Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 2,1680 | 2,2130 | 2,1490 | 2,1870 | 2,1870 | 25.600.308 |
25 de abr. de 2024 | 2,1530 | 2,2010 | 2,1140 | 2,1430 | 2,1430 | 27.855.203 |
24 de abr. de 2024 | 2,2680 | 2,2690 | 2,1560 | 2,1810 | 2,1810 | 46.811.721 |
23 de abr. de 2024 | 2,2650 | 2,2920 | 2,1040 | 2,2560 | 2,2560 | 70.663.582 |
22 de abr. de 2024 | 2,2600 | 2,2830 | 2,2040 | 2,2220 | 2,2220 | 27.318.033 |
19 de abr. de 2024 | 2,2460 | 2,2640 | 2,2020 | 2,2400 | 2,2400 | 34.419.597 |
18 de abr. de 2024 | 2,3360 | 2,3390 | 2,2530 | 2,2880 | 2,2880 | 27.835.007 |
17 de abr. de 2024 | 2,3500 | 2,3790 | 2,3220 | 2,3320 | 2,3320 | 20.898.613 |
16 de abr. de 2024 | 2,3600 | 2,4210 | 2,3010 | 2,3400 | 2,3400 | 42.505.018 |
15 de abr. de 2024 | 2,4550 | 2,4710 | 2,3750 | 2,3970 | 2,3970 | 81.592.175 |
12 de abr. de 2024 | 2,3500 | 2,4590 | 2,3460 | 2,4150 | 2,4150 | 65.236.445 |
11 de abr. de 2024 | 2,3470 | 2,3820 | 2,3050 | 2,3240 | 2,3240 | 41.532.484 |
10 de abr. de 2024 | 2,2610 | 2,3190 | 2,2180 | 2,3110 | 2,3110 | 37.377.591 |
09 de abr. de 2024 | 2,2450 | 2,2930 | 2,2380 | 2,2550 | 2,2550 | 29.639.951 |
08 de abr. de 2024 | 2,2360 | 2,2940 | 2,2280 | 2,2540 | 2,2540 | 25.187.040 |
05 de abr. de 2024 | 2,2260 | 2,2590 | 2,2030 | 2,2330 | 2,2330 | 20.444.616 |
04 de abr. de 2024 | 2,2990 | 2,3000 | 2,2170 | 2,2530 | 2,2530 | 37.345.823 |
03 de abr. de 2024 | 2,3200 | 2,3240 | 2,2770 | 2,2920 | 2,2920 | 20.401.572 |
02 de abr. de 2024 | 2,3010 | 2,3490 | 2,2880 | 2,3040 | 2,3040 | 46.624.987 |
28 de mar. de 2024 | 2,2390 | 2,2790 | 2,2200 | 2,2620 | 2,2620 | 45.185.350 |
27 de mar. de 2024 | 2,2660 | 2,2660 | 2,1930 | 2,1940 | 2,1940 | 33.655.862 |
26 de mar. de 2024 | 2,1620 | 2,2830 | 2,1620 | 2,2480 | 2,2480 | 71.385.932 |
25 de mar. de 2024 | 2,0200 | 2,1510 | 2,0110 | 2,1480 | 2,1480 | 51.280.827 |
22 de mar. de 2024 | 2,0780 | 2,0800 | 2,0130 | 2,0250 | 2,0250 | 23.202.417 |
21 de mar. de 2024 | 2,1300 | 2,1380 | 2,0560 | 2,0710 | 2,0710 | 28.001.463 |
20 de mar. de 2024 | 2,0830 | 2,1170 | 2,0730 | 2,1090 | 2,1090 | 21.018.087 |
19 de mar. de 2024 | 2,1220 | 2,1310 | 2,0840 | 2,0870 | 2,0870 | 29.642.492 |
18 de mar. de 2024 | 2,1100 | 2,1300 | 2,0770 | 2,1120 | 2,1120 | 28.755.854 |
15 de mar. de 2024 | 2,0640 | 2,1480 | 2,0590 | 2,1050 | 2,1050 | 47.381.130 |
14 de mar. de 2024 | 1,9750 | 2,0860 | 1,9730 | 2,0680 | 2,0680 | 57.618.987 |
13 de mar. de 2024 | 2,0180 | 2,0180 | 1,9670 | 1,9785 | 1,9785 | 35.409.474 |
12 de mar. de 2024 | 1,9965 | 2,0350 | 1,9830 | 1,9980 | 1,9980 | 35.104.139 |
11 de mar. de 2024 | 1,9980 | 2,0260 | 1,9635 | 1,9765 | 1,9765 | 36.852.781 |
08 de mar. de 2024 | 2,0100 | 2,0390 | 1,9970 | 1,9985 | 1,9985 | 49.927.978 |
07 de mar. de 2024 | 1,9450 | 2,0180 | 1,9385 | 1,9725 | 1,9725 | 100.745.158 |
06 de mar. de 2024 | 1,9880 | 2,0080 | 1,8900 | 1,9350 | 1,9350 | 102.058.873 |
05 de mar. de 2024 | 1,9325 | 1,9790 | 1,8815 | 1,9790 | 1,9790 | 144.800.267 |
04 de mar. de 2024 | 1,8600 | 1,9430 | 1,8430 | 1,9100 | 1,9100 | 152.352.695 |
01 de mar. de 2024 | 1,6715 | 1,8350 | 1,6625 | 1,8215 | 1,8215 | 170.004.032 |
29 de fev. de 2024 | 1,5790 | 1,6935 | 1,5600 | 1,6810 | 1,6810 | 244.503.573 |
28 de fev. de 2024 | 1,4990 | 1,5000 | 1,4610 | 1,4835 | 1,4835 | 51.464.330 |
27 de fev. de 2024 | 1,4425 | 1,4950 | 1,4320 | 1,4930 | 1,4930 | 97.981.694 |
26 de fev. de 2024 | 1,4000 | 1,4445 | 1,3975 | 1,4320 | 1,4320 | 42.526.934 |
23 de fev. de 2024 | 1,4120 | 1,4315 | 1,3910 | 1,4015 | 1,4015 | 50.573.825 |
22 de fev. de 2024 | 1,3855 | 1,4140 | 1,3660 | 1,4060 | 1,4060 | 57.542.607 |
21 de fev. de 2024 | 1,3730 | 1,3900 | 1,3580 | 1,3810 | 1,3810 | 23.884.244 |
20 de fev. de 2024 | 1,3885 | 1,3965 | 1,3610 | 1,3665 | 1,3665 | 26.267.724 |
19 de fev. de 2024 | 1,3695 | 1,3985 | 1,3695 | 1,3905 | 1,3905 | 43.930.448 |
16 de fev. de 2024 | 1,3755 | 1,3810 | 1,3570 | 1,3750 | 1,3750 | 37.201.230 |
15 de fev. de 2024 | 1,3400 | 1,3710 | 1,3315 | 1,3710 | 1,3710 | 50.780.486 |
14 de fev. de 2024 | 1,3480 | 1,3585 | 1,3330 | 1,3470 | 1,3470 | 30.935.111 |
13 de fev. de 2024 | 1,3390 | 1,3665 | 1,3155 | 1,3545 | 1,3545 | 63.783.243 |
12 de fev. de 2024 | 1,2610 | 1,3330 | 1,2585 | 1,3330 | 1,3330 | 63.429.455 |
09 de fev. de 2024 | 1,2780 | 1,2800 | 1,2540 | 1,2590 | 1,2590 | 25.434.216 |
08 de fev. de 2024 | 1,2595 | 1,2680 | 1,2470 | 1,2620 | 1,2620 | 31.738.276 |
07 de fev. de 2024 | 1,3030 | 1,3035 | 1,2565 | 1,2595 | 1,2595 | 49.883.224 |
06 de fev. de 2024 | 1,2990 | 1,3125 | 1,2885 | 1,3010 | 1,3010 | 29.949.936 |
05 de fev. de 2024 | 1,3120 | 1,3195 | 1,2860 | 1,2880 | 1,2880 | 40.947.678 |
02 de fev. de 2024 | 1,3300 | 1,3380 | 1,3030 | 1,3140 | 1,3140 | 51.525.732 |
01 de fev. de 2024 | 1,3405 | 1,3590 | 1,3325 | 1,3370 | 1,3370 | 41.752.463 |
31 de jan. de 2024 | 1,3505 | 1,3735 | 1,3310 | 1,3340 | 1,3340 | 93.015.754 |
30 de jan. de 2024 | 1,4590 | 1,4590 | 1,3245 | 1,3245 | 1,3245 | 303.387.839 |
29 de jan. de 2024 | 1,5265 | 1,5535 | 1,5080 | 1,5175 | 1,5175 | 32.421.098 |
26 de jan. de 2024 | 1,5350 | 1,5380 | 1,5015 | 1,5080 | 1,5080 | 21.291.896 |
25 de jan. de 2024 | 1,5220 | 1,5440 | 1,5095 | 1,5175 | 1,5175 | 39.837.530 |
24 de jan. de 2024 | 1,4890 | 1,5230 | 1,4615 | 1,5220 | 1,5220 | 46.474.177 |
23 de jan. de 2024 | 1,4460 | 1,4960 | 1,4460 | 1,4780 | 1,4780 | 70.363.678 |
22 de jan. de 2024 | 1,4265 | 1,4515 | 1,4150 | 1,4370 | 1,4370 | 32.884.561 |
19 de jan. de 2024 | 1,4430 | 1,4665 | 1,4260 | 1,4260 | 1,4260 | 30.433.447 |
18 de jan. de 2024 | 1,4500 | 1,4535 | 1,4075 | 1,4335 | 1,4335 | 35.782.956 |
17 de jan. de 2024 | 1,4250 | 1,4410 | 1,4145 | 1,4400 | 1,4400 | 21.945.230 |
16 de jan. de 2024 | 1,4145 | 1,4540 | 1,4065 | 1,4405 | 1,4405 | 32.597.197 |
15 de jan. de 2024 | 1,4155 | 1,4235 | 1,4060 | 1,4160 | 1,4160 | 45.333.690 |
12 de jan. de 2024 | 1,4240 | 1,4605 | 1,4225 | 1,4470 | 1,4470 | 36.696.270 |
11 de jan. de 2024 | 1,4590 | 1,4595 | 1,4070 | 1,4080 | 1,4080 | 47.802.932 |
10 de jan. de 2024 | 1,4770 | 1,4825 | 1,4450 | 1,4450 | 1,4450 | 29.615.535 |
09 de jan. de 2024 | 1,5185 | 1,5195 | 1,4700 | 1,4715 | 1,4715 | 33.774.303 |
08 de jan. de 2024 | 1,5560 | 1,5655 | 1,5040 | 1,5065 | 1,5065 | 49.175.369 |
05 de jan. de 2024 | 1,5305 | 1,5685 | 1,5225 | 1,5670 | 1,5670 | 38.060.171 |
04 de jan. de 2024 | 1,4960 | 1,5535 | 1,4950 | 1,5370 | 1,5370 | 71.627.029 |
03 de jan. de 2024 | 1,4875 | 1,4900 | 1,4530 | 1,4890 | 1,4890 | 31.598.891 |
02 de jan. de 2024 | 1,4775 | 1,5160 | 1,4750 | 1,4875 | 1,4875 | 44.439.250 |
29 de dez. de 2023 | 1,4785 | 1,4895 | 1,4680 | 1,4700 | 1,4700 | 16.596.498 |
28 de dez. de 2023 | 1,4870 | 1,4970 | 1,4765 | 1,4830 | 1,4830 | 16.248.522 |
27 de dez. de 2023 | 1,4560 | 1,5000 | 1,4525 | 1,4875 | 1,4875 | 54.039.143 |
22 de dez. de 2023 | 1,4460 | 1,4560 | 1,4395 | 1,4465 | 1,4465 | 15.340.362 |
21 de dez. de 2023 | 1,4370 | 1,4645 | 1,4350 | 1,4445 | 1,4445 | 27.423.653 |
20 de dez. de 2023 | 1,4405 | 1,4580 | 1,4375 | 1,4485 | 1,4485 | 21.961.584 |
19 de dez. de 2023 | 1,4250 | 1,4345 | 1,4065 | 1,4345 | 1,4345 | 31.820.933 |
18 de dez. de 2023 | 1,4185 | 1,4460 | 1,4130 | 1,4205 | 1,4205 | 35.969.343 |
15 de dez. de 2023 | 1,4250 | 1,4445 | 1,4050 | 1,4130 | 1,4130 | 32.095.176 |
14 de dez. de 2023 | 1,3940 | 1,4245 | 1,3795 | 1,4165 | 1,4165 | 34.661.892 |
13 de dez. de 2023 | 1,3740 | 1,3870 | 1,3670 | 1,3770 | 1,3770 | 31.335.128 |
12 de dez. de 2023 | 1,4015 | 1,4220 | 1,3710 | 1,3710 | 1,3710 | 37.757.243 |
11 de dez. de 2023 | 1,4085 | 1,4195 | 1,3915 | 1,4060 | 1,4060 | 23.270.010 |
08 de dez. de 2023 | 1,4175 | 1,4285 | 1,3980 | 1,4010 | 1,4010 | 34.906.238 |
07 de dez. de 2023 | 1,4700 | 1,4735 | 1,4010 | 1,4010 | 1,4010 | 61.474.648 |
06 de dez. de 2023 | 1,4950 | 1,5065 | 1,4600 | 1,4615 | 1,4615 | 32.246.011 |
05 de dez. de 2023 | 1,4770 | 1,5105 | 1,4740 | 1,4950 | 1,4950 | 27.839.980 |
04 de dez. de 2023 | 1,4905 | 1,5000 | 1,4600 | 1,4745 | 1,4745 | 46.218.095 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |