Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
19 de abr. de 2024 | 0,9100 | 0,9314 | 0,7900 | 0,8271 | 0,8271 | 13.334.304 |
18 de abr. de 2024 | 0,9500 | 1,0000 | 0,9000 | 0,9700 | 0,9700 | 25.238.800 |
17 de abr. de 2024 | 1,0300 | 1,0700 | 0,9350 | 0,9430 | 0,9430 | 19.751.500 |
16 de abr. de 2024 | 1,0100 | 1,0500 | 0,9800 | 1,0400 | 1,0400 | 13.478.700 |
15 de abr. de 2024 | 1,0800 | 1,0900 | 0,9700 | 1,0200 | 1,0200 | 17.487.300 |
12 de abr. de 2024 | 1,1100 | 1,1600 | 1,0600 | 1,0800 | 1,0800 | 8.445.700 |
11 de abr. de 2024 | 1,1000 | 1,1400 | 1,0700 | 1,1200 | 1,1200 | 6.297.000 |
10 de abr. de 2024 | 1,1400 | 1,1500 | 1,0400 | 1,1000 | 1,1000 | 16.112.300 |
09 de abr. de 2024 | 1,1900 | 1,2000 | 1,1400 | 1,1700 | 1,1700 | 10.143.800 |
08 de abr. de 2024 | 1,2600 | 1,2900 | 1,1800 | 1,1800 | 1,1800 | 9.189.000 |
05 de abr. de 2024 | 1,2700 | 1,2750 | 1,2300 | 1,2400 | 1,2400 | 7.869.500 |
04 de abr. de 2024 | 1,2800 | 1,3200 | 1,2500 | 1,2600 | 1,2600 | 8.154.100 |
03 de abr. de 2024 | 1,3200 | 1,3300 | 1,2500 | 1,2900 | 1,2900 | 8.266.300 |
02 de abr. de 2024 | 1,4000 | 1,4050 | 1,3100 | 1,3100 | 1,3100 | 9.072.500 |
01 de abr. de 2024 | 1,4800 | 1,4900 | 1,4000 | 1,4300 | 1,4300 | 6.576.800 |
28 de mar. de 2024 | 1,4400 | 1,5200 | 1,4400 | 1,4800 | 1,4800 | 8.277.900 |
27 de mar. de 2024 | 1,3900 | 1,4700 | 1,3600 | 1,4600 | 1,4600 | 9.057.800 |
26 de mar. de 2024 | 1,3600 | 1,4300 | 1,3500 | 1,3900 | 1,3900 | 7.402.200 |
25 de mar. de 2024 | 1,3900 | 1,4200 | 1,3300 | 1,3500 | 1,3500 | 8.652.600 |
22 de mar. de 2024 | 1,4200 | 1,4200 | 1,3700 | 1,3800 | 1,3800 | 7.323.100 |
21 de mar. de 2024 | 1,4400 | 1,4900 | 1,4100 | 1,4300 | 1,4300 | 6.800.600 |
20 de mar. de 2024 | 1,4500 | 1,4500 | 1,3700 | 1,4300 | 1,4300 | 15.551.200 |
19 de mar. de 2024 | 1,5100 | 1,5300 | 1,3800 | 1,4000 | 1,4000 | 16.552.100 |
18 de mar. de 2024 | 1,6900 | 1,6900 | 1,4900 | 1,5000 | 1,5000 | 20.510.100 |
15 de mar. de 2024 | 1,6400 | 1,7300 | 1,6300 | 1,6600 | 1,6600 | 26.507.400 |
14 de mar. de 2024 | 1,6900 | 1,6900 | 1,6200 | 1,6300 | 1,6300 | 7.884.200 |
13 de mar. de 2024 | 1,6500 | 1,7400 | 1,6400 | 1,7000 | 1,7000 | 7.516.900 |
12 de mar. de 2024 | 1,7300 | 1,7300 | 1,6500 | 1,6700 | 1,6700 | 9.332.400 |
11 de mar. de 2024 | 1,7300 | 1,8200 | 1,7200 | 1,7300 | 1,7300 | 7.153.600 |
08 de mar. de 2024 | 1,7300 | 1,8300 | 1,7100 | 1,7200 | 1,7200 | 9.215.700 |
07 de mar. de 2024 | 1,6500 | 1,7500 | 1,6300 | 1,7200 | 1,7200 | 10.523.300 |
06 de mar. de 2024 | 1,6400 | 1,6900 | 1,5900 | 1,6300 | 1,6300 | 9.887.400 |
05 de mar. de 2024 | 1,6100 | 1,6600 | 1,5800 | 1,6000 | 1,6000 | 7.613.500 |
04 de mar. de 2024 | 1,7100 | 1,7100 | 1,5800 | 1,6100 | 1,6100 | 12.449.000 |
01 de mar. de 2024 | 1,7400 | 1,7700 | 1,6800 | 1,6900 | 1,6900 | 9.196.600 |
29 de fev. de 2024 | 1,8000 | 1,8100 | 1,7200 | 1,7400 | 1,7400 | 7.028.500 |
28 de fev. de 2024 | 1,8100 | 1,8500 | 1,7000 | 1,7500 | 1,7500 | 11.474.400 |
27 de fev. de 2024 | 1,7700 | 1,9490 | 1,7700 | 1,9000 | 1,9000 | 15.310.500 |
26 de fev. de 2024 | 1,6900 | 1,7800 | 1,6350 | 1,7800 | 1,7800 | 8.378.700 |
23 de fev. de 2024 | 1,7000 | 1,7300 | 1,6100 | 1,6500 | 1,6500 | 9.223.300 |
22 de fev. de 2024 | 1,7900 | 1,8100 | 1,6500 | 1,6700 | 1,6700 | 11.230.000 |
21 de fev. de 2024 | 1,7900 | 1,8000 | 1,7400 | 1,7600 | 1,7600 | 6.460.100 |
20 de fev. de 2024 | 1,8400 | 1,8800 | 1,7900 | 1,8100 | 1,8100 | 6.619.800 |
16 de fev. de 2024 | 1,8800 | 1,9100 | 1,8350 | 1,8500 | 1,8500 | 6.942.500 |
15 de fev. de 2024 | 1,9250 | 1,9800 | 1,8600 | 1,9200 | 1,9200 | 8.410.400 |
14 de fev. de 2024 | 1,7500 | 1,9600 | 1,7500 | 1,9500 | 1,9500 | 8.591.700 |
13 de fev. de 2024 | 1,7800 | 1,8000 | 1,6800 | 1,7200 | 1,7200 | 10.356.400 |
12 de fev. de 2024 | 1,7900 | 1,9200 | 1,7600 | 1,8700 | 1,8700 | 9.544.800 |
09 de fev. de 2024 | 1,7800 | 1,8100 | 1,7200 | 1,7900 | 1,7900 | 6.325.600 |
08 de fev. de 2024 | 1,7900 | 1,8100 | 1,7500 | 1,7600 | 1,7600 | 5.208.300 |
07 de fev. de 2024 | 1,8200 | 1,8200 | 1,7400 | 1,7700 | 1,7700 | 6.268.900 |
06 de fev. de 2024 | 1,6500 | 1,8100 | 1,6500 | 1,8100 | 1,8100 | 9.316.100 |
05 de fev. de 2024 | 1,7600 | 1,7600 | 1,6500 | 1,6600 | 1,6600 | 7.473.400 |
02 de fev. de 2024 | 1,7600 | 1,7700 | 1,7000 | 1,7400 | 1,7400 | 8.045.500 |
01 de fev. de 2024 | 1,8300 | 1,8700 | 1,7200 | 1,7900 | 1,7900 | 8.828.100 |
31 de jan. de 2024 | 1,8100 | 1,9200 | 1,7500 | 1,7800 | 1,7800 | 10.926.400 |
30 de jan. de 2024 | 1,9200 | 1,9200 | 1,7900 | 1,7900 | 1,7900 | 9.885.600 |
29 de jan. de 2024 | 1,9000 | 1,9300 | 1,8400 | 1,9200 | 1,9200 | 6.305.700 |
26 de jan. de 2024 | 1,9600 | 2,0500 | 1,8810 | 1,8900 | 1,8900 | 8.905.400 |
25 de jan. de 2024 | 2,0100 | 2,0600 | 1,9500 | 1,9500 | 1,9500 | 7.374.300 |
24 de jan. de 2024 | 2,1200 | 2,1600 | 2,0000 | 2,0100 | 2,0100 | 6.048.100 |
23 de jan. de 2024 | 2,1000 | 2,1600 | 2,0600 | 2,0900 | 2,0900 | 6.841.600 |
22 de jan. de 2024 | 1,9400 | 2,0750 | 1,9350 | 2,0500 | 2,0500 | 8.390.300 |
19 de jan. de 2024 | 1,9600 | 1,9600 | 1,8200 | 1,9200 | 1,9200 | 9.581.200 |
18 de jan. de 2024 | 2,0000 | 2,0200 | 1,9000 | 1,9400 | 1,9400 | 6.972.800 |
17 de jan. de 2024 | 1,9000 | 1,9700 | 1,8700 | 1,9600 | 1,9600 | 8.085.800 |
16 de jan. de 2024 | 2,0800 | 2,1050 | 1,9500 | 1,9500 | 1,9500 | 9.741.500 |
12 de jan. de 2024 | 2,1700 | 2,2500 | 2,0900 | 2,1100 | 2,1100 | 7.738.200 |
11 de jan. de 2024 | 2,2700 | 2,2750 | 2,0700 | 2,1700 | 2,1700 | 9.862.500 |
10 de jan. de 2024 | 2,4000 | 2,4300 | 2,2800 | 2,3000 | 2,3000 | 7.730.000 |
09 de jan. de 2024 | 2,2700 | 2,3200 | 2,2350 | 2,2800 | 2,2800 | 6.622.100 |
08 de jan. de 2024 | 2,2800 | 2,4000 | 2,2000 | 2,3500 | 2,3500 | 8.942.500 |
05 de jan. de 2024 | 2,3300 | 2,3900 | 2,2700 | 2,3300 | 2,3300 | 5.737.500 |
04 de jan. de 2024 | 2,3200 | 2,4000 | 2,2700 | 2,3400 | 2,3400 | 6.714.000 |
03 de jan. de 2024 | 2,2900 | 2,3200 | 2,2200 | 2,3100 | 2,3100 | 9.035.300 |
02 de jan. de 2024 | 2,3900 | 2,5400 | 2,3500 | 2,3700 | 2,3700 | 8.767.800 |
29 de dez. de 2023 | 2,5500 | 2,5700 | 2,3700 | 2,4500 | 2,4500 | 11.304.300 |
28 de dez. de 2023 | 2,6700 | 2,6900 | 2,5100 | 2,5400 | 2,5400 | 10.509.500 |
27 de dez. de 2023 | 2,6600 | 2,7300 | 2,6000 | 2,7000 | 2,7000 | 11.590.800 |
26 de dez. de 2023 | 2,6100 | 2,6900 | 2,5500 | 2,6500 | 2,6500 | 9.948.400 |
22 de dez. de 2023 | 2,4700 | 2,6500 | 2,4000 | 2,6000 | 2,6000 | 11.560.300 |
21 de dez. de 2023 | 2,4800 | 2,5100 | 2,4000 | 2,4700 | 2,4700 | 6.550.800 |
20 de dez. de 2023 | 2,5800 | 2,6050 | 2,3500 | 2,3600 | 2,3600 | 12.370.000 |
19 de dez. de 2023 | 2,4800 | 2,6500 | 2,4750 | 2,6400 | 2,6400 | 10.969.300 |
18 de dez. de 2023 | 2,4800 | 2,5600 | 2,4100 | 2,4700 | 2,4700 | 9.860.900 |
15 de dez. de 2023 | 2,6000 | 2,6500 | 2,4600 | 2,5100 | 2,5100 | 32.310.100 |
14 de dez. de 2023 | 2,4800 | 2,7200 | 2,4800 | 2,5600 | 2,5600 | 22.809.400 |
13 de dez. de 2023 | 2,2200 | 2,4600 | 2,1600 | 2,4500 | 2,4500 | 15.711.900 |
12 de dez. de 2023 | 2,3400 | 2,3400 | 2,1700 | 2,2300 | 2,2300 | 8.427.000 |
11 de dez. de 2023 | 2,2500 | 2,3600 | 2,2400 | 2,3200 | 2,3200 | 10.658.000 |
08 de dez. de 2023 | 2,2100 | 2,3400 | 2,1600 | 2,3300 | 2,3300 | 14.202.000 |
07 de dez. de 2023 | 2,0200 | 2,2400 | 1,9900 | 2,2300 | 2,2300 | 16.445.200 |
06 de dez. de 2023 | 1,9400 | 2,1400 | 1,9300 | 2,0200 | 2,0200 | 18.820.800 |
05 de dez. de 2023 | 1,9100 | 1,9300 | 1,8400 | 1,9100 | 1,9100 | 9.874.900 |
04 de dez. de 2023 | 1,9800 | 2,1300 | 1,9200 | 1,9300 | 1,9300 | 28.098.600 |
01 de dez. de 2023 | 2,1900 | 2,3500 | 2,1750 | 2,3400 | 2,3400 | 11.215.700 |
30 de nov. de 2023 | 2,2300 | 2,2800 | 2,1400 | 2,2300 | 2,2300 | 10.559.700 |
29 de nov. de 2023 | 2,1500 | 2,2600 | 2,1200 | 2,2000 | 2,2000 | 10.875.500 |
28 de nov. de 2023 | 2,0400 | 2,1400 | 1,9800 | 2,1200 | 2,1200 | 9.996.300 |
27 de nov. de 2023 | 2,0700 | 2,0890 | 1,9750 | 2,0700 | 2,0700 | 8.956.500 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |