Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 2,4482 | 2,4808 | 2,4482 | 2,4807 | 2,4807 | 18.159 |
16 de mai. de 2024 | 2,4190 | 2,4505 | 2,4143 | 2,4444 | 2,4444 | 26.065 |
15 de mai. de 2024 | 2,3997 | 2,4204 | 2,3672 | 2,4166 | 2,4166 | 28.960 |
14 de mai. de 2024 | 2,4320 | 2,4363 | 2,3815 | 2,3908 | 2,3908 | 29.893 |
13 de mai. de 2024 | 2,4121 | 2,4461 | 2,4087 | 2,4294 | 2,4294 | 25.686 |
10 de mai. de 2024 | 2,4504 | 2,4639 | 2,4107 | 2,4128 | 2,4128 | 25.266 |
09 de mai. de 2024 | 2,4357 | 2,4541 | 2,4300 | 2,4422 | 2,4422 | 21.782 |
08 de mai. de 2024 | 2,4247 | 2,4346 | 2,3799 | 2,4273 | 2,4273 | 32.614 |
07 de mai. de 2024 | 2,4615 | 2,4673 | 2,4171 | 2,4337 | 2,4337 | 34.447 |
06 de mai. de 2024 | 2,4300 | 2,4645 | 2,4252 | 2,4590 | 2,4590 | 15.118 |
03 de mai. de 2024 | 2,4636 | 2,4829 | 2,4261 | 2,4330 | 2,4330 | 24.910 |
02 de mai. de 2024 | 2,4403 | 2,4693 | 2,4333 | 2,4577 | 2,4577 | 18.084 |
01 de mai. de 2024 | 2,5191 | 2,5308 | 2,4385 | 2,4417 | 2,4417 | 21.818 |
30 de abr. de 2024 | 2,5719 | 2,5792 | 2,5108 | 2,5380 | 2,5380 | 12.364 |
29 de abr. de 2024 | 2,5782 | 2,5960 | 2,5625 | 2,5697 | 2,5697 | 9.706 |
26 de abr. de 2024 | 2,5763 | 2,5913 | 2,5655 | 2,5851 | 2,5851 | 10.536 |
25 de abr. de 2024 | 2,5559 | 2,5789 | 2,5305 | 2,5698 | 2,5698 | 14.783 |
24 de abr. de 2024 | 2,5472 | 2,5605 | 2,5357 | 2,5536 | 2,5536 | 10.462 |
23 de abr. de 2024 | 2,5194 | 2,5518 | 2,4858 | 2,5498 | 2,5498 | 14.812 |
22 de abr. de 2024 | 2,5193 | 2,5210 | 2,4874 | 2,5155 | 2,5155 | 11.346 |
19 de abr. de 2024 | 2,5199 | 2,5894 | 2,4967 | 2,5241 | 2,5241 | 12.241 |
18 de abr. de 2024 | 2,5449 | 2,5511 | 2,5131 | 2,5262 | 2,5262 | 14.754 |
17 de abr. de 2024 | 2,6225 | 2,6225 | 2,5393 | 2,5414 | 2,5414 | 15.192 |
16 de abr. de 2024 | 2,6187 | 2,6282 | 2,5940 | 2,6245 | 2,6245 | 19.521 |
15 de abr. de 2024 | 2,6170 | 2,6237 | 2,5673 | 2,6030 | 2,6030 | 9.039 |
12 de abr. de 2024 | 2,6041 | 2,6596 | 2,6041 | 2,6172 | 2,6172 | 15.487 |
11 de abr. de 2024 | 2,6076 | 2,6175 | 2,5741 | 2,5938 | 2,5938 | 14.602 |
10 de abr. de 2024 | 2,5765 | 2,6077 | 2,5580 | 2,6012 | 2,6012 | 13.201 |
09 de abr. de 2024 | 2,5923 | 2,6037 | 2,5695 | 2,5780 | 2,5780 | 11.485 |
08 de abr. de 2024 | 2,5927 | 2,6112 | 2,5554 | 2,5850 | 2,5850 | 12.001 |
05 de abr. de 2024 | 2,6139 | 2,6349 | 2,5981 | 2,6120 | 2,6120 | 11.783 |
04 de abr. de 2024 | 2,5810 | 2,6211 | 2,5617 | 2,6099 | 2,6099 | 9.988 |
03 de abr. de 2024 | 2,5669 | 2,5947 | 2,5600 | 2,5781 | 2,5781 | 10.620 |
02 de abr. de 2024 | 2,5300 | 2,5743 | 2,5258 | 2,5626 | 2,5626 | 11.131 |
01 de abr. de 2024 | 2,5272 | 2,5301 | 2,4953 | 2,5227 | 2,5227 | 6.621 |
28 de mar. de 2024 | 2,4913 | 2,5232 | 2,4814 | 2,5222 | 2,5222 | 8.440 |
27 de mar. de 2024 | 2,4866 | 2,4944 | 2,4720 | 2,4842 | 2,4842 | 7.389 |
26 de mar. de 2024 | 2,5178 | 2,5246 | 2,4836 | 2,4914 | 2,4914 | 11.890 |
25 de mar. de 2024 | 2,5074 | 2,5303 | 2,4974 | 2,5206 | 2,5206 | 6.950 |
22 de mar. de 2024 | 2,4915 | 2,5190 | 2,4915 | 2,5014 | 2,5014 | 4.547 |
21 de mar. de 2024 | 2,5149 | 2,5149 | 2,4872 | 2,5074 | 2,5074 | 6.662 |
20 de mar. de 2024 | 2,5300 | 2,5302 | 2,4945 | 2,5114 | 2,5114 | 9.032 |
19 de mar. de 2024 | 2,5200 | 2,5423 | 2,5169 | 2,5399 | 2,5399 | 6.834 |
18 de mar. de 2024 | 2,4904 | 2,5360 | 2,4904 | 2,5311 | 2,5311 | 9.539 |
15 de mar. de 2024 | 2,4850 | 2,4991 | 2,4753 | 2,4932 | 2,4932 | 14.435 |
14 de mar. de 2024 | 2,4587 | 2,4926 | 2,4539 | 2,4909 | 2,4909 | 10.846 |
13 de mar. de 2024 | 2,4100 | 2,4615 | 2,4001 | 2,4588 | 2,4588 | 13.230 |
12 de mar. de 2024 | 2,4053 | 2,4100 | 2,3755 | 2,3951 | 2,3951 | 9.301 |
11 de mar. de 2024 | 2,3703 | 2,4025 | 2,3502 | 2,3943 | 2,3943 | 9.769 |
08 de mar. de 2024 | 2,3897 | 2,3991 | 2,3504 | 2,3613 | 2,3613 | 6.741 |
07 de mar. de 2024 | 2,3730 | 2,4024 | 2,3540 | 2,3843 | 2,3843 | 6.949 |
06 de mar. de 2024 | 2,3576 | 2,4024 | 2,3576 | 2,3778 | 2,3778 | 7.338 |
05 de mar. de 2024 | 2,3993 | 2,3993 | 2,3470 | 2,3572 | 2,3572 | 14.197 |
04 de mar. de 2024 | 2,4270 | 2,4270 | 2,3863 | 2,3969 | 2,3969 | 5.712 |
01 de mar. de 2024 | 2,3817 | 2,4338 | 2,3787 | 2,4197 | 2,4197 | 10.474 |
29 de fev. de 2024 | 2,3576 | 2,3985 | 2,3503 | 2,3846 | 2,3846 | 8.921 |
28 de fev. de 2024 | 2,3962 | 2,4046 | 2,3527 | 2,3682 | 2,3682 | 10.694 |
27 de fev. de 2024 | 2,3812 | 2,4025 | 2,3710 | 2,4021 | 2,4021 | 5.209 |
26 de fev. de 2024 | 2,3309 | 2,3865 | 2,3309 | 2,3712 | 2,3712 | 2.749 |
23 de fev. de 2024 | 2,3692 | 2,3701 | 2,3270 | 2,3334 | 2,3334 | 7.282 |
22 de fev. de 2024 | 2,3485 | 2,3859 | 2,3275 | 2,3859 | 2,3859 | 7.304 |
21 de fev. de 2024 | 2,3443 | 2,3615 | 2,3369 | 2,3544 | 2,3544 | 7.143 |
20 de fev. de 2024 | 2,3750 | 2,3872 | 2,3376 | 2,3408 | 2,3408 | 9.062 |
16 de fev. de 2024 | 2,3795 | 2,3916 | 2,3612 | 2,3915 | 2,3915 | 8.200 |
15 de fev. de 2024 | 2,3611 | 2,4023 | 2,3419 | 2,3927 | 2,3927 | 7.915 |
14 de fev. de 2024 | 2,4210 | 2,4317 | 2,3700 | 2,3762 | 2,3762 | 9.697 |
13 de fev. de 2024 | 2,4100 | 2,4286 | 2,4000 | 2,4220 | 2,4220 | 8.041 |
12 de fev. de 2024 | 2,3858 | 2,4055 | 2,3711 | 2,4036 | 2,4036 | 6.673 |
09 de fev. de 2024 | 2,3750 | 2,3947 | 2,3692 | 2,3908 | 2,3908 | 5.689 |
08 de fev. de 2024 | 2,3353 | 2,3808 | 2,3344 | 2,3781 | 2,3781 | 7.633 |
07 de fev. de 2024 | 2,2890 | 2,3186 | 2,2875 | 2,3137 | 2,3137 | 10.377 |
06 de fev. de 2024 | 2,2799 | 2,2975 | 2,2728 | 2,2877 | 2,2877 | 5.711 |
05 de fev. de 2024 | 2,2320 | 2,2740 | 2,2277 | 2,2719 | 2,2719 | 3.644 |
02 de fev. de 2024 | 2,2747 | 2,2831 | 2,2204 | 2,2361 | 2,2361 | 5.742 |
01 de fev. de 2024 | 2,3330 | 2,3343 | 2,2595 | 2,2799 | 2,2799 | 7.680 |
31 de jan. de 2024 | 2,3493 | 2,3581 | 2,3103 | 2,3199 | 2,3199 | 5.659 |
30 de jan. de 2024 | 2,3518 | 2,3650 | 2,3069 | 2,3642 | 2,3642 | 6.409 |
29 de jan. de 2024 | 2,3721 | 2,3746 | 2,3320 | 2,3417 | 2,3417 | 6.194 |
26 de jan. de 2024 | 2,3329 | 2,3807 | 2,3210 | 2,3794 | 2,3794 | 7.371 |
25 de jan. de 2024 | 2,3225 | 2,3537 | 2,3176 | 2,3530 | 2,3530 | 4.649 |
24 de jan. de 2024 | 2,2954 | 2,3277 | 2,2811 | 2,3017 | 2,3017 | 6.487 |
23 de jan. de 2024 | 2,3148 | 2,3153 | 2,2754 | 2,2969 | 2,2969 | 5.448 |
22 de jan. de 2024 | 2,2510 | 2,3185 | 2,2474 | 2,3158 | 2,3158 | 4.382 |
19 de jan. de 2024 | 2,2708 | 2,2846 | 2,2513 | 2,2592 | 2,2592 | 3.937 |
18 de jan. de 2024 | 2,2461 | 2,2799 | 2,2289 | 2,2781 | 2,2781 | 3.997 |
17 de jan. de 2024 | 2,2152 | 2,2477 | 2,2015 | 2,2460 | 2,2460 | 3.071 |
16 de jan. de 2024 | 2,2365 | 2,2780 | 2,2285 | 2,2420 | 2,2420 | 6.151 |
12 de jan. de 2024 | 2,2491 | 2,2842 | 2,2366 | 2,2405 | 2,2405 | 5.230 |
11 de jan. de 2024 | 2,1992 | 2,2486 | 2,1990 | 2,2241 | 2,2241 | 6.495 |
10 de jan. de 2024 | 2,2309 | 2,2380 | 2,1871 | 2,1963 | 2,1963 | 4.917 |
09 de jan. de 2024 | 2,2056 | 2,2244 | 2,1918 | 2,2072 | 2,2072 | 7.246 |
08 de jan. de 2024 | 2,1811 | 2,1833 | 2,1522 | 2,1711 | 2,1711 | 9.066 |
05 de jan. de 2024 | 2,2220 | 2,2452 | 2,2180 | 2,2309 | 2,2309 | 5.774 |
04 de jan. de 2024 | 2,2471 | 2,2481 | 2,1925 | 2,2174 | 2,2174 | 3.122 |
03 de jan. de 2024 | 2,1882 | 2,2611 | 2,1814 | 2,2495 | 2,2495 | 2.801 |
02 de jan. de 2024 | 2,2525 | 2,2525 | 2,1874 | 2,1970 | 2,1970 | 3.068 |
29 de dez. de 2023 | 2,2150 | 2,2336 | 2,1985 | 2,2052 | 2,2052 | 2.150 |
28 de dez. de 2023 | 2,2666 | 2,2673 | 2,2024 | 2,2042 | 2,2042 | 2.800 |
27 de dez. de 2023 | 2,2865 | 2,3001 | 2,2612 | 2,2643 | 2,2643 | 1.475 |
26 de dez. de 2023 | 2,2897 | 2,3019 | 2,2856 | 2,2891 | 2,2891 | 982 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |