Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 1,6200 | 1,6400 | 1,6100 | 1,6400 | 1,6400 | 562.900 |
02 de mai. de 2024 | 1,5800 | 1,6400 | 1,5800 | 1,6100 | 1,6100 | 1.487.500 |
30 de abr. de 2024 | 1,6100 | 1,6200 | 1,5500 | 1,5700 | 1,5700 | 1.395.500 |
29 de abr. de 2024 | 1,5700 | 1,6400 | 1,5700 | 1,6200 | 1,6200 | 1.323.200 |
26 de abr. de 2024 | 1,5700 | 1,6100 | 1,5500 | 1,5700 | 1,5700 | 1.132.400 |
25 de abr. de 2024 | 1,5600 | 1,6100 | 1,5500 | 1,5700 | 1,5700 | 1.274.900 |
24 de abr. de 2024 | 1,5500 | 1,5600 | 1,5300 | 1,5500 | 1,5500 | 1.345.200 |
23 de abr. de 2024 | 1,6000 | 1,6100 | 1,5400 | 1,5400 | 1,5400 | 632.100 |
22 de abr. de 2024 | 1,5600 | 1,6100 | 1,5300 | 1,6000 | 1,6000 | 1.032.300 |
19 de abr. de 2024 | 1,4400 | 1,5400 | 1,4200 | 1,5300 | 1,5300 | 1.128.900 |
18 de abr. de 2024 | 1,5500 | 1,5500 | 1,4100 | 1,4300 | 1,4300 | 1.047.700 |
17 de abr. de 2024 | 1,5700 | 1,5800 | 1,5500 | 1,5500 | 1,5500 | 1.068.000 |
16 de abr. de 2024 | 1,5600 | 1,5600 | 1,5200 | 1,5500 | 1,5500 | 868.900 |
15 de abr. de 2024 | 1,6200 | 1,6200 | 1,5400 | 1,5800 | 1,5800 | 988.400 |
12 de abr. de 2024 | 1,6200 | 1,6500 | 1,6000 | 1,6200 | 1,6200 | 1.515.900 |
11 de abr. de 2024 | 1,6200 | 1,6200 | 1,5800 | 1,6100 | 1,6100 | 586.900 |
10 de abr. de 2024 | 1,6300 | 1,6400 | 1,6000 | 1,6000 | 1,6000 | 403.000 |
09 de abr. de 2024 | 1,6300 | 1,6500 | 1,6000 | 1,6300 | 1,6300 | 813.200 |
08 de abr. de 2024 | 1,6300 | 1,6300 | 1,6100 | 1,6200 | 1,6200 | 482.400 |
05 de abr. de 2024 | 1,6200 | 1,6400 | 1,5900 | 1,6100 | 1,6100 | 498.600 |
04 de abr. de 2024 | 1,6200 | 1,6300 | 1,5900 | 1,6200 | 1,6200 | 1.184.100 |
03 de abr. de 2024 | 1,8700 | 1,9000 | 1,5900 | 1,6100 | 1,6100 | 3.942.300 |
02 de abr. de 2024 | 1,8200 | 1,8800 | 1,8200 | 1,8800 | 1,8800 | 1.887.300 |
01 de abr. de 2024 | 1,7800 | 1,8300 | 1,7600 | 1,8000 | 1,8000 | 4.514.500 |
28 de mar. de 2024 | 1,7200 | 1,7900 | 1,6800 | 1,7500 | 1,7500 | 2.065.700 |
27 de mar. de 2024 | 1,6600 | 1,7300 | 1,6200 | 1,7300 | 1,7300 | 1.240.800 |
26 de mar. de 2024 | 1,7100 | 1,7200 | 1,6300 | 1,6400 | 1,6400 | 782.600 |
25 de mar. de 2024 | 1,7700 | 1,7700 | 1,6800 | 1,7200 | 1,7200 | 1.048.000 |
22 de mar. de 2024 | 1,7700 | 1,7700 | 1,6800 | 1,7400 | 1,7400 | 448.100 |
21 de mar. de 2024 | 1,6600 | 1,7900 | 1,6600 | 1,7500 | 1,7500 | 1.258.500 |
20 de mar. de 2024 | 1,6500 | 1,6700 | 1,6200 | 1,6500 | 1,6500 | 355.400 |
19 de mar. de 2024 | 1,5900 | 1,6700 | 1,5800 | 1,6400 | 1,6400 | 563.300 |
18 de mar. de 2024 | 1,6100 | 1,6200 | 1,5600 | 1,5900 | 1,5900 | 1.175.200 |
15 de mar. de 2024 | 1,6800 | 1,6800 | 1,6000 | 1,6000 | 1,6000 | 702.800 |
14 de mar. de 2024 | 1,7100 | 1,7200 | 1,6500 | 1,6800 | 1,6800 | 714.400 |
13 de mar. de 2024 | 1,7400 | 1,7600 | 1,7000 | 1,7000 | 1,7000 | 1.127.100 |
12 de mar. de 2024 | 1,7600 | 1,7600 | 1,7300 | 1,7300 | 1,7300 | 223.500 |
11 de mar. de 2024 | 1,7600 | 1,7800 | 1,7200 | 1,7600 | 1,7600 | 500.000 |
08 de mar. de 2024 | 1,8400 | 1,8800 | 1,7300 | 1,7500 | 1,7500 | 1.514.800 |
07 de mar. de 2024 | 1,8800 | 1,9300 | 1,8100 | 1,8200 | 1,8200 | 1.428.900 |
06 de mar. de 2024 | 1,9300 | 1,9700 | 1,8300 | 1,8700 | 1,8700 | 2.718.000 |
05 de mar. de 2024 | 1,8600 | 2,0000 | 1,8600 | 1,9100 | 1,9100 | 3.483.400 |
04 de mar. de 2024 | 1,7800 | 1,8600 | 1,7500 | 1,8600 | 1,8600 | 4.825.300 |
01 de mar. de 2024 | 1,7900 | 1,8300 | 1,7700 | 1,7700 | 1,7700 | 1.192.500 |
29 de fev. de 2024 | 1,7500 | 1,8200 | 1,7500 | 1,7700 | 1,7700 | 4.285.500 |
28 de fev. de 2024 | 1,7200 | 1,7700 | 1,6800 | 1,7500 | 1,7500 | 2.400.900 |
27 de fev. de 2024 | 1,7200 | 1,7600 | 1,6900 | 1,7200 | 1,7200 | 3.463.700 |
26 de fev. de 2024 | 1,6700 | 1,7300 | 1,6700 | 1,7100 | 1,7100 | 972.100 |
23 de fev. de 2024 | 1,7300 | 1,7400 | 1,6600 | 1,6800 | 1,6800 | 1.915.400 |
22 de fev. de 2024 | 1,7400 | 1,7500 | 1,6900 | 1,7200 | 1,7200 | 2.249.100 |
21 de fev. de 2024 | 1,8000 | 1,8300 | 1,6700 | 1,7300 | 1,7300 | 4.287.400 |
20 de fev. de 2024 | 1,7800 | 1,8400 | 1,6600 | 1,8100 | 1,8100 | 9.176.900 |
19 de fev. de 2024 | 1,7400 | 1,8200 | 1,7200 | 1,7900 | 1,7900 | 3.345.000 |
16 de fev. de 2024 | 1,6700 | 1,7500 | 1,6300 | 1,7400 | 1,7400 | 4.701.400 |
15 de fev. de 2024 | 1,9500 | 1,9800 | 1,6100 | 1,6600 | 1,6600 | 5.761.400 |
14 de fev. de 2024 | 1,9300 | 2,0300 | 1,9000 | 1,9300 | 1,9300 | 7.071.500 |
09 de fev. de 2024 | 1,9200 | 2,0100 | 1,8700 | 1,9100 | 1,9100 | 3.515.400 |
08 de fev. de 2024 | 1,8500 | 1,9300 | 1,8200 | 1,9000 | 1,9000 | 4.552.100 |
07 de fev. de 2024 | 1,8400 | 1,9400 | 1,7100 | 1,8600 | 1,8600 | 7.003.800 |
06 de fev. de 2024 | 2,0400 | 2,0900 | 1,7900 | 1,8100 | 1,8100 | 5.740.900 |
05 de fev. de 2024 | 2,1800 | 2,3000 | 1,9800 | 2,0200 | 2,0200 | 6.489.300 |
02 de fev. de 2024 | 2,1800 | 2,2300 | 2,0800 | 2,1900 | 2,1900 | 5.547.600 |
01 de fev. de 2024 | 2,1700 | 2,2500 | 2,0800 | 2,1700 | 2,1700 | 4.453.400 |
31 de jan. de 2024 | 2,2600 | 2,3000 | 2,1200 | 2,1500 | 2,1500 | 2.564.700 |
30 de jan. de 2024 | 2,3100 | 2,3800 | 2,2300 | 2,2600 | 2,2600 | 3.463.600 |
29 de jan. de 2024 | 2,4400 | 2,4900 | 2,2300 | 2,3400 | 2,3400 | 4.443.400 |
26 de jan. de 2024 | 2,7800 | 2,7900 | 2,2700 | 2,4000 | 2,4000 | 4.117.500 |
25 de jan. de 2024 | 2,8100 | 3,0000 | 2,6500 | 2,7300 | 2,7300 | 6.075.800 |
24 de jan. de 2024 | 3,3800 | 3,4200 | 2,6700 | 2,7800 | 2,7800 | 6.084.300 |
23 de jan. de 2024 | 3,2300 | 3,4200 | 3,1200 | 3,3500 | 3,3500 | 7.005.100 |
22 de jan. de 2024 | 3,2400 | 3,3000 | 3,0700 | 3,1700 | 3,1700 | 3.441.900 |
19 de jan. de 2024 | 3,3500 | 3,4000 | 3,1500 | 3,2100 | 3,2100 | 1.978.700 |
18 de jan. de 2024 | 3,3800 | 3,4400 | 3,2400 | 3,2900 | 3,2900 | 3.063.800 |
17 de jan. de 2024 | 3,3600 | 3,5500 | 3,1300 | 3,2700 | 3,2700 | 6.565.300 |
16 de jan. de 2024 | 3,4700 | 3,7100 | 3,2200 | 3,3000 | 3,3000 | 4.577.400 |
15 de jan. de 2024 | 3,4900 | 3,6300 | 3,3600 | 3,4500 | 3,4500 | 4.607.400 |
12 de jan. de 2024 | 3,0800 | 3,6300 | 3,0800 | 3,4000 | 3,4000 | 10.076.800 |
11 de jan. de 2024 | 3,0700 | 3,2600 | 2,8500 | 3,0300 | 3,0300 | 14.394.900 |
10 de jan. de 2024 | 3,0200 | 3,5000 | 3,0100 | 3,0300 | 3,0300 | 11.328.200 |
09 de jan. de 2024 | 3,0000 | 3,2800 | 2,8900 | 3,0000 | 3,0000 | 9.526.300 |
08 de jan. de 2024 | 2,9100 | 3,1000 | 2,5800 | 2,9400 | 2,9400 | 10.756.900 |
05 de jan. de 2024 | 2,4200 | 2,9300 | 2,4100 | 2,8700 | 2,8700 | 7.506.800 |
04 de jan. de 2024 | 2,3300 | 2,6500 | 2,3300 | 2,4000 | 2,4000 | 8.601.900 |
03 de jan. de 2024 | 2,4900 | 2,5000 | 2,1000 | 2,2900 | 2,2900 | 2.759.900 |
02 de jan. de 2024 | 2,4300 | 2,7300 | 2,3800 | 2,4800 | 2,4800 | 4.944.100 |
28 de dez. de 2023 | 2,3300 | 2,6300 | 2,3100 | 2,4000 | 2,4000 | 5.674.900 |
27 de dez. de 2023 | 2,1900 | 2,4600 | 2,0700 | 2,2700 | 2,2700 | 5.866.800 |
26 de dez. de 2023 | 1,9500 | 2,2700 | 1,9500 | 2,2000 | 2,2000 | 5.182.900 |
22 de dez. de 2023 | 2,4800 | 2,5900 | 1,8700 | 1,9200 | 1,9200 | 4.914.200 |
21 de dez. de 2023 | 2,2900 | 2,5800 | 2,2300 | 2,4600 | 2,4600 | 2.926.200 |
20 de dez. de 2023 | 2,2600 | 2,4200 | 2,1100 | 2,2600 | 2,2600 | 2.482.600 |
19 de dez. de 2023 | 2,0800 | 2,3300 | 2,0800 | 2,2600 | 2,2600 | 1.781.500 |
18 de dez. de 2023 | 2,1500 | 2,1900 | 1,9200 | 2,0600 | 2,0600 | 1.364.400 |
15 de dez. de 2023 | 2,0200 | 2,2000 | 2,0200 | 2,1100 | 2,1100 | 1.564.200 |
14 de dez. de 2023 | 1,8100 | 2,0400 | 1,8100 | 1,9900 | 1,9900 | 1.895.100 |
13 de dez. de 2023 | 1,8400 | 1,8800 | 1,6900 | 1,7800 | 1,7800 | 1.862.700 |
12 de dez. de 2023 | 1,7300 | 1,8800 | 1,6900 | 1,8200 | 1,8200 | 1.715.600 |
11 de dez. de 2023 | 1,6700 | 1,7400 | 1,5900 | 1,7100 | 1,7100 | 1.441.200 |
08 de dez. de 2023 | 1,6800 | 1,7500 | 1,5700 | 1,6500 | 1,6500 | 2.533.400 |
07 de dez. de 2023 | 1,6600 | 1,6800 | 1,6500 | 1,6600 | 1,6600 | 387.100 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |