Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de abr. de 2024 | 1,7700 | 1,8500 | 1,7500 | 1,7800 | 1,7800 | 20.241.200 |
25 de abr. de 2024 | 1,7900 | 1,8000 | 1,7400 | 1,7500 | 1,7500 | 18.404.500 |
24 de abr. de 2024 | 1,8300 | 1,8500 | 1,7800 | 1,8400 | 1,8400 | 17.933.200 |
23 de abr. de 2024 | 1,7200 | 1,8700 | 1,7100 | 1,8400 | 1,8400 | 25.194.400 |
22 de abr. de 2024 | 1,7500 | 1,7700 | 1,6500 | 1,7200 | 1,7200 | 22.870.400 |
19 de abr. de 2024 | 1,7100 | 1,7600 | 1,7000 | 1,7300 | 1,7300 | 20.533.600 |
18 de abr. de 2024 | 1,7500 | 1,7900 | 1,6900 | 1,7200 | 1,7200 | 30.521.600 |
17 de abr. de 2024 | 1,8500 | 1,8800 | 1,7000 | 1,7200 | 1,7200 | 40.091.200 |
16 de abr. de 2024 | 1,7600 | 1,8900 | 1,7500 | 1,8300 | 1,8300 | 38.554.700 |
15 de abr. de 2024 | 1,8400 | 1,8700 | 1,7600 | 1,7800 | 1,7800 | 32.565.200 |
12 de abr. de 2024 | 1,8900 | 1,9700 | 1,7800 | 1,8200 | 1,8200 | 36.372.700 |
11 de abr. de 2024 | 2,0300 | 2,0300 | 1,8700 | 1,9000 | 1,9000 | 42.051.500 |
10 de abr. de 2024 | 1,9700 | 2,1700 | 1,9600 | 2,0200 | 2,0200 | 34.913.100 |
09 de abr. de 2024 | 2,1200 | 2,2500 | 2,0000 | 2,0600 | 2,0600 | 80.329.900 |
08 de abr. de 2024 | 2,5900 | 2,7700 | 2,5400 | 2,5900 | 2,5900 | 38.801.100 |
05 de abr. de 2024 | 2,6100 | 2,7400 | 2,4900 | 2,6000 | 2,6000 | 39.620.000 |
04 de abr. de 2024 | 2,9500 | 2,9700 | 2,6300 | 2,6800 | 2,6800 | 82.430.300 |
03 de abr. de 2024 | 2,4100 | 2,8500 | 2,3500 | 2,8500 | 2,8500 | 75.019.800 |
02 de abr. de 2024 | 2,4100 | 2,5700 | 2,3700 | 2,4100 | 2,4100 | 43.468.200 |
01 de abr. de 2024 | 2,4400 | 2,4800 | 2,3300 | 2,4300 | 2,4300 | 35.788.000 |
28 de mar. de 2024 | 2,4800 | 2,6400 | 2,4000 | 2,4700 | 2,4700 | 51.923.700 |
27 de mar. de 2024 | 2,3300 | 2,5300 | 2,2400 | 2,4800 | 2,4800 | 61.091.600 |
26 de mar. de 2024 | 2,0900 | 2,4600 | 2,0700 | 2,3100 | 2,3100 | 70.707.100 |
25 de mar. de 2024 | 2,3100 | 2,3700 | 2,1100 | 2,1500 | 2,1500 | 53.809.400 |
22 de mar. de 2024 | 1,9800 | 2,3700 | 1,9400 | 2,3100 | 2,3100 | 95.662.500 |
21 de mar. de 2024 | 1,9600 | 2,0200 | 1,9100 | 1,9500 | 1,9500 | 26.251.100 |
20 de mar. de 2024 | 1,9600 | 2,0200 | 1,8800 | 1,9800 | 1,9800 | 37.636.300 |
19 de mar. de 2024 | 1,8700 | 1,9600 | 1,8000 | 1,9200 | 1,9200 | 31.023.500 |
18 de mar. de 2024 | 1,8200 | 2,0400 | 1,7400 | 1,9200 | 1,9200 | 63.746.600 |
15 de mar. de 2024 | 1,6300 | 1,7400 | 1,6100 | 1,7300 | 1,7300 | 22.808.800 |
14 de mar. de 2024 | 1,6700 | 1,6800 | 1,6000 | 1,6000 | 1,6000 | 11.860.100 |
13 de mar. de 2024 | 1,6800 | 1,7100 | 1,6600 | 1,6700 | 1,6700 | 7.708.800 |
12 de mar. de 2024 | 1,6800 | 1,7100 | 1,6600 | 1,6800 | 1,6800 | 8.415.100 |
11 de mar. de 2024 | 1,6900 | 1,7300 | 1,6700 | 1,6700 | 1,6700 | 10.327.500 |
08 de mar. de 2024 | 1,6700 | 1,7700 | 1,6600 | 1,7000 | 1,7000 | 23.610.300 |
07 de mar. de 2024 | 1,6400 | 1,6700 | 1,6000 | 1,6400 | 1,6400 | 17.575.100 |
06 de mar. de 2024 | 1,6600 | 1,7000 | 1,6300 | 1,6300 | 1,6300 | 20.293.300 |
05 de mar. de 2024 | 1,6800 | 1,6900 | 1,6300 | 1,6500 | 1,6500 | 20.567.900 |
04 de mar. de 2024 | 1,7300 | 1,7400 | 1,6700 | 1,7000 | 1,7000 | 17.135.600 |
01 de mar. de 2024 | 1,7600 | 1,7600 | 1,7100 | 1,7300 | 1,7300 | 11.307.600 |
29 de fev. de 2024 | 1,7600 | 1,7800 | 1,7200 | 1,7300 | 1,7300 | 13.780.000 |
28 de fev. de 2024 | 1,8000 | 1,8100 | 1,7500 | 1,7500 | 1,7500 | 13.523.300 |
27 de fev. de 2024 | 1,7500 | 1,8500 | 1,7400 | 1,8100 | 1,8100 | 17.317.400 |
26 de fev. de 2024 | 1,7400 | 1,7800 | 1,7100 | 1,7400 | 1,7400 | 13.657.300 |
23 de fev. de 2024 | 1,8000 | 1,8100 | 1,7100 | 1,7600 | 1,7600 | 20.911.500 |
22 de fev. de 2024 | 1,7900 | 1,8100 | 1,7500 | 1,7900 | 1,7900 | 14.864.300 |
21 de fev. de 2024 | 1,8000 | 1,8100 | 1,7500 | 1,7800 | 1,7800 | 17.472.000 |
20 de fev. de 2024 | 1,9100 | 1,9100 | 1,8000 | 1,8000 | 1,8000 | 17.267.200 |
16 de fev. de 2024 | 1,8400 | 1,9200 | 1,8100 | 1,9200 | 1,9200 | 20.380.600 |
15 de fev. de 2024 | 1,8400 | 1,8900 | 1,8200 | 1,8500 | 1,8500 | 15.823.700 |
14 de fev. de 2024 | 1,8200 | 1,8500 | 1,7500 | 1,8400 | 1,8400 | 21.726.600 |
13 de fev. de 2024 | 1,8500 | 1,8600 | 1,7600 | 1,7700 | 1,7700 | 27.038.400 |
12 de fev. de 2024 | 1,8800 | 1,9200 | 1,8500 | 1,8900 | 1,8900 | 18.182.100 |
09 de fev. de 2024 | 1,9100 | 1,9500 | 1,8700 | 1,8800 | 1,8800 | 15.080.600 |
08 de fev. de 2024 | 1,9100 | 1,9200 | 1,8700 | 1,8900 | 1,8900 | 15.790.900 |
07 de fev. de 2024 | 1,9500 | 1,9500 | 1,8700 | 1,8900 | 1,8900 | 18.407.200 |
06 de fev. de 2024 | 1,8300 | 1,9700 | 1,8000 | 1,9700 | 1,9700 | 26.169.700 |
05 de fev. de 2024 | 1,8800 | 1,9000 | 1,8100 | 1,8100 | 1,8100 | 16.503.200 |
02 de fev. de 2024 | 1,9500 | 1,9700 | 1,8500 | 1,8800 | 1,8800 | 26.135.700 |
01 de fev. de 2024 | 1,8400 | 2,0100 | 1,8400 | 1,9600 | 1,9600 | 28.183.400 |
31 de jan. de 2024 | 1,9000 | 1,9100 | 1,8200 | 1,8300 | 1,8300 | 21.727.300 |
30 de jan. de 2024 | 1,9400 | 1,9600 | 1,9000 | 1,9000 | 1,9000 | 11.734.200 |
29 de jan. de 2024 | 1,9100 | 1,9800 | 1,8600 | 1,9600 | 1,9600 | 17.246.000 |
26 de jan. de 2024 | 1,9800 | 2,0100 | 1,9100 | 1,9100 | 1,9100 | 12.952.800 |
25 de jan. de 2024 | 1,9900 | 2,0200 | 1,9500 | 1,9900 | 1,9900 | 14.727.900 |
24 de jan. de 2024 | 2,0500 | 2,0600 | 1,9500 | 1,9700 | 1,9700 | 17.860.100 |
23 de jan. de 2024 | 2,0500 | 2,0900 | 2,0000 | 2,0300 | 2,0300 | 12.763.800 |
22 de jan. de 2024 | 1,9900 | 2,0800 | 1,9800 | 2,0300 | 2,0300 | 15.071.500 |
19 de jan. de 2024 | 1,9500 | 2,0000 | 1,8900 | 2,0000 | 2,0000 | 21.393.400 |
18 de jan. de 2024 | 2,0800 | 2,1100 | 1,9400 | 1,9400 | 1,9400 | 22.699.100 |
17 de jan. de 2024 | 2,0400 | 2,1200 | 2,0100 | 2,0600 | 2,0600 | 21.444.000 |
16 de jan. de 2024 | 1,9200 | 2,1100 | 1,8900 | 2,0900 | 2,0900 | 38.976.100 |
12 de jan. de 2024 | 1,9300 | 1,9700 | 1,8400 | 1,8700 | 1,8700 | 28.875.400 |
11 de jan. de 2024 | 1,9700 | 2,0100 | 1,8500 | 1,9000 | 1,9000 | 35.939.500 |
10 de jan. de 2024 | 2,1100 | 2,1100 | 1,9200 | 2,0000 | 2,0000 | 38.811.100 |
09 de jan. de 2024 | 2,4700 | 2,5400 | 2,1000 | 2,1100 | 2,1100 | 58.630.200 |
08 de jan. de 2024 | 2,3100 | 2,3800 | 2,2500 | 2,3400 | 2,3400 | 27.976.300 |
05 de jan. de 2024 | 2,2300 | 2,3700 | 2,2100 | 2,2800 | 2,2800 | 21.525.800 |
04 de jan. de 2024 | 2,3300 | 2,3300 | 2,2000 | 2,2900 | 2,2900 | 27.077.600 |
03 de jan. de 2024 | 2,1800 | 2,4300 | 2,1200 | 2,3000 | 2,3000 | 36.108.700 |
02 de jan. de 2024 | 2,2700 | 2,4000 | 2,1900 | 2,2200 | 2,2200 | 24.755.100 |
29 de dez. de 2023 | 2,4500 | 2,5000 | 2,2900 | 2,3000 | 2,3000 | 28.259.700 |
28 de dez. de 2023 | 2,2600 | 2,5200 | 2,2100 | 2,4100 | 2,4100 | 35.749.400 |
27 de dez. de 2023 | 2,3000 | 2,3900 | 2,2300 | 2,2400 | 2,2400 | 33.038.600 |
26 de dez. de 2023 | 2,2600 | 2,3300 | 2,1300 | 2,2900 | 2,2900 | 28.897.600 |
22 de dez. de 2023 | 2,0100 | 2,2900 | 2,0000 | 2,1900 | 2,1900 | 45.095.100 |
21 de dez. de 2023 | 2,0600 | 2,0600 | 1,9700 | 2,0300 | 2,0300 | 23.350.700 |
20 de dez. de 2023 | 2,0300 | 2,2600 | 1,9800 | 2,0100 | 2,0100 | 40.933.200 |
19 de dez. de 2023 | 1,9900 | 2,0600 | 1,9800 | 2,0500 | 2,0500 | 15.428.400 |
18 de dez. de 2023 | 2,0600 | 2,0600 | 1,9500 | 1,9800 | 1,9800 | 18.373.300 |
15 de dez. de 2023 | 2,0700 | 2,1100 | 2,0000 | 2,0600 | 2,0600 | 20.611.700 |
14 de dez. de 2023 | 1,9400 | 2,1100 | 1,9300 | 2,0600 | 2,0600 | 36.696.200 |
13 de dez. de 2023 | 1,8000 | 1,9200 | 1,7500 | 1,9100 | 1,9100 | 20.077.700 |
12 de dez. de 2023 | 1,8500 | 1,8500 | 1,7700 | 1,8000 | 1,8000 | 12.859.200 |
11 de dez. de 2023 | 1,9000 | 1,9300 | 1,8300 | 1,8400 | 1,8400 | 17.755.200 |
08 de dez. de 2023 | 1,8600 | 1,9300 | 1,8300 | 1,9200 | 1,9200 | 14.496.200 |
07 de dez. de 2023 | 1,8400 | 1,8700 | 1,7800 | 1,8600 | 1,8600 | 16.107.800 |
06 de dez. de 2023 | 1,9000 | 1,9300 | 1,8300 | 1,8400 | 1,8400 | 12.656.600 |
05 de dez. de 2023 | 2,0200 | 2,0900 | 1,8500 | 1,8700 | 1,8700 | 22.826.100 |
04 de dez. de 2023 | 1,8900 | 2,0900 | 1,8900 | 2,0600 | 2,0600 | 23.704.600 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |