Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de mai. de 2024 | 1,1900 | 1,2000 | 1,1100 | 1,1300 | 1,1300 | 152.400 |
16 de mai. de 2024 | 1,1800 | 1,2000 | 1,1200 | 1,1500 | 1,1500 | 216.200 |
15 de mai. de 2024 | 1,2300 | 1,2600 | 1,0700 | 1,1500 | 1,1500 | 400.600 |
14 de mai. de 2024 | 1,1500 | 1,2700 | 1,1500 | 1,2300 | 1,2300 | 435.900 |
13 de mai. de 2024 | 1,1900 | 1,1900 | 1,1300 | 1,1500 | 1,1500 | 169.900 |
10 de mai. de 2024 | 1,1400 | 1,1900 | 1,1300 | 1,1500 | 1,1500 | 82.000 |
09 de mai. de 2024 | 1,1800 | 1,1900 | 1,1500 | 1,1500 | 1,1500 | 57.200 |
08 de mai. de 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 36.100 |
07 de mai. de 2024 | 1,1400 | 1,1900 | 1,1300 | 1,1900 | 1,1900 | 58.500 |
06 de mai. de 2024 | 1,1600 | 1,2200 | 1,1200 | 1,1800 | 1,1800 | 132.100 |
03 de mai. de 2024 | 1,1200 | 1,1700 | 1,1000 | 1,1400 | 1,1400 | 138.000 |
02 de mai. de 2024 | 1,1200 | 1,1600 | 1,0000 | 1,1200 | 1,1200 | 314.000 |
01 de mai. de 2024 | 1,1800 | 1,1800 | 1,0950 | 1,1200 | 1,1200 | 137.200 |
30 de abr. de 2024 | 1,2000 | 1,2300 | 1,1000 | 1,1800 | 1,1800 | 144.200 |
29 de abr. de 2024 | 1,1500 | 1,2500 | 1,1500 | 1,1900 | 1,1900 | 94.200 |
26 de abr. de 2024 | 1,2900 | 1,2900 | 1,1100 | 1,1800 | 1,1800 | 220.600 |
25 de abr. de 2024 | 1,1400 | 1,2800 | 1,1200 | 1,2800 | 1,2800 | 210.000 |
24 de abr. de 2024 | 1,1000 | 1,1600 | 1,1000 | 1,1200 | 1,1200 | 84.200 |
23 de abr. de 2024 | 1,1000 | 1,1600 | 1,0930 | 1,1100 | 1,1100 | 164.100 |
22 de abr. de 2024 | 1,2000 | 1,2000 | 1,0600 | 1,1500 | 1,1500 | 204.200 |
19 de abr. de 2024 | 1,1500 | 1,1800 | 1,1000 | 1,1600 | 1,1600 | 129.100 |
18 de abr. de 2024 | 1,1400 | 1,1400 | 1,0700 | 1,1400 | 1,1400 | 106.800 |
17 de abr. de 2024 | 1,2200 | 1,2200 | 1,0800 | 1,1100 | 1,1100 | 177.500 |
16 de abr. de 2024 | 1,1000 | 1,1960 | 1,0700 | 1,1600 | 1,1600 | 214.400 |
15 de abr. de 2024 | 1,1900 | 1,1900 | 1,0500 | 1,1000 | 1,1000 | 276.100 |
12 de abr. de 2024 | 1,2800 | 1,3100 | 1,1210 | 1,1700 | 1,1700 | 526.300 |
11 de abr. de 2024 | 1,3100 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | 205.000 |
10 de abr. de 2024 | 1,3000 | 1,3800 | 1,2800 | 1,3400 | 1,3400 | 195.700 |
09 de abr. de 2024 | 1,3400 | 1,4200 | 1,2700 | 1,3600 | 1,3600 | 200.100 |
08 de abr. de 2024 | 1,3200 | 1,4100 | 1,2600 | 1,3100 | 1,3100 | 431.700 |
05 de abr. de 2024 | 1,2900 | 1,3500 | 1,2600 | 1,3000 | 1,3000 | 193.100 |
04 de abr. de 2024 | 1,3700 | 1,4100 | 1,2700 | 1,3300 | 1,3300 | 285.700 |
03 de abr. de 2024 | 1,3600 | 1,4100 | 1,3100 | 1,4100 | 1,4100 | 147.900 |
02 de abr. de 2024 | 1,4500 | 1,4900 | 1,3200 | 1,3600 | 1,3600 | 382.700 |
01 de abr. de 2024 | 1,6600 | 1,6800 | 1,4500 | 1,5100 | 1,5100 | 407.400 |
28 de mar. de 2024 | 1,5300 | 1,6900 | 1,4800 | 1,6900 | 1,6900 | 548.200 |
27 de mar. de 2024 | 1,4200 | 1,5200 | 1,3800 | 1,5100 | 1,5100 | 268.200 |
26 de mar. de 2024 | 1,4000 | 1,4600 | 1,3500 | 1,4500 | 1,4500 | 287.800 |
25 de mar. de 2024 | 1,3400 | 1,4000 | 1,3300 | 1,4000 | 1,4000 | 214.800 |
22 de mar. de 2024 | 1,4900 | 1,4900 | 1,3300 | 1,3600 | 1,3600 | 286.700 |
21 de mar. de 2024 | 1,4600 | 1,5200 | 1,4200 | 1,4900 | 1,4900 | 315.900 |
20 de mar. de 2024 | 1,4500 | 1,5000 | 1,3600 | 1,4500 | 1,4500 | 274.100 |
19 de mar. de 2024 | 1,4700 | 1,4900 | 1,4000 | 1,4400 | 1,4400 | 500.800 |
18 de mar. de 2024 | 1,3900 | 1,5200 | 1,3600 | 1,4400 | 1,4400 | 883.800 |
15 de mar. de 2024 | 1,4000 | 1,4700 | 1,3000 | 1,4700 | 1,4700 | 1.020.400 |
14 de mar. de 2024 | 1,5000 | 1,5000 | 1,3500 | 1,4000 | 1,4000 | 1.129.000 |
13 de mar. de 2024 | 1,5200 | 2,1100 | 1,4100 | 1,4800 | 1,4800 | 4.422.600 |
12 de mar. de 2024 | 2,1400 | 2,2800 | 2,0000 | 2,1300 | 2,1300 | 855.500 |
11 de mar. de 2024 | 2,2500 | 2,4800 | 2,0000 | 2,0500 | 2,0500 | 1.040.900 |
08 de mar. de 2024 | 2,2500 | 2,5500 | 2,1700 | 2,2700 | 2,2700 | 961.600 |
07 de mar. de 2024 | 2,6500 | 2,6500 | 1,8900 | 2,1600 | 2,1600 | 1.738.100 |
06 de mar. de 2024 | 3,1500 | 3,1640 | 2,3700 | 2,5400 | 2,5400 | 1.534.400 |
05 de mar. de 2024 | 3,2300 | 3,3400 | 3,0000 | 3,0500 | 3,0500 | 468.600 |
04 de mar. de 2024 | 3,6000 | 3,6700 | 3,2400 | 3,3400 | 3,3400 | 452.900 |
01 de mar. de 2024 | 3,5200 | 3,6000 | 3,4000 | 3,5200 | 3,5200 | 158.900 |
29 de fev. de 2024 | 3,7100 | 3,7500 | 3,4200 | 3,5300 | 3,5300 | 110.400 |
28 de fev. de 2024 | 3,7200 | 3,9800 | 3,5100 | 3,6600 | 3,6600 | 293.000 |
27 de fev. de 2024 | 3,9100 | 4,0380 | 3,6200 | 3,8200 | 3,8200 | 217.600 |
26 de fev. de 2024 | 3,3600 | 3,8450 | 3,3600 | 3,7400 | 3,7400 | 174.600 |
23 de fev. de 2024 | 3,3700 | 3,4700 | 3,2000 | 3,3900 | 3,3900 | 60.400 |
22 de fev. de 2024 | 3,4900 | 3,5450 | 3,3800 | 3,4700 | 3,4700 | 50.000 |
21 de fev. de 2024 | 3,5400 | 3,5850 | 3,4300 | 3,4400 | 3,4400 | 58.000 |
20 de fev. de 2024 | 3,8200 | 3,8200 | 3,5350 | 3,6400 | 3,6400 | 89.100 |
16 de fev. de 2024 | 3,8800 | 3,9400 | 3,7000 | 3,7100 | 3,7100 | 61.300 |
15 de fev. de 2024 | 3,9700 | 4,0350 | 3,7800 | 3,8800 | 3,8800 | 135.300 |
14 de fev. de 2024 | 3,5900 | 3,9500 | 3,5900 | 3,9200 | 3,9200 | 191.200 |
13 de fev. de 2024 | 3,6500 | 3,6510 | 3,3300 | 3,4500 | 3,4500 | 123.400 |
12 de fev. de 2024 | 3,9000 | 4,1900 | 3,6800 | 3,7500 | 3,7500 | 319.500 |
09 de fev. de 2024 | 3,6000 | 3,9000 | 3,5500 | 3,8900 | 3,8900 | 236.700 |
08 de fev. de 2024 | 3,1400 | 3,4800 | 3,1400 | 3,4600 | 3,4600 | 133.600 |
07 de fev. de 2024 | 3,1800 | 3,3000 | 3,0300 | 3,1400 | 3,1400 | 87.400 |
06 de fev. de 2024 | 3,0100 | 3,2000 | 3,0100 | 3,1800 | 3,1800 | 142.500 |
05 de fev. de 2024 | 3,2100 | 3,2800 | 2,9000 | 3,0000 | 3,0000 | 200.500 |
02 de fev. de 2024 | 3,3300 | 3,4770 | 3,2000 | 3,2500 | 3,2500 | 138.600 |
01 de fev. de 2024 | 3,7000 | 3,7130 | 3,3400 | 3,4400 | 3,4400 | 170.600 |
31 de jan. de 2024 | 3,6500 | 3,8780 | 3,5500 | 3,6200 | 3,6200 | 101.400 |
30 de jan. de 2024 | 3,9600 | 4,0200 | 3,6170 | 3,6800 | 3,6800 | 122.900 |
29 de jan. de 2024 | 3,8800 | 4,1280 | 3,7700 | 3,9600 | 3,9600 | 163.600 |
26 de jan. de 2024 | 3,7500 | 3,9900 | 3,6400 | 3,8800 | 3,8800 | 144.100 |
25 de jan. de 2024 | 3,7200 | 3,7580 | 3,5000 | 3,6400 | 3,6400 | 109.900 |
24 de jan. de 2024 | 3,8400 | 3,9190 | 3,7000 | 3,7500 | 3,7500 | 80.600 |
23 de jan. de 2024 | 4,0200 | 4,0200 | 3,7000 | 3,8400 | 3,8400 | 80.600 |
22 de jan. de 2024 | 3,9300 | 4,1500 | 3,8200 | 4,0200 | 4,0200 | 94.900 |
19 de jan. de 2024 | 3,7900 | 4,1500 | 3,6490 | 3,9200 | 3,9200 | 92.200 |
18 de jan. de 2024 | 4,0600 | 4,1500 | 3,7600 | 3,8000 | 3,8000 | 90.700 |
17 de jan. de 2024 | 4,0200 | 4,0300 | 3,9000 | 3,9900 | 3,9900 | 79.600 |
16 de jan. de 2024 | 4,2100 | 4,2100 | 3,9300 | 4,1400 | 4,1400 | 99.900 |
12 de jan. de 2024 | 4,3800 | 4,4030 | 3,8200 | 3,8700 | 3,8700 | 245.300 |
11 de jan. de 2024 | 4,7900 | 4,9500 | 4,1000 | 4,3900 | 4,3900 | 365.700 |
10 de jan. de 2024 | 4,6400 | 4,8220 | 4,3000 | 4,4000 | 4,4000 | 181.500 |
09 de jan. de 2024 | 4,7600 | 5,1500 | 4,5100 | 4,6500 | 4,6500 | 166.200 |
08 de jan. de 2024 | 4,5800 | 5,2400 | 4,4000 | 5,0000 | 5,0000 | 302.500 |
05 de jan. de 2024 | 4,7300 | 4,9400 | 4,5000 | 4,5800 | 4,5800 | 119.400 |
04 de jan. de 2024 | 4,6200 | 4,9900 | 4,5900 | 4,7500 | 4,7500 | 225.100 |
03 de jan. de 2024 | 4,4000 | 4,8500 | 4,3000 | 4,5500 | 4,5500 | 184.700 |
02 de jan. de 2024 | 5,1900 | 5,2700 | 4,7500 | 4,8900 | 4,8900 | 414.800 |
29 de dez. de 2023 | 5,8900 | 6,1650 | 4,6000 | 4,6000 | 4,6000 | 642.300 |
28 de dez. de 2023 | 6,7600 | 6,7670 | 5,5600 | 5,8700 | 5,8700 | 632.000 |
27 de dez. de 2023 | 5,7600 | 6,8800 | 5,6600 | 6,7500 | 6,7500 | 890.200 |
26 de dez. de 2023 | 5,6500 | 5,6800 | 5,1100 | 5,6300 | 5,6300 | 531.100 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |