Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 2,3438 | 2,3475 | 2,3438 | 2,3475 | 2,3475 | 122 |
16 de mai. de 2024 | 2,3249 | 2,3438 | 2,3249 | 2,3398 | 2,3398 | 155 |
15 de mai. de 2024 | 2,3269 | 2,3269 | 2,3269 | 2,3269 | 2,3269 | 81 |
14 de mai. de 2024 | 2,3200 | 2,3200 | 2,3080 | 2,3141 | 2,3141 | 159 |
13 de mai. de 2024 | 2,3278 | 2,3392 | 2,3274 | 2,3353 | 2,3353 | 70 |
10 de mai. de 2024 | 2,3171 | 2,3171 | 2,3171 | 2,3171 | 2,3171 | 64 |
09 de mai. de 2024 | 2,3358 | 2,3358 | 2,3358 | 2,3358 | 2,3358 | 38 |
08 de mai. de 2024 | 2,3274 | 2,3274 | 2,3274 | 2,3274 | 2,3274 | 76 |
07 de mai. de 2024 | 2,3203 | 2,3264 | 2,3202 | 2,3264 | 2,3264 | 172 |
06 de mai. de 2024 | 2,3350 | 2,3391 | 2,3350 | 2,3391 | 2,3391 | 44 |
03 de mai. de 2024 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | 139 |
02 de mai. de 2024 | 2,3300 | 2,3348 | 2,3244 | 2,3348 | 2,3348 | 553 |
01 de mai. de 2024 | 2,3221 | 2,3439 | 2,3221 | 2,3221 | 2,3221 | 360 |
30 de abr. de 2024 | 2,3962 | 2,4002 | 2,3869 | 2,4002 | 2,4002 | 114 |
29 de abr. de 2024 | 2,4310 | 2,4310 | 2,4209 | 2,4209 | 2,4209 | 187 |
26 de abr. de 2024 | 2,4401 | 2,4401 | 2,4401 | 2,4401 | 2,4401 | 71 |
25 de abr. de 2024 | 2,4338 | 2,4338 | 2,4338 | 2,4338 | 2,4338 | 142 |
24 de abr. de 2024 | 2,4125 | 2,4162 | 2,4125 | 2,4162 | 2,4162 | 118 |
23 de abr. de 2024 | 2,3826 | 2,4125 | 2,3826 | 2,4125 | 2,4125 | 351 |
22 de abr. de 2024 | 2,3922 | 2,3922 | 2,3922 | 2,3922 | 2,3922 | 316 |
19 de abr. de 2024 | 2,3792 | 2,3936 | 2,3792 | 2,3936 | 2,3936 | 381 |
18 de abr. de 2024 | 2,3886 | 2,3886 | 2,3886 | 2,3886 | 2,3886 | 109 |
17 de abr. de 2024 | 2,3933 | 2,3933 | 2,3933 | 2,3933 | 2,3933 | 472 |
16 de abr. de 2024 | 2,4547 | 2,4547 | 2,4547 | 2,4547 | 2,4547 | 141 |
15 de abr. de 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 337 |
12 de abr. de 2024 | 2,4510 | 2,4510 | 2,4510 | 2,4510 | 2,4510 | 88 |
11 de abr. de 2024 | 2,4135 | 2,4290 | 2,4115 | 2,4290 | 2,4290 | 243 |
10 de abr. de 2024 | 2,4362 | 2,4362 | 2,4362 | 2,4362 | 2,4362 | 549 |
09 de abr. de 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 51 |
08 de abr. de 2024 | 2,4338 | 2,4338 | 2,4338 | 2,4338 | 2,4338 | 132 |
05 de abr. de 2024 | 2,4487 | 2,4487 | 2,4487 | 2,4487 | 2,4487 | 41 |
04 de abr. de 2024 | 2,4478 | 2,4478 | 2,4478 | 2,4478 | 2,4478 | 37 |
03 de abr. de 2024 | 2,4209 | 2,4209 | 2,4209 | 2,4209 | 2,4209 | 184 |
02 de abr. de 2024 | 2,4088 | 2,4088 | 2,4088 | 2,4088 | 2,4088 | 77 |
01 de abr. de 2024 | 2,3832 | 2,3832 | 2,3832 | 2,3832 | 2,3832 | 61 |
28 de mar. de 2024 | 2,3827 | 2,3827 | 2,3827 | 2,3827 | 2,3827 | 65 |
27 de mar. de 2024 | 2,3550 | 2,3569 | 2,3550 | 2,3569 | 2,3569 | 8 |
26 de mar. de 2024 | 2,3512 | 2,3512 | 2,3512 | 2,3512 | 2,3512 | 32 |
25 de mar. de 2024 | 2,3634 | 2,3634 | 2,3634 | 2,3634 | 2,3634 | 8 |
22 de mar. de 2024 | 2,3439 | 2,3439 | 2,3439 | 2,3439 | 2,3439 | 13 |
21 de mar. de 2024 | 2,3501 | 2,3619 | 2,3464 | 2,3619 | 2,3619 | 85 |
20 de mar. de 2024 | 2,3594 | 2,3594 | 2,3594 | 2,3594 | 2,3594 | 17 |
19 de mar. de 2024 | 2,3806 | 2,3806 | 2,3800 | 2,3806 | 2,3806 | 51 |
18 de mar. de 2024 | 2,3705 | 2,3705 | 2,3705 | 2,3705 | 2,3705 | 111 |
15 de mar. de 2024 | 2,3423 | 2,3423 | 2,3423 | 2,3423 | 2,3423 | 38 |
14 de mar. de 2024 | 2,3391 | 2,3391 | 2,3391 | 2,3391 | 2,3391 | 52 |
13 de mar. de 2024 | 2,3177 | 2,3177 | 2,3177 | 2,3177 | 2,3177 | 28 |
12 de mar. de 2024 | 2,2729 | 2,2729 | 2,2729 | 2,2729 | 2,2729 | 13 |
11 de mar. de 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 9 |
08 de mar. de 2024 | 2,2494 | 2,2494 | 2,2494 | 2,2494 | 2,2494 | - |
07 de mar. de 2024 | 2,2684 | 2,2684 | 2,2684 | 2,2684 | 2,2684 | 8 |
06 de mar. de 2024 | 2,2574 | 2,2574 | 2,2574 | 2,2574 | 2,2574 | 86 |
05 de mar. de 2024 | 2,2433 | 2,2433 | 2,2433 | 2,2433 | 2,2433 | 12 |
04 de mar. de 2024 | 2,2684 | 2,2684 | 2,2684 | 2,2684 | 2,2684 | 32 |
01 de mar. de 2024 | 2,2759 | 2,2759 | 2,2759 | 2,2759 | 2,2759 | 43 |
29 de fev. de 2024 | 2,2463 | 2,2463 | 2,2463 | 2,2463 | 2,2463 | 61 |
28 de fev. de 2024 | 2,2453 | 2,2453 | 2,2450 | 2,2450 | 2,2450 | 37 |
27 de fev. de 2024 | 2,2681 | 2,2681 | 2,2681 | 2,2681 | 2,2681 | 24 |
26 de fev. de 2024 | 2,2498 | 2,2498 | 2,2498 | 2,2498 | 2,2498 | 10 |
23 de fev. de 2024 | 2,2264 | 2,2264 | 2,2264 | 2,2264 | 2,2264 | 7 |
22 de fev. de 2024 | 2,2711 | 2,2711 | 2,2711 | 2,2711 | 2,2711 | 67 |
21 de fev. de 2024 | 2,2420 | 2,2447 | 2,2420 | 2,2447 | 2,2447 | 83 |
20 de fev. de 2024 | 2,2550 | 2,2550 | 2,2337 | 2,2337 | 2,2337 | 302 |
16 de fev. de 2024 | 2,2697 | 2,2697 | 2,2697 | 2,2697 | 2,2697 | 10 |
15 de fev. de 2024 | 2,2678 | 2,2678 | 2,2678 | 2,2678 | 2,2678 | 165 |
14 de fev. de 2024 | 2,2502 | 2,2502 | 2,2502 | 2,2502 | 2,2502 | 178 |
13 de fev. de 2024 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | 16 |
12 de fev. de 2024 | 2,2848 | 2,2848 | 2,2848 | 2,2848 | 2,2848 | 81 |
09 de fev. de 2024 | 2,2744 | 2,2744 | 2,2744 | 2,2744 | 2,2744 | 15 |
08 de fev. de 2024 | 2,2574 | 2,2574 | 2,2574 | 2,2574 | 2,2574 | 138 |
07 de fev. de 2024 | 2,2110 | 2,2110 | 2,2110 | 2,2110 | 2,2110 | 65 |
06 de fev. de 2024 | 2,1986 | 2,1986 | 2,1986 | 2,1986 | 2,1986 | 94 |
05 de fev. de 2024 | 2,1863 | 2,1863 | 2,1863 | 2,1863 | 2,1863 | 2 |
02 de fev. de 2024 | 2,1624 | 2,1624 | 2,1624 | 2,1624 | 2,1624 | 27 |
01 de fev. de 2024 | 2,1915 | 2,1915 | 2,1915 | 2,1915 | 2,1915 | 84 |
31 de jan. de 2024 | 2,2500 | 2,2500 | 2,2280 | 2,2280 | 2,2280 | 8 |
30 de jan. de 2024 | 2,2703 | 2,2703 | 2,2703 | 2,2703 | 2,2703 | - |
29 de jan. de 2024 | 2,2529 | 2,2529 | 2,2529 | 2,2529 | 2,2529 | 11 |
26 de jan. de 2024 | 2,2398 | 2,2794 | 2,2398 | 2,2794 | 2,2794 | 47 |
25 de jan. de 2024 | 2,2607 | 2,2607 | 2,2607 | 2,2607 | 2,2607 | 11 |
24 de jan. de 2024 | 2,2253 | 2,2253 | 2,2253 | 2,2253 | 2,2253 | 7 |
23 de jan. de 2024 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 1 |
22 de jan. de 2024 | 2,2367 | 2,2367 | 2,2367 | 2,2367 | 2,2367 | 20 |
19 de jan. de 2024 | 2,1919 | 2,1919 | 2,1919 | 2,1919 | 2,1919 | - |
18 de jan. de 2024 | 2,2078 | 2,2078 | 2,2078 | 2,2078 | 2,2078 | - |
17 de jan. de 2024 | 2,1866 | 2,1866 | 2,1866 | 2,1866 | 2,1866 | - |
16 de jan. de 2024 | 2,1842 | 2,1842 | 2,1842 | 2,1842 | 2,1842 | - |
12 de jan. de 2024 | 2,1894 | 2,1894 | 2,1894 | 2,1894 | 2,1894 | 8 |
11 de jan. de 2024 | 2,1736 | 2,1736 | 2,1736 | 2,1736 | 2,1736 | - |
10 de jan. de 2024 | 2,1542 | 2,1542 | 2,1542 | 2,1542 | 2,1542 | 2 |
09 de jan. de 2024 | 2,1665 | 2,1665 | 2,1665 | 2,1665 | 2,1665 | 12 |
08 de jan. de 2024 | 2,1429 | 2,1429 | 2,1429 | 2,1429 | 2,1429 | 29 |
05 de jan. de 2024 | 2,1956 | 2,1956 | 2,1956 | 2,1956 | 2,1956 | 1 |
04 de jan. de 2024 | 2,1837 | 2,1837 | 2,1837 | 2,1837 | 2,1837 | 7 |
03 de jan. de 2024 | 2,2045 | 2,2045 | 2,2045 | 2,2045 | 2,2045 | 2 |
02 de jan. de 2024 | 2,1568 | 2,1568 | 2,1568 | 2,1568 | 2,1568 | 6 |
29 de dez. de 2023 | 2,1693 | 2,1693 | 2,1693 | 2,1693 | 2,1693 | 4 |
28 de dez. de 2023 | 2,1666 | 2,1666 | 2,1666 | 2,1666 | 2,1666 | 75 |
27 de dez. de 2023 | 2,2174 | 2,2174 | 2,2174 | 2,2174 | 2,2174 | - |
26 de dez. de 2023 | 2,2398 | 2,2398 | 2,2398 | 2,2398 | 2,2398 | 4 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |