Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
10 de mai. de 2024 | 1,9100 | 1,9800 | 1,8500 | 1,9400 | 1,9400 | 364.712 |
09 de mai. de 2024 | 1,9800 | 1,9800 | 1,8230 | 1,8800 | 1,8800 | 140.200 |
08 de mai. de 2024 | 1,8400 | 1,8600 | 1,8000 | 1,8400 | 1,8400 | 116.800 |
07 de mai. de 2024 | 1,7300 | 1,9200 | 1,7250 | 1,8450 | 1,8450 | 219.500 |
06 de mai. de 2024 | 1,7900 | 1,7900 | 1,7200 | 1,7300 | 1,7300 | 113.500 |
03 de mai. de 2024 | 1,8000 | 1,9000 | 1,7000 | 1,7700 | 1,7700 | 173.100 |
02 de mai. de 2024 | 1,7400 | 1,7900 | 1,7000 | 1,7800 | 1,7800 | 120.900 |
01 de mai. de 2024 | 1,6600 | 1,7400 | 1,6100 | 1,7200 | 1,7200 | 63.800 |
30 de abr. de 2024 | 1,7900 | 1,8000 | 1,6800 | 1,6900 | 1,6900 | 237.000 |
29 de abr. de 2024 | 1,5600 | 1,9500 | 1,5530 | 1,8200 | 1,8200 | 438.700 |
26 de abr. de 2024 | 1,4500 | 1,5900 | 1,4500 | 1,5400 | 1,5400 | 157.700 |
25 de abr. de 2024 | 1,4800 | 1,4900 | 1,4200 | 1,4700 | 1,4700 | 120.200 |
24 de abr. de 2024 | 1,5800 | 1,5950 | 1,4800 | 1,5000 | 1,5000 | 87.700 |
23 de abr. de 2024 | 1,4800 | 1,6060 | 1,4800 | 1,5500 | 1,5500 | 153.700 |
22 de abr. de 2024 | 1,4500 | 1,4800 | 1,4400 | 1,4400 | 1,4400 | 72.600 |
19 de abr. de 2024 | 1,4100 | 1,4700 | 1,3900 | 1,4400 | 1,4400 | 131.000 |
18 de abr. de 2024 | 1,4300 | 1,4770 | 1,3900 | 1,4050 | 1,4050 | 79.900 |
17 de abr. de 2024 | 1,4000 | 1,4600 | 1,3700 | 1,4200 | 1,4200 | 127.400 |
16 de abr. de 2024 | 1,4700 | 1,5000 | 1,4000 | 1,4100 | 1,4100 | 106.300 |
15 de abr. de 2024 | 1,4900 | 1,5200 | 1,4300 | 1,4700 | 1,4700 | 128.500 |
12 de abr. de 2024 | 1,6100 | 1,6300 | 1,4400 | 1,4450 | 1,4450 | 492.700 |
11 de abr. de 2024 | 1,6100 | 1,6100 | 1,5500 | 1,6000 | 1,6000 | 144.800 |
10 de abr. de 2024 | 1,6000 | 1,6300 | 1,5600 | 1,5800 | 1,5800 | 144.700 |
09 de abr. de 2024 | 1,6600 | 1,6700 | 1,5800 | 1,6300 | 1,6300 | 156.200 |
08 de abr. de 2024 | 1,7200 | 1,7200 | 1,6100 | 1,6300 | 1,6300 | 172.200 |
05 de abr. de 2024 | 1,6900 | 1,7900 | 1,6700 | 1,7100 | 1,7100 | 125.500 |
04 de abr. de 2024 | 1,7800 | 1,8600 | 1,6100 | 1,6800 | 1,6800 | 320.800 |
03 de abr. de 2024 | 1,5500 | 1,8500 | 1,5400 | 1,8000 | 1,8000 | 724.500 |
02 de abr. de 2024 | 1,4600 | 1,5800 | 1,4100 | 1,4500 | 1,4500 | 266.600 |
01 de abr. de 2024 | 1,5200 | 1,5250 | 1,4200 | 1,4900 | 1,4900 | 284.100 |
28 de mar. de 2024 | 1,4200 | 1,5200 | 1,4200 | 1,4700 | 1,4700 | 184.100 |
27 de mar. de 2024 | 1,4100 | 1,4600 | 1,4000 | 1,4250 | 1,4250 | 107.800 |
26 de mar. de 2024 | 1,4600 | 1,4600 | 1,3900 | 1,3900 | 1,3900 | 82.700 |
25 de mar. de 2024 | 1,3900 | 1,4600 | 1,3900 | 1,4300 | 1,4300 | 146.800 |
22 de mar. de 2024 | 1,3900 | 1,4110 | 1,3800 | 1,3900 | 1,3900 | 72.400 |
21 de mar. de 2024 | 1,4300 | 1,4700 | 1,3700 | 1,4000 | 1,4000 | 150.800 |
20 de mar. de 2024 | 1,4500 | 1,4900 | 1,3900 | 1,4100 | 1,4100 | 336.200 |
19 de mar. de 2024 | 1,4300 | 1,5300 | 1,3500 | 1,4400 | 1,4400 | 720.500 |
18 de mar. de 2024 | 1,4800 | 1,5200 | 1,3900 | 1,4400 | 1,4400 | 335.400 |
15 de mar. de 2024 | 1,5100 | 1,5500 | 1,4500 | 1,4500 | 1,4500 | 366.700 |
14 de mar. de 2024 | 1,5000 | 1,5100 | 1,4700 | 1,5000 | 1,5000 | 157.800 |
13 de mar. de 2024 | 1,5700 | 1,6010 | 1,5000 | 1,5300 | 1,5300 | 285.300 |
12 de mar. de 2024 | 1,6400 | 1,6400 | 1,5100 | 1,6000 | 1,6000 | 419.600 |
11 de mar. de 2024 | 1,6400 | 1,6800 | 1,5900 | 1,6100 | 1,6100 | 184.900 |
08 de mar. de 2024 | 1,7000 | 1,7480 | 1,6500 | 1,6600 | 1,6600 | 70.100 |
07 de mar. de 2024 | 1,6800 | 1,7000 | 1,6600 | 1,6900 | 1,6900 | 86.500 |
06 de mar. de 2024 | 1,6700 | 1,6800 | 1,6210 | 1,6700 | 1,6700 | 64.800 |
05 de mar. de 2024 | 1,6300 | 1,6800 | 1,5600 | 1,6500 | 1,6500 | 198.400 |
04 de mar. de 2024 | 1,6300 | 1,6500 | 1,5700 | 1,6300 | 1,6300 | 233.800 |
01 de mar. de 2024 | 1,6300 | 1,6700 | 1,6000 | 1,6200 | 1,6200 | 212.600 |
29 de fev. de 2024 | 1,7000 | 1,7400 | 1,6200 | 1,6200 | 1,6200 | 164.500 |
28 de fev. de 2024 | 1,7100 | 1,7370 | 1,6800 | 1,7000 | 1,7000 | 106.000 |
27 de fev. de 2024 | 1,7400 | 1,7600 | 1,6900 | 1,7000 | 1,7000 | 141.300 |
26 de fev. de 2024 | 1,6800 | 1,7800 | 1,6800 | 1,7200 | 1,7200 | 109.500 |
23 de fev. de 2024 | 1,6200 | 1,7100 | 1,6200 | 1,6800 | 1,6800 | 163.400 |
22 de fev. de 2024 | 1,7400 | 1,7400 | 1,6100 | 1,6500 | 1,6500 | 210.300 |
21 de fev. de 2024 | 1,7900 | 1,7900 | 1,6700 | 1,7000 | 1,7000 | 238.300 |
20 de fev. de 2024 | 1,7300 | 1,7800 | 1,7200 | 1,7700 | 1,7700 | 138.900 |
16 de fev. de 2024 | 1,6200 | 1,7700 | 1,5500 | 1,7200 | 1,7200 | 336.500 |
15 de fev. de 2024 | 1,8100 | 1,8400 | 1,7700 | 1,7800 | 1,7800 | 324.000 |
14 de fev. de 2024 | 1,8300 | 1,8400 | 1,7900 | 1,8200 | 1,8200 | 83.200 |
13 de fev. de 2024 | 1,8100 | 1,8500 | 1,7900 | 1,8000 | 1,8000 | 132.800 |
12 de fev. de 2024 | 1,9000 | 1,9100 | 1,8100 | 1,8100 | 1,8100 | 234.200 |
09 de fev. de 2024 | 1,9100 | 1,9700 | 1,9100 | 1,9250 | 1,9250 | 318.600 |
08 de fev. de 2024 | 2,0100 | 2,0100 | 1,9100 | 1,9200 | 1,9200 | 131.500 |
07 de fev. de 2024 | 2,0200 | 2,0200 | 1,9700 | 2,0000 | 2,0000 | 239.700 |
06 de fev. de 2024 | 2,0600 | 2,1180 | 1,9700 | 1,9950 | 1,9950 | 194.700 |
05 de fev. de 2024 | 2,0900 | 2,1700 | 2,0500 | 2,0500 | 2,0500 | 136.400 |
02 de fev. de 2024 | 2,1400 | 2,1400 | 2,0100 | 2,1400 | 2,1400 | 296.500 |
01 de fev. de 2024 | 2,1000 | 2,1400 | 2,0800 | 2,1100 | 2,1100 | 138.400 |
31 de jan. de 2024 | 1,9200 | 2,1500 | 1,9000 | 2,0600 | 2,0600 | 173.100 |
30 de jan. de 2024 | 1,9800 | 1,9800 | 1,8700 | 1,9550 | 1,9550 | 97.800 |
29 de jan. de 2024 | 1,8500 | 1,9850 | 1,8500 | 1,9500 | 1,9500 | 152.000 |
26 de jan. de 2024 | 1,8000 | 1,9200 | 1,8000 | 1,8600 | 1,8600 | 123.400 |
25 de jan. de 2024 | 1,8500 | 1,8500 | 1,7900 | 1,8100 | 1,8100 | 91.100 |
24 de jan. de 2024 | 1,9200 | 1,9200 | 1,8100 | 1,8350 | 1,8350 | 84.500 |
23 de jan. de 2024 | 1,8500 | 1,9000 | 1,8400 | 1,8800 | 1,8800 | 68.300 |
22 de jan. de 2024 | 1,8200 | 1,8700 | 1,8000 | 1,8400 | 1,8400 | 70.000 |
19 de jan. de 2024 | 1,8900 | 1,8900 | 1,8100 | 1,8300 | 1,8300 | 110.800 |
18 de jan. de 2024 | 1,8900 | 1,9900 | 1,8700 | 1,8900 | 1,8900 | 258.400 |
17 de jan. de 2024 | 1,8700 | 1,8800 | 1,8400 | 1,8700 | 1,8700 | 92.600 |
16 de jan. de 2024 | 1,9700 | 1,9700 | 1,8700 | 1,9000 | 1,9000 | 112.000 |
12 de jan. de 2024 | 2,0500 | 2,0500 | 1,9700 | 1,9800 | 1,9800 | 95.000 |
11 de jan. de 2024 | 2,0200 | 2,0290 | 1,9500 | 2,0000 | 2,0000 | 77.200 |
10 de jan. de 2024 | 2,0000 | 2,0500 | 1,9300 | 2,0400 | 2,0400 | 122.600 |
09 de jan. de 2024 | 1,9900 | 2,0200 | 1,9600 | 1,9800 | 1,9800 | 60.300 |
08 de jan. de 2024 | 1,9000 | 2,0200 | 1,8880 | 2,0200 | 2,0200 | 146.300 |
05 de jan. de 2024 | 1,9400 | 1,9400 | 1,8500 | 1,8900 | 1,8900 | 151.500 |
04 de jan. de 2024 | 2,0000 | 2,0300 | 1,9100 | 1,9400 | 1,9400 | 508.600 |
03 de jan. de 2024 | 1,9900 | 2,0300 | 1,8500 | 1,9600 | 1,9600 | 847.700 |
02 de jan. de 2024 | 2,2900 | 2,3650 | 2,1900 | 2,2100 | 2,2100 | 296.000 |
29 de dez. de 2023 | 2,2300 | 2,3700 | 2,1200 | 2,2300 | 2,2300 | 612.100 |
28 de dez. de 2023 | 2,0000 | 2,1800 | 2,0000 | 2,1700 | 2,1700 | 325.400 |
27 de dez. de 2023 | 1,9300 | 2,0000 | 1,9000 | 1,9900 | 1,9900 | 322.900 |
26 de dez. de 2023 | 1,8800 | 1,9420 | 1,8400 | 1,9100 | 1,9100 | 346.900 |
22 de dez. de 2023 | 1,8700 | 1,9200 | 1,8200 | 1,8600 | 1,8600 | 230.300 |
21 de dez. de 2023 | 1,9100 | 1,9100 | 1,8300 | 1,8700 | 1,8700 | 176.500 |
20 de dez. de 2023 | 1,9000 | 1,9050 | 1,8200 | 1,8500 | 1,8500 | 229.300 |
19 de dez. de 2023 | 1,7000 | 1,9700 | 1,7000 | 1,9000 | 1,9000 | 419.900 |
18 de dez. de 2023 | 1,6400 | 1,7200 | 1,6250 | 1,7000 | 1,7000 | 270.600 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |