Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de jun. de 2024 | 2,7100 | 2,8600 | 2,7100 | 2,8500 | 2,8500 | 82.100 |
27 de jun. de 2024 | 2,7300 | 2,7500 | 2,6600 | 2,7500 | 2,7500 | 80.600 |
26 de jun. de 2024 | 2,7700 | 2,7700 | 2,5100 | 2,7500 | 2,7500 | 13.700 |
25 de jun. de 2024 | 2,4000 | 2,8300 | 2,4000 | 2,7800 | 2,7800 | 37.800 |
24 de jun. de 2024 | 2,2600 | 2,4800 | 2,2500 | 2,3700 | 2,3700 | 20.400 |
21 de jun. de 2024 | 2,3100 | 2,6500 | 2,1500 | 2,6400 | 2,6400 | 32.200 |
20 de jun. de 2024 | 2,4800 | 2,4900 | 2,3500 | 2,3500 | 2,3500 | 26.800 |
19 de jun. de 2024 | 2,2000 | 2,3700 | 2,2000 | 2,3600 | 2,3600 | 66.500 |
18 de jun. de 2024 | 2,1000 | 2,2300 | 2,0900 | 2,0900 | 2,0900 | 252.800 |
17 de jun. de 2024 | 2,5500 | 2,5500 | 2,0500 | 2,0900 | 2,0900 | 11.300 |
14 de jun. de 2024 | 2,7000 | 2,7000 | 2,5500 | 2,5500 | 2,5500 | 5.200 |
13 de jun. de 2024 | 2,5500 | 2,5500 | 2,4800 | 2,5000 | 2,5000 | 8.900 |
12 de jun. de 2024 | 2,6000 | 2,8000 | 2,6000 | 2,6200 | 2,6200 | 10.800 |
11 de jun. de 2024 | 2,5600 | 2,6000 | 2,5600 | 2,6000 | 2,6000 | 1.000 |
10 de jun. de 2024 | 2,5700 | 2,8100 | 2,5700 | 2,8000 | 2,8000 | 14.500 |
07 de jun. de 2024 | 2,8100 | 2,8300 | 2,8100 | 2,8300 | 2,8300 | 7.900 |
06 de jun. de 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2.500 |
05 de jun. de 2024 | 2,8100 | 2,8300 | 2,8100 | 2,8300 | 2,8300 | 1.600 |
04 de jun. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 400 |
03 de jun. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 900 |
31 de mai. de 2024 | 2,7500 | 2,8500 | 2,7400 | 2,8500 | 2,8500 | 12.100 |
30 de mai. de 2024 | 2,8400 | 2,8500 | 2,7900 | 2,7900 | 2,7900 | 9.500 |
29 de mai. de 2024 | 2,7000 | 2,8000 | 2,7000 | 2,8000 | 2,8000 | 4.400 |
28 de mai. de 2024 | 2,5900 | 2,6100 | 2,5900 | 2,6100 | 2,6100 | 1.200 |
27 de mai. de 2024 | 2,8000 | 2,8000 | 2,7300 | 2,7300 | 2,7300 | 3.300 |
24 de mai. de 2024 | 2,8000 | 2,8500 | 2,8000 | 2,8000 | 2,8000 | 5.700 |
23 de mai. de 2024 | 2,8500 | 2,8500 | 2,8000 | 2,8000 | 2,8000 | 2.700 |
22 de mai. de 2024 | 2,8600 | 2,8600 | 2,8000 | 2,8500 | 2,8500 | 8.100 |
21 de mai. de 2024 | 2,7400 | 2,8500 | 2,7400 | 2,8500 | 2,8500 | 16.200 |
17 de mai. de 2024 | 2,7400 | 2,7500 | 2,7400 | 2,7400 | 2,7400 | 3.200 |
16 de mai. de 2024 | 2,7400 | 2,7500 | 2,7400 | 2,7500 | 2,7500 | 2.300 |
15 de mai. de 2024 | 2,6800 | 2,7600 | 2,6800 | 2,7500 | 2,7500 | 29.700 |
14 de mai. de 2024 | 2,6500 | 2,7000 | 2,6500 | 2,6800 | 2,6800 | 6.200 |
13 de mai. de 2024 | 2,5400 | 2,6800 | 2,5400 | 2,6800 | 2,6800 | 5.500 |
10 de mai. de 2024 | 2,6500 | 2,6600 | 2,5400 | 2,5400 | 2,5400 | 2.000 |
09 de mai. de 2024 | 2,6500 | 2,7000 | 2,3300 | 2,5400 | 2,5400 | 8.900 |
08 de mai. de 2024 | 2,5900 | 2,6000 | 2,5900 | 2,6000 | 2,6000 | 1.100 |
07 de mai. de 2024 | 2,5100 | 2,5200 | 2,5000 | 2,5100 | 2,5100 | 5.800 |
06 de mai. de 2024 | 2,7700 | 2,7900 | 2,7700 | 2,7900 | 2,7900 | 22.600 |
03 de mai. de 2024 | 2,7900 | 2,7900 | 2,7400 | 2,7700 | 2,7700 | 5.900 |
02 de mai. de 2024 | 2,7800 | 2,7900 | 2,7500 | 2,7900 | 2,7900 | 3.800 |
01 de mai. de 2024 | 2,7500 | 2,7900 | 2,7500 | 2,7500 | 2,7500 | 13.600 |
30 de abr. de 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 1.800 |
29 de abr. de 2024 | 2,7500 | 2,8000 | 2,7500 | 2,7500 | 2,7500 | 4.600 |
26 de abr. de 2024 | 2,5100 | 2,7500 | 2,4800 | 2,7000 | 2,7000 | 11.000 |
25 de abr. de 2024 | 2,5000 | 2,5700 | 2,4800 | 2,5700 | 2,5700 | 5.300 |
24 de abr. de 2024 | 2,5000 | 2,7500 | 2,5000 | 2,7100 | 2,7100 | 12.700 |
23 de abr. de 2024 | 2,4900 | 2,5200 | 2,4700 | 2,5200 | 2,5200 | 14.600 |
22 de abr. de 2024 | 2,4900 | 2,5000 | 2,4900 | 2,5000 | 2,5000 | 5.300 |
19 de abr. de 2024 | 2,4200 | 2,5000 | 2,4200 | 2,5000 | 2,5000 | 14.900 |
18 de abr. de 2024 | 2,4400 | 2,4700 | 2,2200 | 2,4100 | 2,4100 | 14.100 |
17 de abr. de 2024 | 2,4500 | 2,4500 | 2,4400 | 2,4400 | 2,4400 | 7.100 |
16 de abr. de 2024 | 2,4100 | 2,4900 | 2,4100 | 2,4500 | 2,4500 | 13.300 |
15 de abr. de 2024 | 2,4200 | 2,4200 | 2,4100 | 2,4100 | 2,4100 | 7.600 |
12 de abr. de 2024 | 2,4000 | 2,5000 | 2,4000 | 2,4000 | 2,4000 | 21.300 |
11 de abr. de 2024 | 2,0800 | 2,3500 | 2,0800 | 2,3500 | 2,3500 | 28.200 |
10 de abr. de 2024 | 1,9000 | 2,1000 | 1,8900 | 2,0800 | 2,0800 | 22.500 |
09 de abr. de 2024 | 1,9000 | 1,9500 | 1,9000 | 1,9100 | 1,9100 | 8.700 |
08 de abr. de 2024 | 1,5300 | 1,8500 | 1,5300 | 1,8000 | 1,8000 | 23.500 |
08 de abr. de 2024 | 1:10 Desdobramento de ações | |||||
05 de abr. de 2024 | 1,6000 | 1,7000 | 1,6000 | 1,6000 | 1,6000 | 11.300 |
04 de abr. de 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 14.030 |
03 de abr. de 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 9.600 |
02 de abr. de 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 5.000 |
01 de abr. de 2024 | 1,8000 | 1,8000 | 1,6000 | 1,6000 | 1,6000 | 12.800 |
28 de mar. de 2024 | 1,7000 | 1,8000 | 1,7000 | 1,8000 | 1,8000 | 1.100 |
27 de mar. de 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1.250 |
26 de mar. de 2024 | 1,7000 | 1,8000 | 1,7000 | 1,8000 | 1,8000 | 2.400 |
25 de mar. de 2024 | 1,7000 | 1,8000 | 1,6000 | 1,8000 | 1,8000 | 31.200 |
22 de mar. de 2024 | 1,8000 | 1,8000 | 1,7000 | 1,8000 | 1,8000 | 17.600 |
21 de mar. de 2024 | 1,4000 | 1,8000 | 1,4000 | 1,7000 | 1,7000 | 54.430 |
20 de mar. de 2024 | 1,2000 | 1,6000 | 1,2000 | 1,5000 | 1,5000 | 50.090 |
19 de mar. de 2024 | 1,7000 | 1,7000 | 1,2000 | 1,2000 | 1,2000 | 89.100 |
18 de mar. de 2024 | 2,5000 | 2,5000 | 1,9000 | 1,9000 | 1,9000 | 68.760 |
15 de mar. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 4.100 |
14 de mar. de 2024 | 2,7000 | 2,8000 | 2,7000 | 2,8000 | 2,8000 | 2.720 |
13 de mar. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1.700 |
12 de mar. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
11 de mar. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
08 de mar. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 30 |
07 de mar. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
06 de mar. de 2024 | 2,7000 | 2,8000 | 2,7000 | 2,8000 | 2,8000 | 36.990 |
05 de mar. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 4.450 |
04 de mar. de 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 5.960 |
01 de mar. de 2024 | 2,6000 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 1.000 |
29 de fev. de 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 2.030 |
28 de fev. de 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 4.700 |
27 de fev. de 2024 | 2,6000 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 420 |
26 de fev. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
23 de fev. de 2024 | 2,4000 | 2,6000 | 2,4000 | 2,6000 | 2,6000 | 1.250 |
22 de fev. de 2024 | 2,7000 | 2,7000 | 2,5000 | 2,5000 | 2,5000 | 7.130 |
21 de fev. de 2024 | 2,5000 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 3.550 |
20 de fev. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 3.200 |
16 de fev. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 50 |
15 de fev. de 2024 | 2,3000 | 2,7000 | 2,3000 | 2,7000 | 2,7000 | 7.750 |
14 de fev. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
13 de fev. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 450 |
12 de fev. de 2024 | 2,4000 | 2,4000 | 2,3000 | 2,4000 | 2,4000 | 11.700 |
09 de fev. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
08 de fev. de 2024 | 2,4000 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 4.500 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |