Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
27 de mai. de 2024 | - | - | - | - | - | - |
24 de mai. de 2024 | 2,1584 | 2,1584 | 2,1584 | 2,1584 | 2,1584 | - |
23 de mai. de 2024 | 2,1430 | 2,1430 | 2,1430 | 2,1430 | 2,1430 | - |
22 de mai. de 2024 | 2,1596 | 2,1596 | 2,1596 | 2,1596 | 2,1596 | - |
21 de mai. de 2024 | 2,1853 | 2,1853 | 2,1853 | 2,1853 | 2,1853 | - |
20 de mai. de 2024 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | - |
17 de mai. de 2024 | 2,1938 | 2,1938 | 2,1938 | 2,1938 | 2,1938 | - |
16 de mai. de 2024 | 2,1704 | 2,1704 | 2,1704 | 2,1704 | 2,1704 | - |
15 de mai. de 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
14 de mai. de 2024 | 2,1439 | 2,1439 | 2,1439 | 2,1439 | 2,1439 | - |
13 de mai. de 2024 | 2,1569 | 2,1569 | 2,1569 | 2,1569 | 2,1569 | - |
10 de mai. de 2024 | 2,1359 | 2,1359 | 2,1359 | 2,1359 | 2,1359 | - |
09 de mai. de 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
08 de mai. de 2024 | 2,1494 | 2,1494 | 2,1494 | 2,1494 | 2,1494 | - |
07 de mai. de 2024 | 2,1485 | 2,1485 | 2,1485 | 2,1485 | 2,1485 | - |
06 de mai. de 2024 | 2,1582 | 2,1582 | 2,1582 | 2,1582 | 2,1582 | - |
03 de mai. de 2024 | 2,1411 | 2,1411 | 2,1411 | 2,1411 | 2,1411 | - |
02 de mai. de 2024 | 2,1472 | 2,1472 | 2,1472 | 2,1472 | 2,1472 | - |
01 de mai. de 2024 | 2,1344 | 2,1344 | 2,1344 | 2,1344 | 2,1344 | - |
30 de abr. de 2024 | 2,1976 | 2,1976 | 2,1976 | 2,1976 | 2,1976 | - |
29 de abr. de 2024 | 2,2102 | 2,2102 | 2,2102 | 2,2102 | 2,2102 | - |
26 de abr. de 2024 | 2,2316 | 2,2316 | 2,2316 | 2,2316 | 2,2316 | - |
25 de abr. de 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
24 de abr. de 2024 | 2,2181 | 2,2181 | 2,2181 | 2,2181 | 2,2181 | - |
23 de abr. de 2024 | 2,2158 | 2,2158 | 2,2158 | 2,2158 | 2,2158 | - |
22 de abr. de 2024 | 2,1998 | 2,1998 | 2,1998 | 2,1998 | 2,1998 | - |
19 de abr. de 2024 | 2,2026 | 2,2026 | 2,2026 | 2,2026 | 2,2026 | - |
18 de abr. de 2024 | 2,2037 | 2,2037 | 2,2037 | 2,2037 | 2,2037 | - |
17 de abr. de 2024 | 2,2091 | 2,2091 | 2,2091 | 2,2091 | 2,2091 | - |
16 de abr. de 2024 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | - |
15 de abr. de 2024 | 2,2400 | 2,2492 | 2,2400 | 2,2492 | 2,2492 | 10 |
12 de abr. de 2024 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | 10 |
11 de abr. de 2024 | 2,2378 | 2,2378 | 2,2378 | 2,2378 | 2,2378 | - |
10 de abr. de 2024 | 2,2463 | 2,2463 | 2,2463 | 2,2463 | 2,2463 | - |
09 de abr. de 2024 | 2,2439 | 2,2439 | 2,2439 | 2,2439 | 2,2439 | - |
08 de abr. de 2024 | 2,2494 | 2,2494 | 2,2494 | 2,2494 | 2,2494 | - |
05 de abr. de 2024 | 2,2595 | 2,2595 | 2,2595 | 2,2595 | 2,2595 | - |
04 de abr. de 2024 | 2,2629 | 2,2629 | 2,2629 | 2,2629 | 2,2629 | - |
03 de abr. de 2024 | 2,2473 | 2,2473 | 2,2473 | 2,2473 | 2,2473 | - |
02 de abr. de 2024 | 2,2484 | 2,2484 | 2,2484 | 2,2484 | 2,2484 | - |
01 de abr. de 2024 | 2,2310 | 2,2310 | 2,2310 | 2,2310 | 2,2310 | - |
28 de mar. de 2024 | 2,2329 | 2,2329 | 2,2329 | 2,2329 | 2,2329 | - |
27 de mar. de 2024 | 2,2102 | 2,2102 | 2,2102 | 2,2102 | 2,2102 | - |
26 de mar. de 2024 | 2,2029 | 2,2029 | 2,2029 | 2,2029 | 2,2029 | - |
25 de mar. de 2024 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | - |
22 de mar. de 2024 | 2,1943 | 2,1943 | 2,1943 | 2,1943 | 2,1943 | - |
21 de mar. de 2024 | 2,2106 | 2,2106 | 2,2106 | 2,2106 | 2,2106 | - |
20 de mar. de 2024 | 2,2048 | 2,2048 | 2,2048 | 2,2048 | 2,2048 | - |
19 de mar. de 2024 | 2,2230 | 2,2230 | 2,2230 | 2,2230 | 2,2230 | - |
18 de mar. de 2024 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | - |
15 de mar. de 2024 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | - |
14 de mar. de 2024 | 2,1956 | 2,1956 | 2,1956 | 2,1956 | 2,1956 | - |
13 de mar. de 2024 | 2,1849 | 2,1849 | 2,1849 | 2,1849 | 2,1849 | - |
12 de mar. de 2024 | 2,1488 | 2,1488 | 2,1488 | 2,1488 | 2,1488 | - |
11 de mar. de 2024 | 2,1481 | 2,1481 | 2,1481 | 2,1481 | 2,1481 | - |
08 de mar. de 2024 | 2,1276 | 2,1276 | 2,1276 | 2,1276 | 2,1276 | - |
07 de mar. de 2024 | 2,1434 | 2,1434 | 2,1434 | 2,1434 | 2,1434 | - |
06 de mar. de 2024 | 2,1331 | 2,1331 | 2,1331 | 2,1331 | 2,1331 | - |
05 de mar. de 2024 | 2,1194 | 2,1194 | 2,1194 | 2,1194 | 2,1194 | - |
04 de mar. de 2024 | 2,1333 | 2,1333 | 2,1333 | 2,1333 | 2,1333 | - |
01 de mar. de 2024 | 2,1359 | 2,1359 | 2,1359 | 2,1359 | 2,1359 | - |
29 de fev. de 2024 | 2,1146 | 2,1146 | 2,1146 | 2,1146 | 2,1146 | - |
28 de fev. de 2024 | 2,1156 | 2,1156 | 2,1153 | 2,1153 | 2,1153 | - |
27 de fev. de 2024 | 2,1369 | 2,1369 | 2,1369 | 2,1369 | 2,1369 | - |
26 de fev. de 2024 | 2,1205 | 2,1205 | 2,1205 | 2,1205 | 2,1205 | - |
23 de fev. de 2024 | 2,0942 | 2,0942 | 2,0942 | 2,0942 | 2,0942 | - |
22 de fev. de 2024 | 2,1351 | 2,1351 | 2,1351 | 2,1351 | 2,1351 | - |
21 de fev. de 2024 | 2,1151 | 2,1151 | 2,1151 | 2,1151 | 2,1151 | - |
20 de fev. de 2024 | 2,0969 | 2,0969 | 2,0969 | 2,0969 | 2,0969 | - |
16 de fev. de 2024 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | - |
15 de fev. de 2024 | 2,1271 | 2,1271 | 2,1271 | 2,1271 | 2,1271 | - |
14 de fev. de 2024 | 2,0994 | 2,0994 | 2,0994 | 2,0994 | 2,0994 | - |
13 de fev. de 2024 | 2,1226 | 2,1226 | 2,1226 | 2,1226 | 2,1226 | - |
12 de fev. de 2024 | 2,1217 | 2,1217 | 2,1217 | 2,1217 | 2,1217 | - |
09 de fev. de 2024 | 2,1174 | 2,1174 | 2,1174 | 2,1174 | 2,1174 | - |
08 de fev. de 2024 | 2,1086 | 2,1086 | 2,1086 | 2,1086 | 2,1086 | - |
07 de fev. de 2024 | 2,0795 | 2,0795 | 2,0795 | 2,0795 | 2,0795 | - |
06 de fev. de 2024 | 2,0698 | 2,0698 | 2,0698 | 2,0698 | 2,0698 | - |
05 de fev. de 2024 | 2,0604 | 2,0604 | 2,0604 | 2,0604 | 2,0604 | - |
02 de fev. de 2024 | 2,0359 | 2,0359 | 2,0359 | 2,0359 | 2,0359 | - |
01 de fev. de 2024 | 2,0626 | 2,0626 | 2,0626 | 2,0626 | 2,0626 | - |
31 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
30 de jan. de 2024 | 2,1403 | 2,1403 | 2,1403 | 2,1403 | 2,1403 | - |
29 de jan. de 2024 | 2,1317 | 2,1317 | 2,1317 | 2,1317 | 2,1317 | - |
26 de jan. de 2024 | 2,1535 | 2,1535 | 2,1535 | 2,1535 | 2,1535 | - |
25 de jan. de 2024 | 2,1405 | 2,1405 | 2,1405 | 2,1405 | 2,1405 | - |
24 de jan. de 2024 | 2,1061 | 2,1061 | 2,1061 | 2,1061 | 2,1061 | - |
23 de jan. de 2024 | 2,1049 | 2,1049 | 2,1049 | 2,1049 | 2,1049 | - |
22 de jan. de 2024 | 2,1187 | 2,1187 | 2,1187 | 2,1187 | 2,1187 | - |
19 de jan. de 2024 | 2,0837 | 2,0837 | 2,0837 | 2,0837 | 2,0837 | - |
18 de jan. de 2024 | 2,1001 | 2,1001 | 2,1001 | 2,1001 | 2,1001 | - |
17 de jan. de 2024 | 2,0871 | 2,0871 | 2,0871 | 2,0871 | 2,0871 | - |
16 de jan. de 2024 | 2,0879 | 2,0879 | 2,0879 | 2,0879 | 2,0879 | - |
12 de jan. de 2024 | 2,0926 | 2,0926 | 2,0926 | 2,0926 | 2,0926 | - |
11 de jan. de 2024 | 2,0768 | 2,0768 | 2,0768 | 2,0768 | 2,0768 | - |
10 de jan. de 2024 | 2,0609 | 2,0609 | 2,0609 | 2,0609 | 2,0609 | - |
09 de jan. de 2024 | 2,0694 | 2,0694 | 2,0694 | 2,0694 | 2,0694 | - |
08 de jan. de 2024 | 2,0519 | 2,0519 | 2,0519 | 2,0519 | 2,0519 | - |
05 de jan. de 2024 | 2,0904 | 2,0904 | 2,0904 | 2,0904 | 2,0904 | - |
04 de jan. de 2024 | 2,0808 | 2,0808 | 2,0808 | 2,0808 | 2,0808 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |