Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de mai. de 2024 | 2,2162 | 2,2609 | 2,2143 | 2,2572 | 2,2572 | 4.221 |
27 de mai. de 2024 | - | - | - | - | - | - |
24 de mai. de 2024 | 2,2008 | 2,2239 | 2,1829 | 2,2117 | 2,2117 | 8.610 |
23 de mai. de 2024 | 2,2039 | 2,2444 | 2,1875 | 2,1982 | 2,1982 | 8.610 |
22 de mai. de 2024 | 2,2357 | 2,2357 | 2,2009 | 2,2079 | 2,2079 | 8.494 |
21 de mai. de 2024 | 2,2657 | 2,2707 | 2,2264 | 2,2419 | 2,2419 | 9.507 |
20 de mai. de 2024 | 2,2822 | 2,2871 | 2,2514 | 2,2668 | 2,2668 | 7.043 |
17 de mai. de 2024 | 2,2510 | 2,2806 | 2,2510 | 2,2785 | 2,2785 | 7.384 |
16 de mai. de 2024 | 2,2255 | 2,2535 | 2,2194 | 2,2472 | 2,2472 | 10.696 |
15 de mai. de 2024 | 2,2111 | 2,2273 | 2,1792 | 2,2241 | 2,2241 | 11.387 |
14 de mai. de 2024 | 2,2407 | 2,2442 | 2,1945 | 2,2035 | 2,2035 | 11.309 |
13 de mai. de 2024 | 2,2260 | 2,2525 | 2,2162 | 2,2386 | 2,2386 | 10.877 |
10 de mai. de 2024 | 2,2539 | 2,2655 | 2,2203 | 2,2225 | 2,2225 | 10.370 |
09 de mai. de 2024 | 2,2423 | 2,2554 | 2,2367 | 2,2478 | 2,2478 | 10.725 |
08 de mai. de 2024 | 2,2290 | 2,2409 | 2,1894 | 2,2342 | 2,2342 | 10.783 |
07 de mai. de 2024 | 2,2547 | 2,2625 | 2,2182 | 2,2364 | 2,2364 | 13.634 |
06 de mai. de 2024 | 2,2282 | 2,2608 | 2,2276 | 2,2549 | 2,2549 | 5.825 |
03 de mai. de 2024 | 2,2630 | 2,2767 | 2,2250 | 2,2298 | 2,2298 | 10.925 |
02 de mai. de 2024 | 2,2350 | 2,2665 | 2,2310 | 2,2544 | 2,2544 | 7.696 |
01 de mai. de 2024 | 2,3106 | 2,3204 | 2,2363 | 2,2393 | 2,2393 | 7.068 |
30 de abr. de 2024 | 2,3583 | 2,3677 | 2,3039 | 2,3283 | 2,3283 | 5.880 |
29 de abr. de 2024 | 2,3650 | 2,3833 | 2,3509 | 2,3578 | 2,3578 | 5.002 |
26 de abr. de 2024 | 2,3709 | 2,3832 | 2,3586 | 2,3768 | 2,3768 | 3.965 |
25 de abr. de 2024 | 2,3570 | 2,3707 | 2,3282 | 2,3633 | 2,3633 | 4.342 |
24 de abr. de 2024 | 2,3496 | 2,3564 | 2,3347 | 2,3508 | 2,3508 | 2.624 |
23 de abr. de 2024 | 2,3214 | 2,3496 | 2,2872 | 2,3488 | 2,3488 | 5.673 |
22 de abr. de 2024 | 2,3069 | 2,3187 | 2,2856 | 2,3150 | 2,3150 | 5.550 |
19 de abr. de 2024 | 2,3280 | 2,3861 | 2,2962 | 2,3199 | 2,3199 | 5.667 |
18 de abr. de 2024 | 2,3440 | 2,3458 | 2,3110 | 2,3228 | 2,3228 | 7.481 |
17 de abr. de 2024 | 2,4125 | 2,4125 | 2,3361 | 2,3397 | 2,3397 | 6.727 |
16 de abr. de 2024 | 2,4056 | 2,4168 | 2,3857 | 2,4147 | 2,4147 | 6.732 |
15 de abr. de 2024 | 2,4039 | 2,4160 | 2,3600 | 2,3959 | 2,3959 | 4.528 |
12 de abr. de 2024 | 2,3975 | 2,4419 | 2,3970 | 2,4083 | 2,4083 | 7.389 |
11 de abr. de 2024 | 2,3921 | 2,4057 | 2,3667 | 2,3852 | 2,3852 | 4.875 |
10 de abr. de 2024 | 2,3618 | 2,3972 | 2,3505 | 2,3910 | 2,3910 | 5.761 |
09 de abr. de 2024 | 2,3802 | 2,3950 | 2,3614 | 2,3681 | 2,3681 | 5.584 |
08 de abr. de 2024 | 2,3900 | 2,3966 | 2,3444 | 2,3765 | 2,3765 | 5.371 |
05 de abr. de 2024 | 2,3938 | 2,4163 | 2,3827 | 2,3961 | 2,3961 | 4.390 |
04 de abr. de 2024 | 2,3653 | 2,4034 | 2,3526 | 2,3935 | 2,3935 | 5.637 |
03 de abr. de 2024 | 2,3539 | 2,3799 | 2,3506 | 2,3652 | 2,3652 | 5.229 |
02 de abr. de 2024 | 2,3188 | 2,3604 | 2,3150 | 2,3494 | 2,3494 | 8.862 |
01 de abr. de 2024 | 2,3160 | 2,3224 | 2,2896 | 2,3157 | 2,3157 | 3.223 |
28 de mar. de 2024 | 2,2785 | 2,3132 | 2,2785 | 2,3127 | 2,3127 | 2.844 |
27 de mar. de 2024 | 2,2700 | 2,2834 | 2,2610 | 2,2766 | 2,2766 | 3.010 |
26 de mar. de 2024 | 2,2935 | 2,3051 | 2,2759 | 2,2812 | 2,2812 | 3.020 |
25 de mar. de 2024 | 2,2850 | 2,3156 | 2,2809 | 2,3010 | 2,3010 | 3.005 |
22 de mar. de 2024 | 2,2719 | 2,2968 | 2,2693 | 2,2833 | 2,2833 | 2.764 |
21 de mar. de 2024 | 2,2997 | 2,3000 | 2,2681 | 2,2913 | 2,2913 | 3.545 |
20 de mar. de 2024 | 2,3097 | 2,3097 | 2,2752 | 2,2898 | 2,2898 | 2.863 |
19 de mar. de 2024 | 2,2938 | 2,3162 | 2,2938 | 2,3155 | 2,3155 | 3.169 |
18 de mar. de 2024 | 2,2674 | 2,3113 | 2,2644 | 2,3045 | 2,3045 | 5.536 |
15 de mar. de 2024 | 2,2753 | 2,2850 | 2,2640 | 2,2745 | 2,2745 | 6.901 |
14 de mar. de 2024 | 2,2514 | 2,2803 | 2,2514 | 2,2785 | 2,2785 | 6.132 |
13 de mar. de 2024 | 2,2092 | 2,2534 | 2,2017 | 2,2524 | 2,2524 | 6.304 |
12 de mar. de 2024 | 2,1969 | 2,2046 | 2,1740 | 2,1942 | 2,1942 | 5.135 |
11 de mar. de 2024 | 2,1750 | 2,2009 | 2,1514 | 2,1944 | 2,1944 | 5.487 |
08 de mar. de 2024 | 2,2010 | 2,2040 | 2,1538 | 2,1644 | 2,1644 | 4.939 |
07 de mar. de 2024 | 2,1763 | 2,2008 | 2,1582 | 2,1874 | 2,1874 | 4.766 |
06 de mar. de 2024 | 2,1597 | 2,2012 | 2,1593 | 2,1802 | 2,1802 | 3.074 |
05 de mar. de 2024 | 2,1830 | 2,1870 | 2,1491 | 2,1592 | 2,1592 | 6.438 |
04 de mar. de 2024 | 2,2044 | 2,2115 | 2,1756 | 2,1896 | 2,1896 | 2.367 |
01 de mar. de 2024 | 2,1823 | 2,2195 | 2,1823 | 2,2076 | 2,2076 | 5.544 |
29 de fev. de 2024 | 2,1539 | 2,1900 | 2,1495 | 2,1749 | 2,1749 | 3.187 |
28 de fev. de 2024 | 2,2040 | 2,2066 | 2,1541 | 2,1668 | 2,1668 | 6.101 |
27 de fev. de 2024 | 2,1854 | 2,2065 | 2,1783 | 2,2061 | 2,2061 | 1.618 |
26 de fev. de 2024 | 2,1398 | 2,1931 | 2,1323 | 2,1785 | 2,1785 | 1.226 |
23 de fev. de 2024 | 2,1858 | 2,1858 | 2,1377 | 2,1432 | 2,1432 | 2.511 |
22 de fev. de 2024 | 2,1704 | 2,1953 | 2,1410 | 2,1948 | 2,1948 | 2.768 |
21 de fev. de 2024 | 2,1456 | 2,1683 | 2,1456 | 2,1643 | 2,1643 | 2.660 |
20 de fev. de 2024 | 2,1790 | 2,1903 | 2,1478 | 2,1511 | 2,1511 | 2.990 |
16 de fev. de 2024 | 2,1961 | 2,1991 | 2,1705 | 2,1963 | 2,1963 | 2.490 |
15 de fev. de 2024 | 2,1700 | 2,2105 | 2,1512 | 2,2017 | 2,2017 | 1.880 |
14 de fev. de 2024 | 2,2262 | 2,2346 | 2,1826 | 2,1867 | 2,1867 | 3.574 |
13 de fev. de 2024 | 2,2279 | 2,2357 | 2,2173 | 2,2299 | 2,2299 | 4.002 |
12 de fev. de 2024 | 2,2043 | 2,2234 | 2,1920 | 2,2216 | 2,2216 | 2.123 |
09 de fev. de 2024 | 2,1926 | 2,2122 | 2,1863 | 2,2104 | 2,2104 | 2.605 |
08 de fev. de 2024 | 2,1500 | 2,1997 | 2,1500 | 2,1973 | 2,1973 | 1.929 |
07 de fev. de 2024 | 2,1275 | 2,1402 | 2,1189 | 2,1357 | 2,1357 | 3.877 |
06 de fev. de 2024 | 2,1053 | 2,1184 | 2,1008 | 2,1120 | 2,1120 | 1.606 |
05 de fev. de 2024 | 2,0606 | 2,0993 | 2,0563 | 2,0984 | 2,0984 | 1.324 |
02 de fev. de 2024 | 2,1200 | 2,1200 | 2,0510 | 2,0649 | 2,0649 | 2.569 |
01 de fev. de 2024 | 2,1523 | 2,1592 | 2,0901 | 2,1053 | 2,1053 | 2.503 |
31 de jan. de 2024 | 2,1766 | 2,1862 | 2,1370 | 2,1467 | 2,1467 | 2.321 |
30 de jan. de 2024 | 2,1518 | 2,1938 | 2,1460 | 2,1929 | 2,1929 | 2.358 |
29 de jan. de 2024 | 2,2109 | 2,2110 | 2,1615 | 2,1702 | 2,1702 | 1.383 |
26 de jan. de 2024 | 2,1642 | 2,2059 | 2,1501 | 2,2051 | 2,2051 | 2.150 |
25 de jan. de 2024 | 2,1613 | 2,1809 | 2,1485 | 2,1806 | 2,1806 | 1.606 |
24 de jan. de 2024 | 2,1243 | 2,1541 | 2,1167 | 2,1350 | 2,1350 | 2.573 |
23 de jan. de 2024 | 2,1135 | 2,1424 | 2,1134 | 2,1325 | 2,1325 | 2.325 |
22 de jan. de 2024 | 2,0854 | 2,1510 | 2,0812 | 2,1496 | 2,1496 | 1.595 |
19 de jan. de 2024 | 2,1078 | 2,1164 | 2,0924 | 2,0938 | 2,0938 | 1.690 |
18 de jan. de 2024 | 2,0851 | 2,1142 | 2,0711 | 2,1121 | 2,1121 | 1.986 |
17 de jan. de 2024 | 2,0654 | 2,0815 | 2,0386 | 2,0797 | 2,0797 | 1.380 |
16 de jan. de 2024 | 2,0718 | 2,1121 | 2,0697 | 2,0759 | 2,0759 | 1.410 |
12 de jan. de 2024 | 2,1096 | 2,1096 | 2,0765 | 2,0770 | 2,0770 | 995 |
11 de jan. de 2024 | 2,0700 | 2,0796 | 2,0524 | 2,0591 | 2,0591 | 1.118 |
10 de jan. de 2024 | 2,0665 | 2,0726 | 2,0285 | 2,0334 | 2,0334 | 776 |
09 de jan. de 2024 | 2,0390 | 2,0569 | 2,0335 | 2,0436 | 2,0436 | 2.508 |
08 de jan. de 2024 | 2,0104 | 2,0113 | 1,9957 | 2,0099 | 2,0099 | 2.046 |
05 de jan. de 2024 | 2,0716 | 2,0720 | 2,0665 | 2,0699 | 2,0699 | 876 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |