Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
10 de mai. de 2024 | 1,8300 | 1,8300 | 1,7900 | 1,7900 | 1,7900 | 7.100 |
09 de mai. de 2024 | 1,8800 | 1,8800 | 1,8210 | 1,8300 | 1,8300 | 6.700 |
08 de mai. de 2024 | 1,8700 | 1,8700 | 1,8200 | 1,8250 | 1,8250 | 3.500 |
07 de mai. de 2024 | 1,8600 | 1,8900 | 1,8400 | 1,8400 | 1,8400 | 3.400 |
06 de mai. de 2024 | 1,8200 | 1,9100 | 1,8200 | 1,8400 | 1,8400 | 14.400 |
03 de mai. de 2024 | 1,8300 | 1,9000 | 1,8100 | 1,8400 | 1,8400 | 29.900 |
02 de mai. de 2024 | 1,8520 | 1,8870 | 1,8000 | 1,8800 | 1,8800 | 6.100 |
01 de mai. de 2024 | 1,8600 | 1,9000 | 1,8050 | 1,9000 | 1,9000 | 7.700 |
30 de abr. de 2024 | 1,8250 | 1,8450 | 1,7800 | 1,7900 | 1,7900 | 20.600 |
29 de abr. de 2024 | 1,9500 | 1,9500 | 1,8200 | 1,8700 | 1,8700 | 8.100 |
26 de abr. de 2024 | 1,8800 | 1,8800 | 1,8400 | 1,8700 | 1,8700 | 3.800 |
25 de abr. de 2024 | 1,8550 | 1,9000 | 1,8500 | 1,8600 | 1,8600 | 4.000 |
24 de abr. de 2024 | 1,9100 | 1,9100 | 1,8700 | 1,8700 | 1,8700 | 18.900 |
23 de abr. de 2024 | 1,8500 | 1,9600 | 1,8500 | 1,9100 | 1,9100 | 66.000 |
22 de abr. de 2024 | 1,8600 | 1,9410 | 1,7900 | 1,8400 | 1,8400 | 21.800 |
19 de abr. de 2024 | 1,8390 | 1,8900 | 1,7800 | 1,8700 | 1,8700 | 54.400 |
18 de abr. de 2024 | 1,7800 | 1,8680 | 1,7200 | 1,8300 | 1,8300 | 70.300 |
17 de abr. de 2024 | 1,7820 | 1,8200 | 1,7300 | 1,7700 | 1,7700 | 40.000 |
16 de abr. de 2024 | 1,7650 | 1,8220 | 1,7100 | 1,8000 | 1,8000 | 27.200 |
15 de abr. de 2024 | 1,7300 | 1,8300 | 1,7100 | 1,8000 | 1,8000 | 38.100 |
12 de abr. de 2024 | 1,7400 | 1,8000 | 1,7100 | 1,7700 | 1,7700 | 19.100 |
11 de abr. de 2024 | 1,8100 | 1,8500 | 1,7500 | 1,7500 | 1,7500 | 52.700 |
10 de abr. de 2024 | 1,7300 | 1,8200 | 1,7300 | 1,8200 | 1,8200 | 45.000 |
09 de abr. de 2024 | 1,7650 | 1,8300 | 1,7070 | 1,8300 | 1,8300 | 6.900 |
08 de abr. de 2024 | 1,7200 | 1,7600 | 1,7100 | 1,7400 | 1,7400 | 8.100 |
05 de abr. de 2024 | 1,7900 | 1,7900 | 1,7100 | 1,7800 | 1,7800 | 8.300 |
04 de abr. de 2024 | 1,8500 | 1,8900 | 1,7400 | 1,7900 | 1,7900 | 15.000 |
03 de abr. de 2024 | 1,7580 | 1,8600 | 1,7300 | 1,7900 | 1,7900 | 71.800 |
02 de abr. de 2024 | 1,7200 | 1,7600 | 1,7000 | 1,7600 | 1,7600 | 53.800 |
01 de abr. de 2024 | 1,7700 | 1,7900 | 1,7300 | 1,7600 | 1,7600 | 19.600 |
28 de mar. de 2024 | 1,7000 | 1,8450 | 1,7000 | 1,7900 | 1,7900 | 43.900 |
27 de mar. de 2024 | 1,7550 | 1,7800 | 1,7300 | 1,7800 | 1,7800 | 3.100 |
26 de mar. de 2024 | 1,7700 | 1,7800 | 1,7300 | 1,7800 | 1,7800 | 16.700 |
25 de mar. de 2024 | 1,7700 | 1,8000 | 1,7300 | 1,8000 | 1,8000 | 31.700 |
22 de mar. de 2024 | 1,7300 | 1,8000 | 1,7300 | 1,8000 | 1,8000 | 126.600 |
21 de mar. de 2024 | 1,7100 | 1,8100 | 1,7000 | 1,7500 | 1,7500 | 37.100 |
20 de mar. de 2024 | 1,7800 | 1,8300 | 1,7030 | 1,7300 | 1,7300 | 210.300 |
19 de mar. de 2024 | 1,8700 | 2,0400 | 1,7600 | 1,7800 | 1,7800 | 113.100 |
18 de mar. de 2024 | 1,8200 | 1,9650 | 1,8050 | 1,9000 | 1,9000 | 37.000 |
15 de mar. de 2024 | 1,7900 | 1,8500 | 1,7600 | 1,8500 | 1,8500 | 17.500 |
14 de mar. de 2024 | 1,8000 | 1,9100 | 1,7200 | 1,7600 | 1,7600 | 71.400 |
13 de mar. de 2024 | 1,8800 | 1,9200 | 1,8100 | 1,8600 | 1,8600 | 13.900 |
12 de mar. de 2024 | 1,9200 | 1,9200 | 1,8340 | 1,8800 | 1,8800 | 22.900 |
11 de mar. de 2024 | 1,7900 | 1,9100 | 1,7900 | 1,8500 | 1,8500 | 80.700 |
08 de mar. de 2024 | 1,8100 | 1,8890 | 1,8000 | 1,8300 | 1,8300 | 55.100 |
07 de mar. de 2024 | 1,8300 | 1,9100 | 1,8000 | 1,8000 | 1,8000 | 92.900 |
06 de mar. de 2024 | 1,8300 | 1,9000 | 1,7750 | 1,8500 | 1,8500 | 12.300 |
05 de mar. de 2024 | 1,7750 | 1,8550 | 1,7750 | 1,8500 | 1,8500 | 23.600 |
04 de mar. de 2024 | 1,8500 | 1,8900 | 1,7300 | 1,8100 | 1,8100 | 59.700 |
01 de mar. de 2024 | 1,9200 | 1,9500 | 1,8600 | 1,8600 | 1,8600 | 20.400 |
29 de fev. de 2024 | 1,8700 | 1,9800 | 1,8700 | 1,9100 | 1,9100 | 25.500 |
28 de fev. de 2024 | 1,8600 | 1,9100 | 1,8600 | 1,8700 | 1,8700 | 21.700 |
27 de fev. de 2024 | 1,8000 | 1,9500 | 1,8000 | 1,8900 | 1,8900 | 33.200 |
26 de fev. de 2024 | 1,8600 | 1,9500 | 1,8600 | 1,9100 | 1,9100 | 22.400 |
23 de fev. de 2024 | 1,8600 | 1,9620 | 1,7900 | 1,9100 | 1,9100 | 56.800 |
22 de fev. de 2024 | 2,0500 | 2,1600 | 1,9300 | 1,9500 | 1,9500 | 112.000 |
21 de fev. de 2024 | 1,8400 | 2,0700 | 1,7600 | 1,9700 | 1,9700 | 109.300 |
20 de fev. de 2024 | 1,7500 | 1,8400 | 1,7500 | 1,8400 | 1,8400 | 43.600 |
16 de fev. de 2024 | 1,7200 | 1,9000 | 1,7200 | 1,8050 | 1,8050 | 63.300 |
15 de fev. de 2024 | 1,7800 | 1,8720 | 1,7100 | 1,8400 | 1,8400 | 134.100 |
14 de fev. de 2024 | 1,6800 | 1,8100 | 1,6800 | 1,7800 | 1,7800 | 109.900 |
13 de fev. de 2024 | 1,5900 | 1,7500 | 1,5500 | 1,7400 | 1,7400 | 194.700 |
12 de fev. de 2024 | 1,6500 | 1,7500 | 1,5700 | 1,7200 | 1,7200 | 408.400 |
09 de fev. de 2024 | 1,6100 | 1,8400 | 1,6000 | 1,7700 | 1,7700 | 5.072.400 |
08 de fev. de 2024 | 3,4900 | 3,5900 | 3,3000 | 3,4500 | 3,4500 | 261.700 |
07 de fev. de 2024 | 3,5500 | 3,6980 | 3,4300 | 3,5200 | 3,5200 | 7.400 |
06 de fev. de 2024 | 3,2400 | 3,6600 | 3,2400 | 3,5000 | 3,5000 | 15.400 |
05 de fev. de 2024 | 3,3300 | 3,4950 | 3,2310 | 3,2800 | 3,2800 | 18.100 |
02 de fev. de 2024 | 3,4800 | 3,6200 | 3,3400 | 3,4100 | 3,4100 | 33.200 |
01 de fev. de 2024 | 3,5600 | 3,5800 | 3,3300 | 3,4900 | 3,4900 | 14.300 |
31 de jan. de 2024 | 3,2300 | 3,5900 | 3,2300 | 3,4500 | 3,4500 | 19.200 |
30 de jan. de 2024 | 3,3600 | 3,6200 | 3,2000 | 3,2500 | 3,2500 | 24.800 |
29 de jan. de 2024 | 3,6000 | 3,6700 | 3,3000 | 3,3500 | 3,3500 | 22.100 |
26 de jan. de 2024 | 3,2100 | 3,7300 | 3,2100 | 3,6000 | 3,6000 | 34.700 |
25 de jan. de 2024 | 3,3400 | 3,4900 | 3,2100 | 3,2100 | 3,2100 | 19.500 |
24 de jan. de 2024 | 3,2000 | 3,3150 | 3,1500 | 3,1800 | 3,1800 | 28.300 |
23 de jan. de 2024 | 3,1500 | 3,3500 | 3,1200 | 3,2000 | 3,2000 | 13.000 |
22 de jan. de 2024 | 3,2000 | 3,3500 | 3,2000 | 3,2200 | 3,2200 | 9.700 |
19 de jan. de 2024 | 3,2000 | 3,3600 | 3,1600 | 3,1900 | 3,1900 | 22.400 |
18 de jan. de 2024 | 3,2900 | 3,2900 | 3,0030 | 3,1200 | 3,1200 | 15.600 |
17 de jan. de 2024 | 3,5000 | 3,5200 | 3,0500 | 3,2550 | 3,2550 | 47.200 |
16 de jan. de 2024 | 3,8200 | 3,8600 | 3,4600 | 3,5500 | 3,5500 | 34.500 |
12 de jan. de 2024 | 3,7900 | 3,9600 | 3,7500 | 3,7800 | 3,7800 | 11.100 |
11 de jan. de 2024 | 3,7700 | 3,9100 | 3,7400 | 3,7960 | 3,7960 | 16.300 |
10 de jan. de 2024 | 3,8800 | 3,8800 | 3,6000 | 3,7400 | 3,7400 | 28.800 |
09 de jan. de 2024 | 4,2100 | 4,2100 | 3,7850 | 3,9300 | 3,9300 | 27.700 |
08 de jan. de 2024 | 4,1500 | 4,3390 | 4,1020 | 4,1800 | 4,1800 | 10.500 |
05 de jan. de 2024 | 4,5000 | 4,7200 | 4,0100 | 4,1600 | 4,1600 | 33.800 |
04 de jan. de 2024 | 4,7800 | 4,9500 | 4,5000 | 4,5600 | 4,5600 | 35.000 |
03 de jan. de 2024 | 4,5900 | 5,1180 | 4,5300 | 4,7800 | 4,7800 | 114.500 |
02 de jan. de 2024 | 3,8900 | 4,4700 | 3,7900 | 4,4700 | 4,4700 | 83.600 |
29 de dez. de 2023 | 3,5000 | 3,9100 | 3,5000 | 3,8500 | 3,8500 | 73.400 |
28 de dez. de 2023 | 3,6500 | 3,6600 | 3,3300 | 3,4500 | 3,4500 | 66.600 |
27 de dez. de 2023 | 3,9000 | 3,9220 | 3,5500 | 3,5900 | 3,5900 | 76.700 |
26 de dez. de 2023 | 3,7800 | 3,8800 | 3,5900 | 3,8700 | 3,8700 | 86.000 |
22 de dez. de 2023 | 3,0200 | 3,6400 | 3,0200 | 3,6400 | 3,6400 | 44.300 |
21 de dez. de 2023 | 3,3500 | 3,3950 | 3,0100 | 3,0300 | 3,0300 | 87.800 |
20 de dez. de 2023 | 3,6500 | 3,7800 | 3,2700 | 3,2800 | 3,2800 | 57.300 |
19 de dez. de 2023 | 3,6100 | 3,6900 | 3,4800 | 3,6900 | 3,6900 | 47.100 |
18 de dez. de 2023 | 3,6500 | 3,8600 | 3,2200 | 3,6200 | 3,6200 | 90.900 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |