Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de mai. de 2024 | 2,2629 | 2,2629 | 2,2629 | 2,2629 | 2,2629 | - |
27 de mai. de 2024 | - | - | - | - | - | - |
24 de mai. de 2024 | 2,2226 | 2,2226 | 2,2226 | 2,2226 | 2,2226 | - |
23 de mai. de 2024 | 2,2066 | 2,2066 | 2,2066 | 2,2066 | 2,2066 | - |
22 de mai. de 2024 | 2,2237 | 2,2237 | 2,2237 | 2,2237 | 2,2237 | - |
21 de mai. de 2024 | 2,2502 | 2,2502 | 2,2502 | 2,2502 | 2,2502 | - |
20 de mai. de 2024 | 2,2589 | 2,2589 | 2,2589 | 2,2589 | 2,2589 | - |
17 de mai. de 2024 | 2,2587 | 2,2587 | 2,2587 | 2,2587 | 2,2587 | - |
16 de mai. de 2024 | 2,2353 | 2,2353 | 2,2353 | 2,2353 | 2,2353 | - |
15 de mai. de 2024 | 2,2249 | 2,2249 | 2,2249 | 2,2249 | 2,2249 | - |
14 de mai. de 2024 | 2,2088 | 2,2088 | 2,2088 | 2,2088 | 2,2088 | - |
13 de mai. de 2024 | 2,2223 | 2,2223 | 2,2223 | 2,2223 | 2,2223 | - |
10 de mai. de 2024 | 2,2013 | 2,2013 | 2,2013 | 2,2013 | 2,2013 | - |
09 de mai. de 2024 | 2,2194 | 2,2194 | 2,2194 | 2,2194 | 2,2194 | - |
08 de mai. de 2024 | 2,2148 | 2,2148 | 2,2148 | 2,2148 | 2,2148 | - |
07 de mai. de 2024 | 2,2139 | 2,2139 | 2,2139 | 2,2139 | 2,2139 | - |
06 de mai. de 2024 | 2,2236 | 2,2236 | 2,2236 | 2,2236 | 2,2236 | - |
03 de mai. de 2024 | 2,2065 | 2,2065 | 2,2065 | 2,2065 | 2,2065 | - |
02 de mai. de 2024 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | - |
01 de mai. de 2024 | 2,2007 | 2,2007 | 2,2007 | 2,2007 | 2,2007 | - |
30 de abr. de 2024 | 2,2665 | 2,2665 | 2,2665 | 2,2665 | 2,2665 | - |
29 de abr. de 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
26 de abr. de 2024 | 2,3014 | 2,3014 | 2,3014 | 2,3014 | 2,3014 | - |
25 de abr. de 2024 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | - |
24 de abr. de 2024 | 2,2846 | 2,2846 | 2,2846 | 2,2846 | 2,2846 | - |
23 de abr. de 2024 | 2,2823 | 2,2823 | 2,2823 | 2,2823 | 2,2823 | - |
22 de abr. de 2024 | 2,2663 | 2,2663 | 2,2663 | 2,2663 | 2,2663 | - |
19 de abr. de 2024 | 2,2691 | 2,2691 | 2,2691 | 2,2691 | 2,2691 | - |
18 de abr. de 2024 | 2,2702 | 2,2702 | 2,2702 | 2,2702 | 2,2702 | - |
17 de abr. de 2024 | 2,2756 | 2,2756 | 2,2756 | 2,2756 | 2,2756 | - |
16 de abr. de 2024 | 2,3264 | 2,3264 | 2,3264 | 2,3264 | 2,3264 | - |
15 de abr. de 2024 | 2,3172 | 2,3172 | 2,3172 | 2,3172 | 2,3172 | - |
12 de abr. de 2024 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | - |
11 de abr. de 2024 | 2,3045 | 2,3045 | 2,3045 | 2,3045 | 2,3045 | - |
10 de abr. de 2024 | 2,3130 | 2,3130 | 2,3130 | 2,3130 | 2,3130 | - |
09 de abr. de 2024 | 2,3106 | 2,3106 | 2,3106 | 2,3106 | 2,3106 | - |
08 de abr. de 2024 | 2,3161 | 2,3161 | 2,3161 | 2,3161 | 2,3161 | - |
05 de abr. de 2024 | 2,3287 | 2,3287 | 2,3287 | 2,3287 | 2,3287 | - |
04 de abr. de 2024 | 2,3321 | 2,3321 | 2,3321 | 2,3321 | 2,3321 | - |
03 de abr. de 2024 | 2,3110 | 2,3110 | 2,3110 | 2,3110 | 2,3110 | - |
02 de abr. de 2024 | 2,3076 | 2,3076 | 2,3076 | 2,3076 | 2,3076 | - |
01 de abr. de 2024 | 2,2876 | 2,2876 | 2,2876 | 2,2876 | 2,2876 | - |
28 de mar. de 2024 | 2,2895 | 2,2895 | 2,2895 | 2,2895 | 2,2895 | - |
27 de mar. de 2024 | 2,2673 | 2,2673 | 2,2673 | 2,2673 | 2,2673 | - |
26 de mar. de 2024 | 2,2613 | 2,2613 | 2,2613 | 2,2613 | 2,2613 | - |
25 de mar. de 2024 | 2,2719 | 2,2719 | 2,2719 | 2,2719 | 2,2719 | - |
22 de mar. de 2024 | 2,2527 | 2,2527 | 2,2527 | 2,2527 | 2,2527 | - |
21 de mar. de 2024 | 2,2697 | 2,2697 | 2,2697 | 2,2697 | 2,2697 | - |
20 de mar. de 2024 | 2,2639 | 2,2639 | 2,2639 | 2,2639 | 2,2639 | - |
19 de mar. de 2024 | 2,2821 | 2,2821 | 2,2821 | 2,2821 | 2,2821 | - |
18 de mar. de 2024 | 2,2726 | 2,2726 | 2,2726 | 2,2726 | 2,2726 | - |
15 de mar. de 2024 | 2,2585 | 2,2585 | 2,2585 | 2,2585 | 2,2585 | - |
14 de mar. de 2024 | 2,2521 | 2,2521 | 2,2521 | 2,2521 | 2,2521 | - |
13 de mar. de 2024 | 2,2380 | 2,2380 | 2,2380 | 2,2380 | 2,2380 | - |
12 de mar. de 2024 | 2,1997 | 2,1997 | 2,1997 | 2,1997 | 2,1997 | - |
11 de mar. de 2024 | 2,2006 | 2,2006 | 2,2006 | 2,2006 | 2,2006 | - |
08 de mar. de 2024 | 2,1801 | 2,1801 | 2,1801 | 2,1801 | 2,1801 | - |
07 de mar. de 2024 | 2,1978 | 2,1978 | 2,1978 | 2,1978 | 2,1978 | - |
06 de mar. de 2024 | 2,1875 | 2,1875 | 2,1875 | 2,1875 | 2,1875 | - |
05 de mar. de 2024 | 2,1749 | 2,1749 | 2,1749 | 2,1749 | 2,1749 | - |
04 de mar. de 2024 | 2,1952 | 2,1952 | 2,1952 | 2,1952 | 2,1952 | - |
01 de mar. de 2024 | 2,2011 | 2,2011 | 2,2011 | 2,2011 | 2,2011 | - |
29 de fev. de 2024 | 2,1803 | 2,1803 | 2,1803 | 2,1803 | 2,1803 | - |
28 de fev. de 2024 | 2,1813 | 2,1813 | 2,1810 | 2,1810 | 2,1810 | - |
27 de fev. de 2024 | 2,2037 | 2,2037 | 2,2037 | 2,2037 | 2,2037 | - |
26 de fev. de 2024 | 2,1865 | 2,1865 | 2,1865 | 2,1865 | 2,1865 | - |
23 de fev. de 2024 | 2,1602 | 2,1602 | 2,1602 | 2,1602 | 2,1602 | - |
22 de fev. de 2024 | 2,2022 | 2,2022 | 2,2022 | 2,2022 | 2,2022 | - |
21 de fev. de 2024 | 2,1772 | 2,1772 | 2,1772 | 2,1772 | 2,1772 | - |
20 de fev. de 2024 | 2,1589 | 2,1589 | 2,1589 | 2,1589 | 2,1589 | - |
16 de fev. de 2024 | 2,1930 | 2,1930 | 2,1930 | 2,1930 | 2,1930 | - |
15 de fev. de 2024 | 2,1891 | 2,1891 | 2,1891 | 2,1891 | 2,1891 | - |
14 de fev. de 2024 | 2,1614 | 2,1614 | 2,1614 | 2,1614 | 2,1614 | - |
13 de fev. de 2024 | 2,1846 | 2,1846 | 2,1846 | 2,1846 | 2,1846 | - |
12 de fev. de 2024 | 2,1837 | 2,1837 | 2,1837 | 2,1837 | 2,1837 | - |
09 de fev. de 2024 | 2,1779 | 2,1779 | 2,1779 | 2,1779 | 2,1779 | - |
08 de fev. de 2024 | 2,1684 | 2,1684 | 2,1684 | 2,1684 | 2,1684 | - |
07 de fev. de 2024 | 2,1357 | 2,1357 | 2,1357 | 2,1357 | 2,1357 | - |
06 de fev. de 2024 | 2,1278 | 2,1278 | 2,1278 | 2,1278 | 2,1278 | - |
05 de fev. de 2024 | 2,1218 | 2,1218 | 2,1218 | 2,1218 | 2,1218 | - |
02 de fev. de 2024 | 2,0973 | 2,0973 | 2,0973 | 2,0973 | 2,0973 | - |
01 de fev. de 2024 | 2,1251 | 2,1251 | 2,1251 | 2,1251 | 2,1251 | - |
31 de jan. de 2024 | 2,1625 | 2,1625 | 2,1625 | 2,1625 | 2,1625 | - |
30 de jan. de 2024 | 2,2056 | 2,2056 | 2,2056 | 2,2056 | 2,2056 | - |
29 de jan. de 2024 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | - |
26 de jan. de 2024 | 2,2239 | 2,2239 | 2,2239 | 2,2239 | 2,2239 | - |
25 de jan. de 2024 | 2,2109 | 2,2109 | 2,2109 | 2,2109 | 2,2109 | - |
24 de jan. de 2024 | 2,1775 | 2,1775 | 2,1775 | 2,1775 | 2,1775 | - |
23 de jan. de 2024 | 2,1763 | 2,1763 | 2,1763 | 2,1763 | 2,1763 | - |
22 de jan. de 2024 | 2,1901 | 2,1901 | 2,1901 | 2,1901 | 2,1901 | - |
19 de jan. de 2024 | 2,1528 | 2,1528 | 2,1528 | 2,1528 | 2,1528 | - |
18 de jan. de 2024 | 2,1692 | 2,1692 | 2,1692 | 2,1692 | 2,1692 | - |
17 de jan. de 2024 | 2,1546 | 2,1546 | 2,1546 | 2,1546 | 2,1546 | - |
16 de jan. de 2024 | 2,1554 | 2,1554 | 2,1554 | 2,1554 | 2,1554 | - |
12 de jan. de 2024 | 2,1601 | 2,1601 | 2,1601 | 2,1601 | 2,1601 | - |
11 de jan. de 2024 | 2,1443 | 2,1443 | 2,1443 | 2,1443 | 2,1443 | - |
10 de jan. de 2024 | 2,1312 | 2,1312 | 2,1312 | 2,1312 | 2,1312 | - |
09 de jan. de 2024 | 2,1433 | 2,1433 | 2,1433 | 2,1433 | 2,1433 | - |
08 de jan. de 2024 | 2,1238 | 2,1238 | 2,1238 | 2,1238 | 2,1238 | - |
05 de jan. de 2024 | 2,1655 | 2,1655 | 2,1655 | 2,1655 | 2,1655 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |