Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 2,2300 | 2,2500 | 2,2100 | 2,2300 | 2,2300 | 305.300 |
25 de abr. de 2024 | 2,2300 | 2,2500 | 2,2300 | 2,2500 | 2,2500 | 11.600 |
24 de abr. de 2024 | 2,2400 | 2,2500 | 2,2300 | 2,2500 | 2,2500 | 66.300 |
23 de abr. de 2024 | 2,2100 | 2,2300 | 2,2100 | 2,2300 | 2,2300 | 114.000 |
22 de abr. de 2024 | 2,2000 | 2,2300 | 2,2000 | 2,2100 | 2,2100 | 126.800 |
19 de abr. de 2024 | 2,2100 | 2,2100 | 2,1800 | 2,2000 | 2,2000 | 234.700 |
18 de abr. de 2024 | 2,1900 | 2,2100 | 2,1900 | 2,2000 | 2,2000 | 109.600 |
17 de abr. de 2024 | 2,2000 | 2,2200 | 2,1900 | 2,1900 | 2,1900 | 174.400 |
16 de abr. de 2024 | 2,2200 | 2,2200 | 2,1800 | 2,1900 | 2,1900 | 552.100 |
15 de abr. de 2024 | 2,2400 | 2,2500 | 2,2100 | 2,2200 | 2,2200 | 454.200 |
12 de abr. de 2024 | 2,2600 | 2,2600 | 2,2500 | 2,2500 | 2,2500 | 13.100 |
11 de abr. de 2024 | 2,2500 | 2,2700 | 2,2500 | 2,2700 | 2,2700 | 196.900 |
09 de abr. de 2024 | 2,2500 | 2,2600 | 2,2500 | 2,2600 | 2,2600 | 19.200 |
08 de abr. de 2024 | 2,2500 | 2,2600 | 2,2400 | 2,2500 | 2,2500 | 213.600 |
05 de abr. de 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2500 | 2,2500 | 197.900 |
04 de abr. de 2024 | 2,2500 | 2,2600 | 2,2400 | 2,2400 | 2,2400 | 189.400 |
03 de abr. de 2024 | 2,2500 | 2,2600 | 2,2500 | 2,2500 | 2,2500 | 140.800 |
02 de abr. de 2024 | 2,2700 | 2,2700 | 2,2400 | 2,2600 | 2,2600 | 480.600 |
01 de abr. de 2024 | 2,2600 | 2,2700 | 2,2500 | 2,2700 | 2,2700 | 120.100 |
28 de mar. de 2024 | 2,2600 | 2,2800 | 2,2500 | 2,2600 | 2,2600 | 231.600 |
27 de mar. de 2024 | 2,2600 | 2,2700 | 2,2500 | 2,2600 | 2,2600 | 118.000 |
26 de mar. de 2024 | 2,2600 | 2,2800 | 2,2500 | 2,2500 | 2,2500 | 571.400 |
25 de mar. de 2024 | 2,2700 | 2,2800 | 2,2400 | 2,2600 | 2,2600 | 484.700 |
22 de mar. de 2024 | 2,2700 | 2,2800 | 2,2500 | 2,2700 | 2,2700 | 426.400 |
21 de mar. de 2024 | 2,2600 | 2,2800 | 2,2500 | 2,2800 | 2,2800 | 197.800 |
20 de mar. de 2024 | 2,2700 | 2,2700 | 2,2500 | 2,2500 | 2,2500 | 231.900 |
19 de mar. de 2024 | 2,2600 | 2,2800 | 2,2600 | 2,2600 | 2,2600 | 131.900 |
18 de mar. de 2024 | 2,3000 | 2,3000 | 2,2600 | 2,2600 | 2,2600 | 242.500 |
15 de mar. de 2024 | 2,2700 | 2,3100 | 2,2700 | 2,3100 | 2,3100 | 370.500 |
14 de mar. de 2024 | 2,2700 | 2,3000 | 2,2700 | 2,2700 | 2,2700 | 180.700 |
13 de mar. de 2024 | 2,2900 | 2,2900 | 2,2700 | 2,2700 | 2,2700 | 89.200 |
12 de mar. de 2024 | 2,2800 | 2,2900 | 2,2700 | 2,2800 | 2,2800 | 135.400 |
11 de mar. de 2024 | 2,2800 | 2,2900 | 2,2700 | 2,2700 | 2,2700 | 236.600 |
08 de mar. de 2024 | 2,2800 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 95.000 |
07 de mar. de 2024 | 2,2800 | 2,2900 | 2,2800 | 2,2800 | 2,2800 | 78.900 |
06 de mar. de 2024 | 2,2800 | 2,2900 | 2,2700 | 2,2800 | 2,2800 | 115.000 |
05 de mar. de 2024 | 2,3000 | 2,3100 | 2,2700 | 2,2800 | 2,2800 | 397.800 |
04 de mar. de 2024 | 2,2900 | 2,3000 | 2,2800 | 2,3000 | 2,3000 | 162.900 |
01 de mar. de 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 63.800 |
29 de fev. de 2024 | 2,3000 | 2,3100 | 2,2800 | 2,2900 | 2,2900 | 422.000 |
28 de fev. de 2024 | 2,2900 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 89.500 |
27 de fev. de 2024 | 2,2900 | 2,3000 | 2,2900 | 2,2900 | 2,2900 | 163.500 |
26 de fev. de 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2900 | 2,2900 | 287.100 |
23 de fev. de 2024 | 2,3100 | 2,3100 | 2,2900 | 2,3000 | 2,3000 | 196.900 |
22 de fev. de 2024 | 2,3200 | 2,3200 | 2,2900 | 2,3100 | 2,3100 | 428.600 |
21 de fev. de 2024 | 2,3200 | 2,3300 | 2,3000 | 2,3100 | 2,3100 | 212.600 |
20 de fev. de 2024 | 2,3300 | 2,3400 | 2,3100 | 2,3300 | 2,3300 | 333.000 |
19 de fev. de 2024 | 2,3600 | 2,3600 | 2,3200 | 2,3400 | 2,3400 | 212.900 |
16 de fev. de 2024 | 2,3400 | 2,3700 | 2,3300 | 2,3500 | 2,3500 | 587.800 |
15 de fev. de 2024 | 2,3100 | 2,3200 | 2,3000 | 2,3200 | 2,3200 | 106.900 |
14 de fev. de 2024 | 2,3000 | 2,3200 | 2,2900 | 2,3000 | 2,3000 | 162.500 |
13 de fev. de 2024 | 2,3100 | 2,3400 | 2,3000 | 2,3100 | 2,3100 | 242.000 |
09 de fev. de 2024 | 2,2900 | 2,2900 | 2,2800 | 2,2800 | 2,2800 | 67.200 |
08 de fev. de 2024 | 2,2900 | 2,3000 | 2,2800 | 2,2900 | 2,2900 | 54.600 |
07 de fev. de 2024 | 2,3000 | 2,3100 | 2,2900 | 2,2900 | 2,2900 | 68.000 |
06 de fev. de 2024 | 2,2800 | 2,3000 | 2,2800 | 2,3000 | 2,3000 | 84.900 |
05 de fev. de 2024 | 2,3100 | 2,3100 | 2,2800 | 2,2800 | 2,2800 | 100.700 |
02 de fev. de 2024 | 2,3000 | 2,3200 | 2,3000 | 2,3100 | 2,3100 | 83.400 |
01 de fev. de 2024 | 2,3100 | 2,3200 | 2,2800 | 2,2900 | 2,2900 | 312.300 |
31 de jan. de 2024 | 2,3100 | 2,3300 | 2,3000 | 2,3000 | 2,3000 | 131.500 |
30 de jan. de 2024 | 2,3000 | 2,3200 | 2,3000 | 2,3100 | 2,3100 | 133.100 |
29 de jan. de 2024 | 2,3000 | 2,3100 | 2,3000 | 2,3000 | 2,3000 | 90.600 |
26 de jan. de 2024 | 2,3200 | 2,3300 | 2,3000 | 2,3000 | 2,3000 | 393.900 |
25 de jan. de 2024 | 2,3000 | 2,3200 | 2,3000 | 2,3100 | 2,3100 | 178.800 |
24 de jan. de 2024 | 2,3100 | 2,3100 | 2,2900 | 2,3000 | 2,3000 | 175.900 |
23 de jan. de 2024 | 2,3200 | 2,3200 | 2,3000 | 2,3000 | 2,3000 | 123.700 |
22 de jan. de 2024 | 2,3300 | 2,3300 | 2,3100 | 2,3100 | 2,3100 | 118.600 |
19 de jan. de 2024 | 2,3400 | 2,3500 | 2,3200 | 2,3200 | 2,3200 | 82.000 |
18 de jan. de 2024 | 2,3500 | 2,3500 | 2,3300 | 2,3300 | 2,3300 | 66.200 |
17 de jan. de 2024 | 2,3600 | 2,3600 | 2,3300 | 2,3500 | 2,3500 | 282.300 |
16 de jan. de 2024 | 2,3500 | 2,3600 | 2,3400 | 2,3500 | 2,3500 | 84.800 |
15 de jan. de 2024 | 2,3800 | 2,3800 | 2,3500 | 2,3500 | 2,3500 | 50.100 |
12 de jan. de 2024 | 2,3800 | 2,3800 | 2,3500 | 2,3700 | 2,3700 | 126.700 |
11 de jan. de 2024 | 2,3700 | 2,3800 | 2,3600 | 2,3700 | 2,3700 | 110.800 |
10 de jan. de 2024 | 2,3600 | 2,3700 | 2,3500 | 2,3700 | 2,3700 | 90.900 |
09 de jan. de 2024 | 2,3500 | 2,3600 | 2,3500 | 2,3600 | 2,3600 | 91.400 |
08 de jan. de 2024 | 2,3400 | 2,3600 | 2,3400 | 2,3400 | 2,3400 | 106.700 |
05 de jan. de 2024 | 2,3600 | 2,3700 | 2,3400 | 2,3500 | 2,3500 | 246.200 |
04 de jan. de 2024 | 2,3600 | 2,3600 | 2,3500 | 2,3600 | 2,3600 | 50.100 |
03 de jan. de 2024 | 2,3700 | 2,3700 | 2,3400 | 2,3600 | 2,3600 | 121.500 |
02 de jan. de 2024 | 2,3700 | 2,3800 | 2,3700 | 2,3800 | 2,3800 | 142.500 |
29 de dez. de 2023 | 2,3600 | 2,3800 | 2,3600 | 2,3700 | 2,3700 | 253.300 |
28 de dez. de 2023 | 2,3600 | 2,3900 | 2,3600 | 2,3700 | 2,3700 | 398.500 |
27 de dez. de 2023 | 2,3500 | 2,3700 | 2,3400 | 2,3600 | 2,3600 | 182.900 |
26 de dez. de 2023 | 2,3400 | 2,3500 | 2,3300 | 2,3500 | 2,3500 | 75.200 |
22 de dez. de 2023 | 2,3400 | 2,3500 | 2,3300 | 2,3400 | 2,3400 | 103.000 |
21 de dez. de 2023 | 2,3200 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | 77.700 |
20 de dez. de 2023 | 2,3500 | 2,3500 | 2,3200 | 2,3200 | 2,3200 | 133.100 |
19 de dez. de 2023 | 2,3300 | 2,3500 | 2,3300 | 2,3400 | 2,3400 | 71.400 |
18 de dez. de 2023 | 2,3700 | 2,3700 | 2,3200 | 2,3300 | 2,3300 | 248.100 |
15 de dez. de 2023 | 2,3300 | 2,3900 | 2,3300 | 2,3800 | 2,3800 | 589.100 |
14 de dez. de 2023 | 2,3500 | 2,3500 | 2,3200 | 2,3300 | 2,3300 | 205.900 |
13 de dez. de 2023 | 2,3300 | 2,3500 | 2,3200 | 2,3400 | 2,3400 | 66.400 |
12 de dez. de 2023 | 2,3500 | 2,3500 | 2,3300 | 2,3300 | 2,3300 | 84.500 |
11 de dez. de 2023 | 2,3400 | 2,3500 | 2,3300 | 2,3500 | 2,3500 | 138.100 |
08 de dez. de 2023 | 2,3200 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | 148.800 |
07 de dez. de 2023 | 2,2900 | 2,3200 | 2,2800 | 2,3000 | 2,3000 | 212.000 |
06 de dez. de 2023 | 2,2900 | 2,3100 | 2,2800 | 2,2900 | 2,2900 | 66.700 |
05 de dez. de 2023 | 2,3000 | 2,3000 | 2,2800 | 2,2900 | 2,2900 | 162.200 |
04 de dez. de 2023 | 2,3000 | 2,3100 | 2,2800 | 2,2900 | 2,2900 | 208.600 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |