Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
10 de mai. de 2024 | 4,6120 | 4,6190 | 4,6080 | 4,6180 | 4,6180 | 232 |
09 de mai. de 2024 | 4,5870 | 4,5940 | 4,5740 | 4,5740 | 4,5740 | - |
08 de mai. de 2024 | 4,5400 | 4,5850 | 4,5400 | 4,5850 | 4,5850 | - |
07 de mai. de 2024 | 4,5900 | 4,5960 | 4,5870 | 4,5870 | 4,5870 | - |
06 de mai. de 2024 | 4,4990 | 4,4990 | 4,4940 | 4,4980 | 4,4980 | - |
03 de mai. de 2024 | 4,4960 | 4,5020 | 4,4870 | 4,4870 | 4,4870 | - |
02 de mai. de 2024 | 4,4950 | 4,4970 | 4,4840 | 4,4940 | 4,4940 | - |
30 de abr. de 2024 | 4,4950 | 4,5070 | 4,4600 | 4,4910 | 4,4910 | 232 |
29 de abr. de 2024 | 4,4680 | 4,4980 | 4,4680 | 4,4940 | 4,4940 | - |
26 de abr. de 2024 | 4,4950 | 4,4950 | 4,4780 | 4,4900 | 4,4900 | - |
25 de abr. de 2024 | 4,4870 | 4,5010 | 4,4870 | 4,4900 | 4,4900 | - |
24 de abr. de 2024 | 4,5140 | 4,5180 | 4,4990 | 4,4990 | 4,4990 | - |
23 de abr. de 2024 | 4,4570 | 4,4620 | 4,4540 | 4,4550 | 4,4550 | - |
22 de abr. de 2024 | 4,3870 | 4,4060 | 4,3870 | 4,4040 | 4,4040 | - |
19 de abr. de 2024 | 4,2990 | 4,3150 | 4,2990 | 4,3090 | 4,3090 | - |
18 de abr. de 2024 | 4,3410 | 4,3480 | 4,3410 | 4,3460 | 4,3460 | - |
17 de abr. de 2024 | 4,2890 | 4,2920 | 4,2860 | 4,2870 | 4,2870 | - |
16 de abr. de 2024 | 4,2790 | 4,2990 | 4,2790 | 4,2890 | 4,2890 | - |
15 de abr. de 2024 | 4,3690 | 4,3690 | 4,3580 | 4,3630 | 4,3630 | - |
12 de abr. de 2024 | 4,4210 | 4,4340 | 4,4210 | 4,4310 | 4,4310 | - |
11 de abr. de 2024 | 4,4440 | 4,4490 | 4,4310 | 4,4490 | 4,4490 | - |
10 de abr. de 2024 | 4,4330 | 4,4430 | 4,4330 | 4,4410 | 4,4410 | - |
09 de abr. de 2024 | 4,4270 | 4,4370 | 4,4270 | 4,4360 | 4,4360 | - |
08 de abr. de 2024 | 4,3710 | 4,3750 | 4,3700 | 4,3710 | 4,3710 | - |
05 de abr. de 2024 | 4,3820 | 4,3910 | 4,3730 | 4,3880 | 4,3880 | - |
04 de abr. de 2024 | 4,4200 | 4,4200 | 4,3880 | 4,3900 | 4,3900 | - |
03 de abr. de 2024 | 4,4370 | 4,4500 | 4,4370 | 4,4370 | 4,4370 | - |
02 de abr. de 2024 | 4,4490 | 4,4730 | 4,4460 | 4,4480 | 4,4480 | - |
28 de mar. de 2024 | 4,4160 | 4,4160 | 4,3910 | 4,3910 | 4,3910 | - |
27 de mar. de 2024 | 4,3920 | 4,3960 | 4,3860 | 4,3930 | 4,3930 | - |
26 de mar. de 2024 | 4,3990 | 4,4070 | 4,3990 | 4,4050 | 4,4050 | - |
25 de mar. de 2024 | 4,3780 | 4,3810 | 4,3750 | 4,3750 | 4,3750 | - |
22 de mar. de 2024 | 4,3990 | 4,4110 | 4,3940 | 4,4010 | 4,4010 | - |
21 de mar. de 2024 | 4,3950 | 4,3950 | 4,3770 | 4,3850 | 4,3850 | - |
20 de mar. de 2024 | 4,3780 | 4,3800 | 4,3630 | 4,3630 | 4,3630 | - |
19 de mar. de 2024 | 4,3480 | 4,3530 | 4,3440 | 4,3440 | 4,3440 | - |
18 de mar. de 2024 | 4,3690 | 4,3710 | 4,3620 | 4,3690 | 4,3690 | - |
15 de mar. de 2024 | 4,3850 | 4,3850 | 4,3770 | 4,3820 | 4,3820 | - |
14 de mar. de 2024 | 4,4230 | 4,4230 | 4,4080 | 4,4140 | 4,4140 | - |
13 de mar. de 2024 | 4,3900 | 4,3900 | 4,3820 | 4,3820 | 4,3820 | - |
12 de mar. de 2024 | 4,3800 | 4,3800 | 4,3760 | 4,3770 | 4,3770 | - |
11 de mar. de 2024 | 4,3720 | 4,3720 | 4,3690 | 4,3720 | 4,3720 | - |
08 de mar. de 2024 | 4,3790 | 4,3860 | 4,3790 | 4,3820 | 4,3820 | - |
07 de mar. de 2024 | 4,4090 | 4,4170 | 4,4090 | 4,4110 | 4,4110 | - |
06 de mar. de 2024 | 4,4820 | 4,4820 | 4,4610 | 4,4610 | 4,4610 | - |
05 de mar. de 2024 | 4,3750 | 4,3750 | 4,3620 | 4,3730 | 4,3730 | - |
04 de mar. de 2024 | 4,3980 | 4,4050 | 4,3940 | 4,3950 | 4,3950 | - |
01 de mar. de 2024 | 4,4390 | 4,4390 | 4,4320 | 4,4350 | 4,4350 | - |
29 de fev. de 2024 | 4,4620 | 4,4630 | 4,4440 | 4,4520 | 4,4520 | - |
28 de fev. de 2024 | 4,4510 | 4,4510 | 4,4370 | 4,4380 | 4,4380 | - |
27 de fev. de 2024 | 4,4630 | 4,4700 | 4,4630 | 4,4640 | 4,4640 | - |
26 de fev. de 2024 | 4,4600 | 4,4630 | 4,4590 | 4,4600 | 4,4600 | - |
23 de fev. de 2024 | 4,5300 | 4,5300 | 4,5070 | 4,5090 | 4,5090 | - |
22 de fev. de 2024 | 4,5210 | 4,5360 | 4,5210 | 4,5290 | 4,5290 | - |
21 de fev. de 2024 | 4,5980 | 4,6140 | 4,5890 | 4,5890 | 4,5890 | - |
20 de fev. de 2024 | 5,0760 | 5,0820 | 5,0520 | 5,0520 | 5,0520 | - |
19 de fev. de 2024 | 5,0580 | 5,0600 | 5,0400 | 5,0400 | 5,0400 | - |
16 de fev. de 2024 | 5,0720 | 5,0780 | 5,0480 | 5,0480 | 5,0480 | - |
15 de fev. de 2024 | 4,9870 | 4,9910 | 4,9830 | 4,9860 | 4,9860 | - |
14 de fev. de 2024 | 4,9050 | 4,9270 | 4,9050 | 4,9240 | 4,9240 | - |
13 de fev. de 2024 | 4,8910 | 4,8960 | 4,8910 | 4,8940 | 4,8940 | - |
12 de fev. de 2024 | 4,6830 | 4,7280 | 4,6830 | 4,7280 | 4,7280 | - |
09 de fev. de 2024 | 4,6860 | 4,6870 | 4,6820 | 4,6830 | 4,6830 | - |
08 de fev. de 2024 | 4,6690 | 4,6830 | 4,6690 | 4,6790 | 4,6790 | - |
07 de fev. de 2024 | 4,7230 | 4,7350 | 4,7210 | 4,7240 | 4,7240 | - |
06 de fev. de 2024 | 4,7320 | 4,7320 | 4,7260 | 4,7260 | 4,7260 | - |
05 de fev. de 2024 | 4,7220 | 4,7280 | 4,7050 | 4,7280 | 4,7280 | - |
02 de fev. de 2024 | 4,6920 | 4,7130 | 4,6910 | 4,7120 | 4,7120 | - |
01 de fev. de 2024 | 4,6290 | 4,6620 | 4,6290 | 4,6550 | 4,6550 | - |
31 de jan. de 2024 | 4,6260 | 4,6330 | 4,6030 | 4,6140 | 4,6140 | - |
30 de jan. de 2024 | 4,5980 | 4,5980 | 4,5860 | 4,5910 | 4,5910 | - |
29 de jan. de 2024 | 4,5660 | 4,5880 | 4,5660 | 4,5880 | 4,5880 | - |
26 de jan. de 2024 | 4,5920 | 4,5970 | 4,5740 | 4,5750 | 4,5750 | - |
25 de jan. de 2024 | 4,5220 | 4,5650 | 4,5220 | 4,5590 | 4,5590 | - |
24 de jan. de 2024 | 4,4700 | 4,4840 | 4,4700 | 4,4780 | 4,4780 | - |
23 de jan. de 2024 | 4,4630 | 4,4850 | 4,4570 | 4,4850 | 4,4850 | - |
22 de jan. de 2024 | 4,4500 | 4,4580 | 4,4480 | 4,4480 | 4,4480 | - |
19 de jan. de 2024 | 4,4060 | 4,4570 | 4,4000 | 4,4000 | 4,4000 | - |
18 de jan. de 2024 | 4,3860 | 4,3920 | 4,3430 | 4,3440 | 4,3440 | - |
17 de jan. de 2024 | 4,4280 | 4,4280 | 4,4190 | 4,4190 | 4,4190 | - |
16 de jan. de 2024 | 4,4800 | 4,4800 | 4,4230 | 4,4230 | 4,4230 | - |
15 de jan. de 2024 | 4,4650 | 4,4730 | 4,4640 | 4,4730 | 4,4730 | - |
12 de jan. de 2024 | 4,4510 | 4,4690 | 4,4510 | 4,4680 | 4,4680 | - |
11 de jan. de 2024 | 4,4720 | 4,4980 | 4,4720 | 4,4930 | 4,4930 | - |
10 de jan. de 2024 | 4,4760 | 4,4820 | 4,4700 | 4,4770 | 4,4770 | - |
09 de jan. de 2024 | 4,4240 | 4,4240 | 4,4160 | 4,4200 | 4,4200 | - |
08 de jan. de 2024 | 4,3890 | 4,3910 | 4,3840 | 4,3860 | 4,3860 | - |
05 de jan. de 2024 | 4,4000 | 4,4050 | 4,3850 | 4,3890 | 4,3890 | - |
04 de jan. de 2024 | 4,3860 | 4,3860 | 4,3660 | 4,3700 | 4,3700 | - |
03 de jan. de 2024 | 4,4190 | 4,4270 | 4,4170 | 4,4270 | 4,4270 | - |
02 de jan. de 2024 | 4,4770 | 4,5010 | 4,4770 | 4,5010 | 4,5010 | - |
29 de dez. de 2023 | 4,4890 | 4,4960 | 4,4890 | 4,4960 | 4,4960 | - |
28 de dez. de 2023 | 4,4590 | 4,4780 | 4,4590 | 4,4780 | 4,4780 | - |
27 de dez. de 2023 | 4,4180 | 4,4590 | 4,3950 | 4,4020 | 4,4020 | - |
22 de dez. de 2023 | 4,4110 | 4,4130 | 4,4030 | 4,4110 | 4,4110 | - |
21 de dez. de 2023 | 4,3550 | 4,3570 | 4,3490 | 4,3500 | 4,3500 | - |
20 de dez. de 2023 | 4,3670 | 4,3670 | 4,3480 | 4,3510 | 4,3510 | - |
19 de dez. de 2023 | 4,3750 | 4,3750 | 4,3670 | 4,3670 | 4,3670 | - |
18 de dez. de 2023 | 4,4000 | 4,4000 | 4,3880 | 4,3880 | 4,3880 | - |
15 de dez. de 2023 | 4,4130 | 4,4400 | 4,4130 | 4,4320 | 4,4320 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |