - |
18 de jan. de 2024 | 2,1541 | 2,1541 | 2,1541 | 2,1541 | 2,1541 | - |
17 de jan. de 2024 | 2,1390 | 2,1390 | 2,1390 | 2,1390 | 2,1390 | - |
16 de jan. de 2024 | 2,1398 | 2,1398 | 2,1398 | 2,1398 | 2,1398 | - |
12 de jan. de 2024 | 2,1445 | 2,1445 | 2,1445 | 2,1445 | 2,1445 | - |
11 de jan. de 2024 | 2,1287 | 2,1287 | 2,1287 | 2,1287 | 2,1287 | - |
10 de jan. de 2024 | 2,1149 | 2,1149 | 2,1149 | 2,1149 | 2,1149 | - |
09 de jan. de 2024 | 2,1273 | 2,1273 | 2,1273 | 2,1273 | 2,1273 | - |
08 de jan. de 2024 | 2,1071 | 2,1071 | 2,1071 | 2,1071 | 2,1071 | - |
05 de jan. de 2024 | 2,1495 | 2,1495 | 2,1495 | 2,1495 | 2,1495 | - |
04 de jan. de 2024 | 2,1402 | 2,1402 | 2,1402 | 2,1402 | 2,1402 | - |
03 de jan. de 2024 | 2,1594 | 2,1594 | 2,1594 | 2,1594 | 2,1594 | - |
02 de jan. de 2024 | 2,1117 | 2,1117 | 2,1117 | 2,1117 | 2,1117 | - |
29 de dez. de 2023 | 2,1224 | 2,1224 | 2,1224 | 2,1224 | 2,1224 | - |
28 de dez. de 2023 | 2,1301 | 2,1301 | 2,1301 | 2,1301 | 2,1301 | - |
27 de dez. de 2023 | 2,1648 | 2,1648 | 2,1648 | 2,1648 | 2,1648 | - |
26 de dez. de 2023 | 2,1872 | 2,1872 | 2,1872 | 2,1872 | 2,1872 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |