Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de jul. de 2024 | 3,5300 | 3,5700 | 3,3600 | 3,4800 | 3,4800 | 4.604.900 |
25 de jul. de 2024 | 3,1500 | 3,4750 | 3,1350 | 3,4500 | 3,4500 | 4.940.200 |
24 de jul. de 2024 | 3,2550 | 3,2800 | 3,1200 | 3,1500 | 3,1500 | 3.431.500 |
23 de jul. de 2024 | 3,2700 | 3,3700 | 3,1900 | 3,2500 | 3,2500 | 4.952.200 |
22 de jul. de 2024 | 3,2800 | 3,3500 | 3,2000 | 3,3100 | 3,3100 | 3.040.200 |
19 de jul. de 2024 | 3,2500 | 3,3400 | 3,2140 | 3,2600 | 3,2600 | 3.384.700 |
18 de jul. de 2024 | 3,3500 | 3,5200 | 3,2350 | 3,2600 | 3,2600 | 4.085.200 |
17 de jul. de 2024 | 3,3600 | 3,5000 | 3,2700 | 3,3800 | 3,3800 | 4.824.500 |
16 de jul. de 2024 | 3,1300 | 3,4000 | 3,1300 | 3,4000 | 3,4000 | 4.819.200 |
15 de jul. de 2024 | 3,1300 | 3,2200 | 3,1100 | 3,1300 | 3,1300 | 3.201.100 |
12 de jul. de 2024 | 3,0300 | 3,1500 | 3,0300 | 3,1200 | 3,1200 | 3.198.400 |
11 de jul. de 2024 | 3,0000 | 3,0900 | 2,9100 | 3,0400 | 3,0400 | 4.113.300 |
10 de jul. de 2024 | 2,9700 | 2,9700 | 2,8100 | 2,9700 | 2,9700 | 2.416.000 |
09 de jul. de 2024 | 2,9100 | 2,9800 | 2,8600 | 2,9500 | 2,9500 | 6.581.300 |
08 de jul. de 2024 | 2,8000 | 2,9800 | 2,7800 | 2,9400 | 2,9400 | 4.977.500 |
05 de jul. de 2024 | 2,6800 | 2,7750 | 2,6400 | 2,7700 | 2,7700 | 2.474.500 |
03 de jul. de 2024 | 2,6200 | 2,7700 | 2,5600 | 2,7000 | 2,7000 | 2.361.100 |
02 de jul. de 2024 | 2,5600 | 2,6300 | 2,5400 | 2,5800 | 2,5800 | 2.388.700 |
01 de jul. de 2024 | 2,6900 | 2,7050 | 2,5500 | 2,5700 | 2,5700 | 3.040.400 |
28 de jun. de 2024 | 2,7000 | 2,7100 | 2,5500 | 2,6700 | 2,6700 | 10.572.200 |
27 de jun. de 2024 | 2,6000 | 2,7000 | 2,5710 | 2,6800 | 2,6800 | 3.426.100 |
26 de jun. de 2024 | 2,5800 | 2,6400 | 2,5700 | 2,6000 | 2,6000 | 2.884.300 |
25 de jun. de 2024 | 2,6600 | 2,7300 | 2,5900 | 2,6000 | 2,6000 | 2.842.900 |
24 de jun. de 2024 | 2,7400 | 2,7900 | 2,6250 | 2,6550 | 2,6550 | 2.881.100 |
21 de jun. de 2024 | 2,7400 | 2,7900 | 2,7000 | 2,7500 | 2,7500 | 5.644.300 |
20 de jun. de 2024 | 2,6500 | 2,7500 | 2,6250 | 2,7400 | 2,7400 | 3.397.300 |
18 de jun. de 2024 | 2,6700 | 2,7900 | 2,6300 | 2,6600 | 2,6600 | 3.974.700 |
17 de jun. de 2024 | 2,5600 | 2,6600 | 2,5400 | 2,6400 | 2,6400 | 1.926.200 |
14 de jun. de 2024 | 2,6700 | 2,6900 | 2,5000 | 2,6000 | 2,6000 | 4.763.400 |
13 de jun. de 2024 | 2,9300 | 2,9400 | 2,7000 | 2,7100 | 2,7100 | 4.232.900 |
12 de jun. de 2024 | 2,9800 | 3,1200 | 2,9100 | 2,9400 | 2,9400 | 4.721.600 |
11 de jun. de 2024 | 2,8700 | 2,9600 | 2,8300 | 2,9000 | 2,9000 | 2.933.200 |
10 de jun. de 2024 | 2,7520 | 2,9600 | 2,7300 | 2,9100 | 2,9100 | 2.176.800 |
07 de jun. de 2024 | 2,9300 | 2,9300 | 2,7600 | 2,8000 | 2,8000 | 3.888.900 |
06 de jun. de 2024 | 3,0500 | 3,1000 | 2,9600 | 2,9800 | 2,9800 | 2.009.700 |
05 de jun. de 2024 | 3,0700 | 3,1350 | 3,0300 | 3,0800 | 3,0800 | 1.803.100 |
04 de jun. de 2024 | 3,1200 | 3,1500 | 2,9950 | 3,0500 | 3,0500 | 4.030.200 |
03 de jun. de 2024 | 3,1800 | 3,3300 | 3,0950 | 3,1800 | 3,1800 | 5.392.400 |
31 de mai. de 2024 | 3,1000 | 3,1850 | 3,0250 | 3,1300 | 3,1300 | 6.548.200 |
30 de mai. de 2024 | 2,9800 | 3,1300 | 2,9700 | 3,0450 | 3,0450 | 2.362.600 |
29 de mai. de 2024 | 3,0200 | 3,0700 | 2,9600 | 2,9700 | 2,9700 | 2.092.700 |
28 de mai. de 2024 | 3,0800 | 3,1800 | 3,0300 | 3,0700 | 3,0700 | 2.085.400 |
24 de mai. de 2024 | 2,9800 | 3,0900 | 2,9750 | 3,0800 | 3,0800 | 2.653.600 |
23 de mai. de 2024 | 2,9200 | 2,9900 | 2,8300 | 2,9800 | 2,9800 | 4.291.800 |
22 de mai. de 2024 | 3,0300 | 3,0750 | 2,9200 | 2,9200 | 2,9200 | 1.975.600 |
21 de mai. de 2024 | 3,0300 | 3,1600 | 3,0000 | 3,0200 | 3,0200 | 3.064.300 |
20 de mai. de 2024 | 3,0200 | 3,1200 | 3,0100 | 3,0600 | 3,0600 | 2.239.900 |
17 de mai. de 2024 | 3,0800 | 3,1600 | 3,0250 | 3,0500 | 3,0500 | 1.954.500 |
16 de mai. de 2024 | 3,2000 | 3,2800 | 3,0800 | 3,0900 | 3,0900 | 3.305.000 |
15 de mai. de 2024 | 3,1500 | 3,1900 | 3,0500 | 3,1700 | 3,1700 | 5.181.400 |
14 de mai. de 2024 | 3,0200 | 3,1800 | 3,0100 | 3,1100 | 3,1100 | 4.055.200 |
13 de mai. de 2024 | 2,9100 | 3,1200 | 2,8700 | 3,0200 | 3,0200 | 7.043.800 |
10 de mai. de 2024 | 2,9500 | 2,9850 | 2,8050 | 2,8500 | 2,8500 | 3.691.200 |
09 de mai. de 2024 | 2,6600 | 2,8700 | 2,6300 | 2,8000 | 2,8000 | 6.439.100 |
08 de mai. de 2024 | 2,6700 | 2,6700 | 2,5100 | 2,6400 | 2,6400 | 6.286.800 |
07 de mai. de 2024 | 2,7900 | 2,7950 | 2,6100 | 2,6600 | 2,6600 | 3.412.400 |
06 de mai. de 2024 | 2,6300 | 2,7200 | 2,5900 | 2,6500 | 2,6500 | 4.315.500 |
03 de mai. de 2024 | 2,9200 | 3,0800 | 2,5000 | 2,5800 | 2,5800 | 8.231.700 |
02 de mai. de 2024 | 3,1400 | 3,1500 | 2,8000 | 2,9100 | 2,9100 | 12.733.200 |
01 de mai. de 2024 | 2,8700 | 3,0500 | 2,7800 | 2,9000 | 2,9000 | 9.348.200 |
30 de abr. de 2024 | 2,8400 | 2,9200 | 2,8100 | 2,8700 | 2,8700 | 4.779.200 |
29 de abr. de 2024 | 2,7900 | 2,9300 | 2,7900 | 2,8600 | 2,8600 | 5.665.800 |
26 de abr. de 2024 | 2,7400 | 2,8350 | 2,7200 | 2,8000 | 2,8000 | 2.666.700 |
25 de abr. de 2024 | 2,7100 | 2,7800 | 2,6500 | 2,7600 | 2,7600 | 3.070.300 |
24 de abr. de 2024 | 2,7400 | 2,7800 | 2,6400 | 2,7600 | 2,7600 | 3.522.300 |
23 de abr. de 2024 | 2,6400 | 2,7950 | 2,6300 | 2,7600 | 2,7600 | 5.501.300 |
22 de abr. de 2024 | 2,5100 | 2,6900 | 2,4400 | 2,6600 | 2,6600 | 5.076.800 |
19 de abr. de 2024 | 2,5400 | 2,6100 | 2,4630 | 2,4800 | 2,4800 | 3.534.000 |
18 de abr. de 2024 | 2,6100 | 2,6980 | 2,5600 | 2,5700 | 2,5700 | 3.879.000 |
17 de abr. de 2024 | 2,5700 | 2,6900 | 2,5450 | 2,6100 | 2,6100 | 4.057.600 |
16 de abr. de 2024 | 2,5200 | 2,6000 | 2,4700 | 2,5500 | 2,5500 | 5.540.800 |
15 de abr. de 2024 | 2,5700 | 2,6550 | 2,5080 | 2,5800 | 2,5800 | 8.048.700 |
12 de abr. de 2024 | 2,7000 | 2,7300 | 2,6200 | 2,6500 | 2,6500 | 4.085.400 |
11 de abr. de 2024 | 2,6700 | 2,7800 | 2,5800 | 2,7400 | 2,7400 | 6.582.400 |
10 de abr. de 2024 | 2,6000 | 2,7000 | 2,5600 | 2,6600 | 2,6600 | 4.058.500 |
09 de abr. de 2024 | 2,6500 | 2,7500 | 2,6500 | 2,7100 | 2,7100 | 3.554.900 |
08 de abr. de 2024 | 2,6700 | 2,7950 | 2,6000 | 2,6300 | 2,6300 | 6.787.900 |
05 de abr. de 2024 | 2,5600 | 2,6700 | 2,4800 | 2,6600 | 2,6600 | 9.542.000 |
04 de abr. de 2024 | 2,7100 | 2,7650 | 2,5600 | 2,5700 | 2,5700 | 8.651.000 |
03 de abr. de 2024 | 2,5600 | 2,6400 | 2,5320 | 2,6300 | 2,6300 | 8.814.100 |
02 de abr. de 2024 | 2,3800 | 2,6000 | 2,2900 | 2,5900 | 2,5900 | 7.613.400 |
01 de abr. de 2024 | 2,4400 | 2,5100 | 2,3700 | 2,4200 | 2,4200 | 7.063.900 |
28 de mar. de 2024 | 2,4300 | 2,4700 | 2,3100 | 2,4200 | 2,4200 | 6.876.000 |
27 de mar. de 2024 | 2,3300 | 2,4400 | 2,3000 | 2,4100 | 2,4100 | 3.555.900 |
26 de mar. de 2024 | 2,3400 | 2,4000 | 2,2700 | 2,3000 | 2,3000 | 3.100.800 |
25 de mar. de 2024 | 2,2900 | 2,4100 | 2,2900 | 2,3000 | 2,3000 | 3.241.700 |
22 de mar. de 2024 | 2,3200 | 2,3200 | 2,2000 | 2,3000 | 2,3000 | 3.519.000 |
21 de mar. de 2024 | 2,3300 | 2,3700 | 2,2800 | 2,3200 | 2,3200 | 4.191.600 |
20 de mar. de 2024 | 2,0300 | 2,3500 | 1,9850 | 2,2900 | 2,2900 | 6.775.500 |
19 de mar. de 2024 | 1,9100 | 2,0500 | 1,9020 | 2,0300 | 2,0300 | 3.503.100 |
18 de mar. de 2024 | 2,0000 | 2,0100 | 1,9300 | 1,9600 | 1,9600 | 4.530.000 |
15 de mar. de 2024 | 1,8800 | 2,0000 | 1,8700 | 1,9800 | 1,9800 | 9.463.000 |
14 de mar. de 2024 | 1,9400 | 1,9400 | 1,8100 | 1,9000 | 1,9000 | 7.511.600 |
13 de mar. de 2024 | 1,9500 | 1,9900 | 1,9100 | 1,9200 | 1,9200 | 4.518.900 |
12 de mar. de 2024 | 2,0100 | 2,0500 | 1,9500 | 1,9600 | 1,9600 | 5.053.600 |
11 de mar. de 2024 | 2,1200 | 2,1600 | 2,0100 | 2,0200 | 2,0200 | 5.443.700 |
08 de mar. de 2024 | 2,1900 | 2,2500 | 2,1050 | 2,1200 | 2,1200 | 4.360.600 |
07 de mar. de 2024 | 2,2000 | 2,2700 | 2,1700 | 2,1800 | 2,1800 | 4.751.900 |
06 de mar. de 2024 | 2,2100 | 2,2400 | 2,0400 | 2,1800 | 2,1800 | 7.958.500 |
05 de mar. de 2024 | 2,4000 | 2,4000 | 2,1200 | 2,1550 | 2,1550 | 12.112.800 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |