Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 3,3500 | 3,5000 | 2,7600 | 3,3500 | 3,3500 | 79.095 |
25 de abr. de 2024 | 3,2500 | 3,4000 | 3,2500 | 3,3500 | 3,3500 | 27.343 |
24 de abr. de 2024 | 3,0500 | 3,5000 | 3,0250 | 3,4500 | 3,4500 | 321.383 |
23 de abr. de 2024 | 3,4500 | 3,4500 | 3,2500 | 3,2750 | 3,2750 | 271.862 |
22 de abr. de 2024 | 3,5500 | 3,5500 | 3,2500 | 3,5000 | 3,5000 | 252.365 |
19 de abr. de 2024 | 3,4500 | 3,5900 | 2,5000 | 3,5900 | 3,5900 | 282.119 |
18 de abr. de 2024 | 3,3000 | 3,5000 | 3,0000 | 3,4500 | 3,4500 | 882.518 |
17 de abr. de 2024 | 2,8800 | 3,3500 | 2,7500 | 3,3000 | 3,3000 | 493.651 |
16 de abr. de 2024 | 3,2000 | 3,2500 | 2,8000 | 3,1500 | 3,1500 | 149.958 |
15 de abr. de 2024 | 2,0000 | 3,3900 | 2,0000 | 3,2500 | 3,2500 | 117.383 |
12 de abr. de 2024 | 3,3000 | 3,6000 | 3,3000 | 3,5200 | 3,5200 | 700.466 |
11 de abr. de 2024 | 3,3000 | 3,5000 | 2,0500 | 3,3000 | 3,3000 | 352.553 |
10 de abr. de 2024 | 3,0000 | 3,4000 | 3,0000 | 3,3200 | 3,3200 | 167.196 |
09 de abr. de 2024 | 3,0100 | 3,4500 | 3,0100 | 3,4000 | 3,4000 | 439.508 |
08 de abr. de 2024 | 3,1700 | 3,3500 | 3,0500 | 3,2500 | 3,2500 | 524.213 |
05 de abr. de 2024 | 3,0499 | 3,3300 | 2,9300 | 3,1800 | 3,1800 | 453.905 |
04 de abr. de 2024 | 2,7500 | 3,1500 | 2,7000 | 3,0500 | 3,0500 | 843.407 |
03 de abr. de 2024 | 2,0700 | 3,2400 | 2,0700 | 2,5500 | 2,5500 | 1.575.142 |
02 de abr. de 2024 | 2,3000 | 2,3000 | 2,0000 | 2,3000 | 2,3000 | 118.144 |
01 de abr. de 2024 | 2,2900 | 2,4000 | 1,5000 | 2,3000 | 2,3000 | 125.313 |
28 de mar. de 2024 | 2,4000 | 2,4300 | 1,8100 | 2,3000 | 2,3000 | 96.651 |
27 de mar. de 2024 | 2,2500 | 2,4300 | 1,8100 | 2,4000 | 2,4000 | 253.372 |
26 de mar. de 2024 | 2,1400 | 2,4000 | 2,1400 | 2,3000 | 2,3000 | 753.420 |
25 de mar. de 2024 | 2,0000 | 2,1500 | 1,6500 | 2,1400 | 2,1400 | 363.559 |
22 de mar. de 2024 | 2,1000 | 2,1500 | 1,7000 | 2,1000 | 2,1000 | 686.236 |
21 de mar. de 2024 | 1,5000 | 2,1500 | 1,5000 | 2,1000 | 2,1000 | 385.587 |
20 de mar. de 2024 | 2,0000 | 2,1000 | 1,7000 | 2,1000 | 2,1000 | 410.110 |
19 de mar. de 2024 | 1,9900 | 2,1000 | 1,6500 | 2,0500 | 2,0500 | 553.773 |
18 de mar. de 2024 | 2,0000 | 2,1000 | 2,0000 | 2,0350 | 2,0350 | 78.314 |
15 de mar. de 2024 | 1,7500 | 2,1000 | 1,7500 | 2,0500 | 2,0500 | 498.658 |
14 de mar. de 2024 | 1,3600 | 1,9500 | 1,3600 | 1,9000 | 1,9000 | 903.116 |
13 de mar. de 2024 | 1,3000 | 1,9675 | 1,3000 | 1,8050 | 1,8050 | 397.567 |
12 de mar. de 2024 | 1,3000 | 1,8000 | 1,3000 | 1,7500 | 1,7500 | 118.547 |
11 de mar. de 2024 | 1,3000 | 1,8000 | 1,3000 | 1,7400 | 1,7400 | 319.313 |
08 de mar. de 2024 | 1,5000 | 1,8000 | 1,5000 | 1,7350 | 1,7350 | 88.304 |
07 de mar. de 2024 | 1,3000 | 1,8100 | 1,3000 | 1,5000 | 1,5000 | 2.099.473 |
06 de mar. de 2024 | 1,9000 | 2,0500 | 1,3000 | 1,9500 | 1,9500 | 3.808.474 |
05 de mar. de 2024 | 1,9000 | 2,0500 | 1,9000 | 2,0500 | 2,0500 | 464.939 |
04 de mar. de 2024 | 2,0000 | 2,0500 | 1,9900 | 2,0500 | 2,0500 | 478.828 |
01 de mar. de 2024 | 1,2500 | 2,0000 | 1,2500 | 2,0000 | 2,0000 | 209.181 |
29 de fev. de 2024 | 1,2100 | 2,1000 | 1,2100 | 2,0000 | 2,0000 | 248.223 |
28 de fev. de 2024 | 1,9950 | 2,0500 | 1,9800 | 2,0000 | 2,0000 | 468.843 |
27 de fev. de 2024 | 2,0100 | 2,1000 | 1,9900 | 1,9900 | 1,9900 | 368.436 |
26 de fev. de 2024 | 2,0000 | 2,1000 | 1,9900 | 2,1000 | 2,1000 | 516.885 |
23 de fev. de 2024 | 2,0000 | 2,1000 | 1,9600 | 2,0000 | 2,0000 | 600.830 |
22 de fev. de 2024 | 2,0500 | 2,5000 | 1,6500 | 2,1000 | 2,1000 | 566.163 |
21 de fev. de 2024 | 2,0000 | 2,3500 | 1,6500 | 2,3500 | 2,3500 | 624.110 |
20 de fev. de 2024 | 1,6100 | 2,1300 | 1,1000 | 2,0050 | 2,0050 | 833.529 |
16 de fev. de 2024 | 1,7000 | 2,0500 | 1,5500 | 2,0000 | 2,0000 | 1.959.239 |
15 de fev. de 2024 | 1,4500 | 1,6000 | 1,4500 | 1,6000 | 1,6000 | 154.110 |
14 de fev. de 2024 | 0,9000 | 1,5500 | 0,9000 | 1,4000 | 1,4000 | 131.859 |
13 de fev. de 2024 | 1,0000 | 1,2700 | 1,0000 | 1,2400 | 1,2400 | 175.379 |
12 de fev. de 2024 | 1,1000 | 1,1000 | 0,9800 | 1,0200 | 1,0200 | 69.252 |
09 de fev. de 2024 | 0,9500 | 1,1000 | 0,5100 | 0,9100 | 0,9100 | 340.123 |
08 de fev. de 2024 | 1,0000 | 1,0100 | 0,8250 | 1,0000 | 1,0000 | 38.807 |
07 de fev. de 2024 | 0,5000 | 1,1000 | 0,5000 | 1,0100 | 1,0100 | 768.317 |
06 de fev. de 2024 | 0,5000 | 1,1900 | 0,3000 | 1,1000 | 1,1000 | 312.049 |
05 de fev. de 2024 | 1,3000 | 1,4000 | 1,1500 | 1,2000 | 1,2000 | 40.809 |
02 de fev. de 2024 | 1,2000 | 1,3500 | 0,0500 | 1,3000 | 1,3000 | 414.870 |
01 de fev. de 2024 | 1,1000 | 1,4000 | 1,1000 | 1,3000 | 1,3000 | 907.716 |
31 de jan. de 2024 | 1,3800 | 1,5600 | 0,0500 | 1,5000 | 1,5000 | 552.541 |
30 de jan. de 2024 | 1,7600 | 1,8000 | 1,5600 | 1,6500 | 1,6500 | 162.161 |
29 de jan. de 2024 | 1,6500 | 1,9500 | 1,5500 | 1,7500 | 1,7500 | 262.303 |
26 de jan. de 2024 | 1,7500 | 1,8900 | 1,6100 | 1,8000 | 1,8000 | 133.538 |
25 de jan. de 2024 | 1,2600 | 1,9000 | 1,2600 | 1,8000 | 1,8000 | 69.040 |
24 de jan. de 2024 | 1,3000 | 1,9100 | 1,0500 | 1,7000 | 1,7000 | 131.378 |
23 de jan. de 2024 | 1,4500 | 1,7000 | 1,3400 | 1,5500 | 1,5500 | 1.222.272 |
22 de jan. de 2024 | 1,2000 | 1,4200 | 1,0000 | 1,4000 | 1,4000 | 166.446 |
19 de jan. de 2024 | 1,1300 | 1,3000 | 1,1300 | 1,3000 | 1,3000 | 135.370 |
18 de jan. de 2024 | 1,0000 | 1,3000 | 1,0000 | 1,2800 | 1,2800 | 1.013.834 |
17 de jan. de 2024 | 1,5000 | 1,5100 | 1,2000 | 1,3000 | 1,3000 | 951.272 |
16 de jan. de 2024 | 1,6200 | 1,8000 | 1,5000 | 1,5500 | 1,5500 | 2.229.560 |
12 de jan. de 2024 | 2,0000 | 2,0350 | 1,5000 | 1,8500 | 1,8500 | 1.161.247 |
11 de jan. de 2024 | 2,3000 | 2,6500 | 1,6300 | 1,9000 | 1,9000 | 1.867.700 |
10 de jan. de 2024 | 2,2500 | 2,7500 | 2,2500 | 2,6500 | 2,6500 | 425.623 |
09 de jan. de 2024 | 1,6300 | 2,6000 | 1,6300 | 2,5000 | 2,5000 | 2.718.291 |
08 de jan. de 2024 | 1,6300 | 2,0500 | 1,6000 | 1,9500 | 1,9500 | 2.423.702 |
05 de jan. de 2024 | 1,8500 | 2,0000 | 1,7000 | 1,8500 | 1,8500 | 583.201 |
04 de jan. de 2024 | 1,6300 | 2,0000 | 1,6000 | 1,9500 | 1,9500 | 3.885.755 |
03 de jan. de 2024 | 1,7000 | 1,9500 | 1,6000 | 1,6100 | 1,6100 | 1.033.621 |
02 de jan. de 2024 | 1,5000 | 2,0000 | 0,7600 | 1,9000 | 1,9000 | 1.470.050 |
29 de dez. de 2023 | 2,0000 | 2,0000 | 0,1000 | 1,6009 | 1,6009 | 4.479.283 |
28 de dez. de 2023 | 0,9500 | 1,8800 | 0,9500 | 1,8500 | 1,8500 | 2.399.602 |
27 de dez. de 2023 | 0,9400 | 1,1400 | 0,9400 | 1,1000 | 1,1000 | 1.306.366 |
26 de dez. de 2023 | 0,7500 | 1,0500 | 0,7500 | 0,9001 | 0,9001 | 1.812.423 |
22 de dez. de 2023 | 0,7560 | 1,0000 | 0,0075 | 0,8500 | 0,8500 | 3.510.312 |
21 de dez. de 2023 | 0,6000 | 0,9500 | 0,5000 | 0,7500 | 0,7500 | 5.275.190 |
20 de dez. de 2023 | 0,2700 | 0,5300 | 0,2500 | 0,5050 | 0,5050 | 3.487.613 |
19 de dez. de 2023 | 0,0065 | 0,2755 | 0,0065 | 0,2700 | 0,2700 | 1.987.257 |
18 de dez. de 2023 | 0,1000 | 0,1840 | 0,1000 | 0,1750 | 0,1750 | 191.459 |
15 de dez. de 2023 | 0,0600 | 0,2500 | 0,0500 | 0,1999 | 0,1999 | 2.475.221 |
14 de dez. de 2023 | 0,0450 | 0,1350 | 0,0300 | 0,0800 | 0,0800 | 1.187.771 |
13 de dez. de 2023 | 0,0065 | 0,1000 | 0,0065 | 0,0600 | 0,0600 | 195.276 |
12 de dez. de 2023 | 0,0010 | 0,0800 | 0,0010 | 0,0305 | 0,0305 | 35.833 |
11 de dez. de 2023 | 0,0010 | 0,0700 | 0,0010 | 0,0700 | 0,0700 | 54.403 |
08 de dez. de 2023 | 0,0010 | 0,0800 | 0,0010 | 0,0800 | 0,0800 | 45.605 |
07 de dez. de 2023 | 0,0060 | 0,0800 | 0,0060 | 0,0800 | 0,0800 | 157.637 |
06 de dez. de 2023 | 0,0160 | 0,0800 | 0,0160 | 0,0450 | 0,0450 | 298.064 |
05 de dez. de 2023 | 0,0800 | 0,0800 | 0,0010 | 0,0250 | 0,0250 | 104.481 |
04 de dez. de 2023 | 0,0060 | 0,0800 | 0,0060 | 0,0800 | 0,0800 | 67.961 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |