Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
25 de jun. de 2024 | - | - | - | - | - | - |
24 de jun. de 2024 | 2,1000 | 2,1000 | 2,0900 | 2,0900 | 2,0900 | 28.234 |
21 de jun. de 2024 | - | - | - | - | - | - |
20 de jun. de 2024 | - | - | - | - | - | - |
19 de jun. de 2024 | - | - | - | - | - | - |
18 de jun. de 2024 | 2,1400 | 2,2400 | 2,0400 | 2,1900 | 2,1900 | 246.974 |
14 de jun. de 2024 | - | - | - | - | - | - |
13 de jun. de 2024 | - | - | - | - | - | - |
12 de jun. de 2024 | - | - | - | - | - | - |
11 de jun. de 2024 | - | - | - | - | - | - |
10 de jun. de 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 6.060 |
07 de jun. de 2024 | - | - | - | - | - | - |
06 de jun. de 2024 | - | - | - | - | - | - |
05 de jun. de 2024 | - | - | - | - | - | - |
04 de jun. de 2024 | - | - | - | - | - | - |
03 de jun. de 2024 | 2,2500 | 2,3000 | 2,2500 | 2,2500 | 2,2500 | 798.323 |
31 de mai. de 2024 | - | - | - | - | - | - |
30 de mai. de 2024 | - | - | - | - | - | - |
29 de mai. de 2024 | - | - | - | - | - | - |
28 de mai. de 2024 | - | - | - | - | - | - |
27 de mai. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 1.510.200 |
24 de mai. de 2024 | - | - | - | - | - | - |
23 de mai. de 2024 | - | - | - | - | - | - |
22 de mai. de 2024 | - | - | - | - | - | - |
21 de mai. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 1.972.551 |
17 de mai. de 2024 | - | - | - | - | - | - |
16 de mai. de 2024 | - | - | - | - | - | - |
15 de mai. de 2024 | 2,7100 | 2,7100 | 2,4700 | 2,6100 | 2,6100 | 1.087.740 |
14 de mai. de 2024 | 2,5900 | 2,5900 | 2,4500 | 2,5900 | 2,5900 | 363.103 |
13 de mai. de 2024 | 2,4700 | 2,4700 | 2,3800 | 2,4700 | 2,4700 | 361.881 |
10 de mai. de 2024 | 2,3000 | 2,3600 | 2,1400 | 2,3600 | 2,3600 | 140.936 |
09 de mai. de 2024 | 2,1600 | 2,2500 | 2,1600 | 2,2500 | 2,2500 | 186.890 |
08 de mai. de 2024 | 2,1200 | 2,1500 | 2,0000 | 2,1500 | 2,1500 | 102.940 |
07 de mai. de 2024 | 2,0900 | 2,1200 | 2,0000 | 2,0500 | 2,0500 | 322.656 |
06 de mai. de 2024 | 2,0300 | 2,0900 | 2,0300 | 2,0300 | 2,0300 | 131.584 |
03 de mai. de 2024 | 2,1400 | 2,1600 | 2,0600 | 2,1300 | 2,1300 | 61.826 |
02 de mai. de 2024 | 2,0600 | 2,2000 | 2,0300 | 2,0900 | 2,0900 | 198.002 |
30 de abr. de 2024 | 2,2400 | 2,2500 | 2,0800 | 2,1100 | 2,1100 | 111.135 |
29 de abr. de 2024 | 2,2000 | 2,2000 | 2,1000 | 2,1500 | 2,1500 | 199.511 |
26 de abr. de 2024 | 2,3100 | 2,3300 | 2,1100 | 2,1500 | 2,1500 | 575.506 |
25 de abr. de 2024 | 2,2100 | 2,2500 | 2,0800 | 2,2200 | 2,2200 | 210.372 |
24 de abr. de 2024 | 2,1400 | 2,1600 | 2,0600 | 2,1500 | 2,1500 | 404.002 |
23 de abr. de 2024 | 1,9400 | 2,0700 | 1,9400 | 2,0600 | 2,0600 | 683.466 |
22 de abr. de 2024 | 1,9500 | 2,0800 | 1,9000 | 1,9800 | 1,9800 | 133.006 |
19 de abr. de 2024 | 2,0300 | 2,1000 | 1,9900 | 1,9900 | 1,9900 | 180.474 |
18 de abr. de 2024 | 2,0100 | 2,1500 | 2,0100 | 2,0900 | 2,0900 | 420.695 |
16 de abr. de 2024 | 2,1100 | 2,2900 | 2,1100 | 2,1100 | 2,1100 | 777.356 |
15 de abr. de 2024 | 2,3300 | 2,3300 | 2,2200 | 2,2200 | 2,2200 | 260.040 |
12 de abr. de 2024 | 2,3500 | 2,4800 | 2,3300 | 2,3300 | 2,3300 | 245.344 |
10 de abr. de 2024 | 2,6000 | 2,6000 | 2,4500 | 2,4500 | 2,4500 | 379.703 |
09 de abr. de 2024 | 2,8100 | 2,8100 | 2,5600 | 2,5700 | 2,5700 | 582.241 |
08 de abr. de 2024 | 2,5600 | 2,7400 | 2,5600 | 2,6900 | 2,6900 | 717.632 |
05 de abr. de 2024 | 2,3700 | 2,6100 | 2,3700 | 2,6100 | 2,6100 | 473.392 |
04 de abr. de 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 156.696 |
03 de abr. de 2024 | 2,8800 | 2,8800 | 2,6200 | 2,6200 | 2,6200 | 349.546 |
02 de abr. de 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 12.948 |
01 de abr. de 2024 | 2,6200 | 2,6200 | 2,4100 | 2,6200 | 2,6200 | 3.156 |
28 de mar. de 2024 | 2,6300 | 2,6700 | 2,5000 | 2,5000 | 2,5000 | 114.687 |
27 de mar. de 2024 | 2,7600 | 2,7600 | 2,6300 | 2,6300 | 2,6300 | 419.352 |
26 de mar. de 2024 | 2,8500 | 2,8500 | 2,7600 | 2,7600 | 2,7600 | 65.585 |
22 de mar. de 2024 | 2,8000 | 2,9100 | 2,6800 | 2,9000 | 2,9000 | 163.383 |
21 de mar. de 2024 | 2,6600 | 2,8500 | 2,6600 | 2,7800 | 2,7800 | 95.809 |
20 de mar. de 2024 | 2,7100 | 2,8500 | 2,6700 | 2,7700 | 2,7700 | 63.427 |
19 de mar. de 2024 | 2,9700 | 2,9700 | 2,7600 | 2,7700 | 2,7700 | 61.696 |
18 de mar. de 2024 | 3,0200 | 3,0200 | 2,8200 | 2,9000 | 2,9000 | 32.433 |
15 de mar. de 2024 | 2,7500 | 2,9500 | 2,7500 | 2,9400 | 2,9400 | 35.122 |
14 de mar. de 2024 | 2,8900 | 3,0500 | 2,8900 | 2,8900 | 2,8900 | 47.789 |
13 de mar. de 2024 | 3,2000 | 3,2200 | 3,0400 | 3,0400 | 3,0400 | 72.836 |
12 de mar. de 2024 | 3,2500 | 3,3000 | 3,1900 | 3,1900 | 3,1900 | 22.920 |
11 de mar. de 2024 | 3,2500 | 3,4000 | 3,2000 | 3,3500 | 3,3500 | 73.507 |
07 de mar. de 2024 | 3,2500 | 3,5500 | 3,2500 | 3,3200 | 3,3200 | 34.158 |
06 de mar. de 2024 | 3,6000 | 3,6000 | 3,3500 | 3,4000 | 3,4000 | 44.984 |
05 de mar. de 2024 | 3,7500 | 3,7500 | 3,5100 | 3,5200 | 3,5200 | 28.810 |
04 de mar. de 2024 | 3,6800 | 3,6900 | 3,5600 | 3,6900 | 3,6900 | 8.556 |
01 de mar. de 2024 | 3,7000 | 3,7000 | 3,4600 | 3,5900 | 3,5900 | 52.023 |
29 de fev. de 2024 | 3,6100 | 3,9300 | 3,6000 | 3,6400 | 3,6400 | 201.383 |
28 de fev. de 2024 | 3,6800 | 3,9400 | 3,6800 | 3,7800 | 3,7800 | 28.300 |
27 de fev. de 2024 | 4,0400 | 4,0400 | 3,7000 | 3,7600 | 3,7600 | 208.773 |
26 de fev. de 2024 | 3,8400 | 3,8500 | 3,8400 | 3,8500 | 3,8500 | 65.260 |
23 de fev. de 2024 | 3,6000 | 3,6700 | 3,3600 | 3,6700 | 3,6700 | 167.488 |
22 de fev. de 2024 | 3,7500 | 3,7500 | 3,5000 | 3,5000 | 3,5000 | 186.247 |
21 de fev. de 2024 | 3,5700 | 3,8400 | 3,5500 | 3,6800 | 3,6800 | 155.188 |
20 de fev. de 2024 | 3,7100 | 3,8800 | 3,6100 | 3,7200 | 3,7200 | 169.553 |
19 de fev. de 2024 | 3,8200 | 4,1000 | 3,7900 | 3,7900 | 3,7900 | 205.141 |
16 de fev. de 2024 | 4,1100 | 4,3400 | 3,9800 | 3,9800 | 3,9800 | 107.913 |
15 de fev. de 2024 | 4,1500 | 4,3500 | 4,0400 | 4,1800 | 4,1800 | 175.403 |
14 de fev. de 2024 | 4,1000 | 4,2800 | 4,1000 | 4,1500 | 4,1500 | 55.615 |
13 de fev. de 2024 | 4,3100 | 4,4900 | 4,3100 | 4,3100 | 4,3100 | 12.762 |
12 de fev. de 2024 | 4,4500 | 4,7900 | 4,4500 | 4,5300 | 4,5300 | 54.410 |
09 de fev. de 2024 | 4,8000 | 4,8000 | 4,6800 | 4,6800 | 4,6800 | 19.974 |
08 de fev. de 2024 | 5,0000 | 5,0100 | 4,5500 | 4,9200 | 4,9200 | 619.679 |
07 de fev. de 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 121.897 |
06 de fev. de 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 103.576 |
05 de fev. de 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 460.254 |
02 de fev. de 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 207.969 |
01 de fev. de 2024 | 3,9600 | 3,9600 | 3,8200 | 3,9600 | 3,9600 | 146.415 |
31 de jan. de 2024 | - | - | - | - | - | - |
30 de jan. de 2024 | - | - | - | - | - | - |
29 de jan. de 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 31.484 |
25 de jan. de 2024 | - | - | - | - | - | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |