Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
27 de mai. de 2024 | - | - | - | - | - | - |
24 de mai. de 2024 | 2,1335 | 2,1335 | 2,1335 | 2,1335 | 2,1335 | - |
23 de mai. de 2024 | 2,1178 | 2,1178 | 2,1178 | 2,1178 | 2,1178 | - |
22 de mai. de 2024 | 2,1347 | 2,1347 | 2,1347 | 2,1347 | 2,1347 | - |
21 de mai. de 2024 | 2,1608 | 2,1608 | 2,1608 | 2,1608 | 2,1608 | - |
20 de mai. de 2024 | 2,1695 | 2,1695 | 2,1695 | 2,1695 | 2,1695 | - |
17 de mai. de 2024 | 2,1693 | 2,1693 | 2,1693 | 2,1693 | 2,1693 | - |
16 de mai. de 2024 | 2,1459 | 2,1459 | 2,1459 | 2,1459 | 2,1459 | - |
15 de mai. de 2024 | 2,1355 | 2,1355 | 2,1355 | 2,1355 | 2,1355 | - |
14 de mai. de 2024 | 2,1194 | 2,1194 | 2,1194 | 2,1194 | 2,1194 | - |
13 de mai. de 2024 | 2,1327 | 2,1327 | 2,1327 | 2,1327 | 2,1327 | - |
10 de mai. de 2024 | 2,1117 | 2,1117 | 2,1117 | 2,1117 | 2,1117 | - |
09 de mai. de 2024 | 2,1298 | 2,1298 | 2,1298 | 2,1298 | 2,1298 | - |
08 de mai. de 2024 | 2,1252 | 2,1252 | 2,1252 | 2,1252 | 2,1252 | - |
07 de mai. de 2024 | 2,1243 | 2,1243 | 2,1243 | 2,1243 | 2,1243 | - |
06 de mai. de 2024 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | - |
03 de mai. de 2024 | 2,1169 | 2,1169 | 2,1169 | 2,1169 | 2,1169 | - |
02 de mai. de 2024 | 2,1235 | 2,1235 | 2,1235 | 2,1235 | 2,1235 | - |
01 de mai. de 2024 | 2,1107 | 2,1107 | 2,1107 | 2,1107 | 2,1107 | - |
30 de abr. de 2024 | 2,1753 | 2,1753 | 2,1753 | 2,1753 | 2,1753 | - |
29 de abr. de 2024 | 2,1884 | 2,1884 | 2,1884 | 2,1884 | 2,1884 | - |
26 de abr. de 2024 | 2,2098 | 2,2098 | 2,2098 | 2,2098 | 2,2098 | - |
25 de abr. de 2024 | 2,2082 | 2,2082 | 2,2082 | 2,2082 | 2,2082 | - |
24 de abr. de 2024 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | - |
23 de abr. de 2024 | 2,1917 | 2,1917 | 2,1917 | 2,1917 | 2,1917 | - |
22 de abr. de 2024 | 2,1757 | 2,1757 | 2,1757 | 2,1757 | 2,1757 | - |
19 de abr. de 2024 | 2,1785 | 2,1785 | 2,1785 | 2,1785 | 2,1785 | - |
18 de abr. de 2024 | 2,1796 | 2,1796 | 2,1796 | 2,1796 | 2,1796 | - |
17 de abr. de 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
16 de abr. de 2024 | 2,2354 | 2,2354 | 2,2354 | 2,2354 | 2,2354 | - |
15 de abr. de 2024 | 2,2262 | 2,2262 | 2,2262 | 2,2262 | 2,2262 | - |
12 de abr. de 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
11 de abr. de 2024 | 2,2141 | 2,2141 | 2,2141 | 2,2141 | 2,2141 | - |
10 de abr. de 2024 | 2,2226 | 2,2226 | 2,2226 | 2,2226 | 2,2226 | - |
09 de abr. de 2024 | 2,2202 | 2,2202 | 2,2202 | 2,2202 | 2,2202 | - |
08 de abr. de 2024 | 2,2257 | 2,2257 | 2,2257 | 2,2257 | 2,2257 | - |
05 de abr. de 2024 | 2,2379 | 2,2379 | 2,2379 | 2,2379 | 2,2379 | - |
04 de abr. de 2024 | 2,2415 | 2,2415 | 2,2415 | 2,2415 | 2,2415 | - |
03 de abr. de 2024 | 2,2231 | 2,2231 | 2,2231 | 2,2231 | 2,2231 | - |
02 de abr. de 2024 | 2,2219 | 2,2219 | 2,2219 | 2,2219 | 2,2219 | - |
01 de abr. de 2024 | 2,2032 | 2,2032 | 2,2032 | 2,2032 | 2,2032 | - |
28 de mar. de 2024 | 2,2051 | 2,2051 | 2,2051 | 2,2051 | 2,2051 | - |
27 de mar. de 2024 | 2,1833 | 2,1833 | 2,1833 | 2,1833 | 2,1833 | - |
26 de mar. de 2024 | 2,1772 | 2,1772 | 2,1772 | 2,1772 | 2,1772 | - |
25 de mar. de 2024 | 2,1878 | 2,1878 | 2,1878 | 2,1878 | 2,1878 | - |
22 de mar. de 2024 | 2,1686 | 2,1686 | 2,1686 | 2,1686 | 2,1686 | - |
21 de mar. de 2024 | 2,1856 | 2,1856 | 2,1856 | 2,1856 | 2,1856 | - |
20 de mar. de 2024 | 2,1798 | 2,1798 | 2,1798 | 2,1798 | 2,1798 | - |
19 de mar. de 2024 | 2,1980 | 2,1980 | 2,1980 | 2,1980 | 2,1980 | - |
18 de mar. de 2024 | 2,1885 | 2,1885 | 2,1885 | 2,1885 | 2,1885 | - |
15 de mar. de 2024 | 2,1755 | 2,1755 | 2,1755 | 2,1755 | 2,1755 | - |
14 de mar. de 2024 | 2,1691 | 2,1691 | 2,1691 | 2,1691 | 2,1691 | - |
13 de mar. de 2024 | 2,1562 | 2,1562 | 2,1562 | 2,1562 | 2,1562 | - |
12 de mar. de 2024 | 2,1190 | 2,1190 | 2,1190 | 2,1190 | 2,1190 | - |
11 de mar. de 2024 | 2,1198 | 2,1198 | 2,1198 | 2,1198 | 2,1198 | - |
08 de mar. de 2024 | 2,0993 | 2,0993 | 2,0993 | 2,0993 | 2,0993 | - |
07 de mar. de 2024 | 2,1168 | 2,1168 | 2,1168 | 2,1168 | 2,1168 | - |
06 de mar. de 2024 | 2,1065 | 2,1065 | 2,1065 | 2,1065 | 2,1065 | - |
05 de mar. de 2024 | 2,0941 | 2,0941 | 2,0941 | 2,0941 | 2,0941 | - |
04 de mar. de 2024 | 2,1137 | 2,1137 | 2,1137 | 2,1137 | 2,1137 | - |
01 de mar. de 2024 | 2,1194 | 2,1194 | 2,1194 | 2,1194 | 2,1194 | - |
29 de fev. de 2024 | 2,1002 | 2,1002 | 2,1002 | 2,1002 | 2,1002 | - |
28 de fev. de 2024 | 2,1012 | 2,1012 | 2,1009 | 2,1009 | 2,1009 | - |
27 de fev. de 2024 | 2,1231 | 2,1231 | 2,1231 | 2,1231 | 2,1231 | - |
26 de fev. de 2024 | 2,1063 | 2,1063 | 2,1063 | 2,1063 | 2,1063 | - |
23 de fev. de 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
22 de fev. de 2024 | 2,1214 | 2,1214 | 2,1214 | 2,1214 | 2,1214 | - |
21 de fev. de 2024 | 2,0989 | 2,0989 | 2,0989 | 2,0989 | 2,0989 | - |
20 de fev. de 2024 | 2,0810 | 2,0810 | 2,0810 | 2,0810 | 2,0810 | - |
16 de fev. de 2024 | 2,1151 | 2,1151 | 2,1151 | 2,1151 | 2,1151 | - |
15 de fev. de 2024 | 2,1112 | 2,1112 | 2,1112 | 2,1112 | 2,1112 | - |
14 de fev. de 2024 | 2,0835 | 2,0835 | 2,0835 | 2,0835 | 2,0835 | - |
13 de fev. de 2024 | 2,1067 | 2,1067 | 2,1067 | 2,1067 | 2,1067 | - |
12 de fev. de 2024 | 2,1058 | 2,1058 | 2,1058 | 2,1058 | 2,1058 | - |
09 de fev. de 2024 | 2,1007 | 2,1007 | 2,1007 | 2,1007 | 2,1007 | - |
08 de fev. de 2024 | 2,0919 | 2,0919 | 2,0919 | 2,0919 | 2,0919 | - |
07 de fev. de 2024 | 2,0612 | 2,0612 | 2,0612 | 2,0612 | 2,0612 | - |
06 de fev. de 2024 | 2,0532 | 2,0532 | 2,0532 | 2,0532 | 2,0532 | - |
05 de fev. de 2024 | 2,0470 | 2,0470 | 2,0470 | 2,0470 | 2,0470 | - |
02 de fev. de 2024 | 2,0225 | 2,0225 | 2,0225 | 2,0225 | 2,0225 | - |
01 de fev. de 2024 | 2,0501 | 2,0501 | 2,0501 | 2,0501 | 2,0501 | - |
31 de jan. de 2024 | 2,0875 | 2,0875 | 2,0875 | 2,0875 | 2,0875 | - |
30 de jan. de 2024 | 2,1301 | 2,1301 | 2,1301 | 2,1301 | 2,1301 | - |
29 de jan. de 2024 | 2,1215 | 2,1215 | 2,1215 | 2,1215 | 2,1215 | - |
26 de jan. de 2024 | 2,1476 | 2,1476 | 2,1476 | 2,1476 | 2,1476 | - |
25 de jan. de 2024 | 2,1346 | 2,1346 | 2,1346 | 2,1346 | 2,1346 | - |
24 de jan. de 2024 | 2,1017 | 2,1017 | 2,1017 | 2,1017 | 2,1017 | - |
23 de jan. de 2024 | 2,1005 | 2,1005 | 2,1005 | 2,1005 | 2,1005 | - |
22 de jan. de 2024 | 2,1143 | 2,1143 | 2,1143 | 2,1143 | 2,1143 | - |
19 de jan. de 2024 | 2,0782 | 2,0782 | 2,0782 | 2,0782 | 2,0782 | - |
18 de jan. de 2024 | 2,0946 | 2,0946 | 2,0946 | 2,0946 | 2,0946 | - |
17 de jan. de 2024 | 2,0808 | 2,0808 | 2,0808 | 2,0808 | 2,0808 | - |
16 de jan. de 2024 | 2,0816 | 2,0816 | 2,0816 | 2,0816 | 2,0816 | - |
12 de jan. de 2024 | 2,0863 | 2,0863 | 2,0863 | 2,0863 | 2,0863 | - |
11 de jan. de 2024 | 2,0705 | 2,0705 | 2,0705 | 2,0705 | 2,0705 | - |
10 de jan. de 2024 | 2,0568 | 2,0568 | 2,0568 | 2,0568 | 2,0568 | - |
09 de jan. de 2024 | 2,0683 | 2,0683 | 2,0683 | 2,0683 | 2,0683 | - |
08 de jan. de 2024 | 2,0498 | 2,0498 | 2,0498 | 2,0498 | 2,0498 | - |
05 de jan. de 2024 | 2,0904 | 2,0904 | 2,0904 | 2,0904 | 2,0904 | - |
04 de jan. de 2024 | 2,0823 | 2,0823 | 2,0823 | 2,0823 | 2,0823 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |