Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
17 de abr. de 2024 | 2,6880 | 2,6900 | 2,6860 | 2,6860 | 2,6860 | 5.643.019 |
16 de abr. de 2024 | 2,6880 | 2,6920 | 2,6860 | 2,6880 | 2,6880 | 7.320.941 |
15 de abr. de 2024 | 2,6880 | 2,6900 | 2,6860 | 2,6880 | 2,6880 | 4.675.114 |
12 de abr. de 2024 | 2,6860 | 2,6900 | 2,6860 | 2,6900 | 2,6900 | 3.795.576 |
11 de abr. de 2024 | 2,6860 | 2,6900 | 2,6860 | 2,6900 | 2,6900 | 3.736.894 |
10 de abr. de 2024 | 2,6880 | 2,6880 | 2,6860 | 2,6860 | 2,6860 | 3.915.891 |
09 de abr. de 2024 | 2,6880 | 2,6920 | 2,6860 | 2,6860 | 2,6860 | 2.719.583 |
08 de abr. de 2024 | 2,6860 | 2,6900 | 2,6860 | 2,6900 | 2,6900 | 1.102.575 |
05 de abr. de 2024 | 2,6860 | 2,6900 | 2,6860 | 2,6880 | 2,6880 | 1.131.358 |
04 de abr. de 2024 | 2,6880 | 2,6900 | 2,6840 | 2,6900 | 2,6900 | 3.116.396 |
03 de abr. de 2024 | 2,6860 | 2,6900 | 2,6840 | 2,6880 | 2,6880 | 2.047.679 |
02 de abr. de 2024 | 2,6820 | 2,6900 | 2,6820 | 2,6880 | 2,6880 | 2.068.983 |
28 de mar. de 2024 | 2,6760 | 2,6860 | 2,6720 | 2,6840 | 2,6840 | 2.524.111 |
27 de mar. de 2024 | 2,6740 | 2,6800 | 2,6740 | 2,6800 | 2,6800 | 995.058 |
26 de mar. de 2024 | 2,6780 | 2,6800 | 2,6760 | 2,6780 | 2,6780 | 1.945.555 |
25 de mar. de 2024 | 2,6740 | 2,6800 | 2,6740 | 2,6800 | 2,6800 | 1.426.678 |
22 de mar. de 2024 | 2,6720 | 2,6800 | 2,6700 | 2,6760 | 2,6760 | 1.319.550 |
21 de mar. de 2024 | 2,6800 | 2,6800 | 2,6680 | 2,6740 | 2,6740 | 1.765.377 |
20 de mar. de 2024 | 2,6740 | 2,6820 | 2,6740 | 2,6820 | 2,6820 | 1.728.502 |
19 de mar. de 2024 | 2,6780 | 2,6820 | 2,6760 | 2,6780 | 2,6780 | 1.727.109 |
18 de mar. de 2024 | 2,6800 | 2,6800 | 2,6720 | 2,6800 | 2,6800 | 4.373.842 |
15 de mar. de 2024 | 2,6800 | 2,6800 | 2,6720 | 2,6800 | 2,6800 | 7.641.362 |
14 de mar. de 2024 | 2,6740 | 2,6800 | 2,6680 | 2,6800 | 2,6800 | 1.921.057 |
13 de mar. de 2024 | 2,6780 | 2,6800 | 2,6680 | 2,6700 | 2,6700 | 5.102.467 |
12 de mar. de 2024 | 2,6720 | 2,6800 | 2,6700 | 2,6800 | 2,6800 | 2.273.317 |
11 de mar. de 2024 | 2,6680 | 2,6740 | 2,6640 | 2,6740 | 2,6740 | 4.138.511 |
08 de mar. de 2024 | 2,6680 | 2,6780 | 2,6680 | 2,6720 | 2,6720 | 2.793.930 |
07 de mar. de 2024 | 2,6640 | 2,6740 | 2,6640 | 2,6740 | 2,6740 | 2.809.366 |
06 de mar. de 2024 | 2,6680 | 2,6740 | 2,6660 | 2,6660 | 2,6660 | 2.658.246 |
05 de mar. de 2024 | 2,6720 | 2,6760 | 2,6680 | 2,6700 | 2,6700 | 3.464.290 |
04 de mar. de 2024 | 2,6680 | 2,6740 | 2,6680 | 2,6720 | 2,6720 | 4.001.379 |
01 de mar. de 2024 | 2,6640 | 2,6720 | 2,6620 | 2,6700 | 2,6700 | 3.752.564 |
29 de fev. de 2024 | 2,6620 | 2,6640 | 2,6600 | 2,6620 | 2,6620 | 3.860.234 |
28 de fev. de 2024 | 2,6620 | 2,6660 | 2,6600 | 2,6600 | 2,6600 | 3.076.334 |
27 de fev. de 2024 | 2,6640 | 2,6660 | 2,6600 | 2,6660 | 2,6660 | 4.545.878 |
26 de fev. de 2024 | 2,6640 | 2,6680 | 2,6600 | 2,6640 | 2,6640 | 3.355.702 |
23 de fev. de 2024 | 2,6600 | 2,6680 | 2,6600 | 2,6640 | 2,6640 | 5.123.073 |
22 de fev. de 2024 | 2,6660 | 2,6680 | 2,6580 | 2,6620 | 2,6620 | 5.250.991 |
21 de fev. de 2024 | 2,6560 | 2,6660 | 2,6540 | 2,6660 | 2,6660 | 7.297.307 |
20 de fev. de 2024 | 2,6560 | 2,6580 | 2,6540 | 2,6540 | 2,6540 | 7.505.982 |
19 de fev. de 2024 | 2,6540 | 2,6660 | 2,6520 | 2,6560 | 2,6560 | 16.840.840 |
16 de fev. de 2024 | 2,6600 | 2,6880 | 2,6520 | 2,6560 | 2,6560 | 50.609.917 |
15 de fev. de 2024 | 2,4120 | 2,4120 | 2,3900 | 2,3960 | 2,3960 | 1.204.721 |
14 de fev. de 2024 | 2,4160 | 2,4200 | 2,3920 | 2,4060 | 2,4060 | 2.050.393 |
13 de fev. de 2024 | 2,4220 | 2,4400 | 2,4020 | 2,4160 | 2,4160 | 2.091.242 |
12 de fev. de 2024 | 2,4740 | 2,4860 | 2,4040 | 2,4280 | 2,4280 | 4.860.235 |
09 de fev. de 2024 | 2,4760 | 2,4920 | 2,4540 | 2,4820 | 2,4820 | 3.374.378 |
08 de fev. de 2024 | 2,4280 | 2,4760 | 2,4240 | 2,4640 | 2,4640 | 3.633.744 |
07 de fev. de 2024 | 2,4480 | 2,4480 | 2,4160 | 2,4280 | 2,4280 | 1.113.012 |
06 de fev. de 2024 | 2,4240 | 2,4420 | 2,4240 | 2,4400 | 2,4400 | 797.899 |
05 de fev. de 2024 | 2,4440 | 2,4480 | 2,4220 | 2,4340 | 2,4340 | 1.098.334 |
02 de fev. de 2024 | 2,4340 | 2,4540 | 2,4240 | 2,4380 | 2,4380 | 963.842 |
01 de fev. de 2024 | 2,4400 | 2,4640 | 2,4220 | 2,4260 | 2,4260 | 1.316.360 |
31 de jan. de 2024 | 2,4500 | 2,4680 | 2,4460 | 2,4520 | 2,4520 | 1.954.752 |
30 de jan. de 2024 | 2,4200 | 2,4500 | 2,4080 | 2,4460 | 2,4460 | 1.818.479 |
29 de jan. de 2024 | 2,4300 | 2,4460 | 2,4120 | 2,4120 | 2,4120 | 1.139.989 |
26 de jan. de 2024 | 2,4400 | 2,4480 | 2,4220 | 2,4300 | 2,4300 | 1.095.871 |
25 de jan. de 2024 | 2,4200 | 2,4400 | 2,4120 | 2,4360 | 2,4360 | 1.905.397 |
24 de jan. de 2024 | 2,4140 | 2,4280 | 2,4100 | 2,4200 | 2,4200 | 1.174.809 |
23 de jan. de 2024 | 2,4100 | 2,4200 | 2,3960 | 2,4100 | 2,4100 | 1.560.169 |
22 de jan. de 2024 | 2,3800 | 2,4100 | 2,3800 | 2,4100 | 2,4100 | 2.195.364 |
19 de jan. de 2024 | 2,3520 | 2,3840 | 2,3520 | 2,3760 | 2,3760 | 1.926.776 |
18 de jan. de 2024 | 2,3400 | 2,3580 | 2,3200 | 2,3520 | 2,3520 | 1.135.115 |
17 de jan. de 2024 | 2,3240 | 2,3400 | 2,3040 | 2,3380 | 2,3380 | 1.671.091 |
16 de jan. de 2024 | 2,3300 | 2,3340 | 2,3100 | 2,3340 | 2,3340 | 836.604 |
15 de jan. de 2024 | 2,3340 | 2,3380 | 2,3120 | 2,3280 | 2,3280 | 923.599 |
12 de jan. de 2024 | 2,3080 | 2,3300 | 2,3060 | 2,3180 | 2,3180 | 1.252.952 |
11 de jan. de 2024 | 2,3360 | 2,3360 | 2,3020 | 2,3020 | 2,3020 | 1.337.537 |
10 de jan. de 2024 | 2,3320 | 2,3360 | 2,3100 | 2,3160 | 2,3160 | 673.593 |
09 de jan. de 2024 | 2,3420 | 2,3500 | 2,3300 | 2,3400 | 2,3400 | 1.062.990 |
08 de jan. de 2024 | 2,3200 | 2,3400 | 2,3100 | 2,3400 | 2,3400 | 1.271.699 |
05 de jan. de 2024 | 2,3000 | 2,3200 | 2,3000 | 2,3140 | 2,3140 | 826.812 |
04 de jan. de 2024 | 2,3000 | 2,3200 | 2,2880 | 2,3180 | 2,3180 | 1.504.851 |
03 de jan. de 2024 | 2,3200 | 2,3320 | 2,2820 | 2,2900 | 2,2900 | 1.007.295 |
02 de jan. de 2024 | 2,2640 | 2,3200 | 2,2640 | 2,3200 | 2,3200 | 2.374.094 |
29 de dez. de 2023 | 2,2580 | 2,2720 | 2,2580 | 2,2600 | 2,2600 | 974.417 |
28 de dez. de 2023 | 2,2680 | 2,2680 | 2,2580 | 2,2600 | 2,2600 | 551.161 |
27 de dez. de 2023 | 2,2680 | 2,2680 | 2,2540 | 2,2600 | 2,2600 | 858.656 |
22 de dez. de 2023 | 2,2440 | 2,2580 | 2,2440 | 2,2540 | 2,2540 | 914.147 |
21 de dez. de 2023 | 2,2500 | 2,2580 | 2,2420 | 2,2520 | 2,2520 | 735.919 |
20 de dez. de 2023 | 2,2700 | 2,2740 | 2,2460 | 2,2560 | 2,2560 | 1.967.709 |
19 de dez. de 2023 | 2,2400 | 2,2680 | 2,2380 | 2,2580 | 2,2580 | 1.202.688 |
18 de dez. de 2023 | 2,2500 | 2,2640 | 2,2440 | 2,2440 | 2,2440 | 1.287.031 |
15 de dez. de 2023 | 2,2700 | 2,2700 | 2,2520 | 2,2560 | 2,2560 | 1.667.524 |
14 de dez. de 2023 | 2,2700 | 2,2860 | 2,2580 | 2,2600 | 2,2600 | 1.925.209 |
13 de dez. de 2023 | 2,2840 | 2,2840 | 2,2680 | 2,2680 | 2,2680 | 673.157 |
12 de dez. de 2023 | 2,2940 | 2,2980 | 2,2720 | 2,2820 | 2,2820 | 1.190.044 |
11 de dez. de 2023 | 2,2800 | 2,2940 | 2,2800 | 2,2940 | 2,2940 | 587.054 |
08 de dez. de 2023 | 2,2700 | 2,2940 | 2,2700 | 2,2860 | 2,2860 | 805.467 |
07 de dez. de 2023 | 2,2780 | 2,2860 | 2,2720 | 2,2760 | 2,2760 | 923.147 |
06 de dez. de 2023 | 2,2880 | 2,2960 | 2,2740 | 2,2800 | 2,2800 | 957.074 |
05 de dez. de 2023 | 2,2820 | 2,2940 | 2,2660 | 2,2880 | 2,2880 | 1.842.563 |
04 de dez. de 2023 | 2,2800 | 2,2840 | 2,2700 | 2,2720 | 2,2720 | 678.900 |
01 de dez. de 2023 | 2,2800 | 2,2820 | 2,2740 | 2,2760 | 2,2760 | 826.590 |
30 de nov. de 2023 | 2,2660 | 2,2760 | 2,2580 | 2,2700 | 2,2700 | 1.172.492 |
29 de nov. de 2023 | 2,2820 | 2,2820 | 2,2500 | 2,2500 | 2,2500 | 1.564.071 |
28 de nov. de 2023 | 2,2680 | 2,2780 | 2,2640 | 2,2720 | 2,2720 | 607.739 |
27 de nov. de 2023 | 2,2880 | 2,2880 | 2,2700 | 2,2700 | 2,2700 | 710.174 |
24 de nov. de 2023 | 2,2720 | 2,2860 | 2,2720 | 2,2860 | 2,2860 | 481.824 |
23 de nov. de 2023 | 2,2880 | 2,2880 | 2,2700 | 2,2780 | 2,2780 | 438.873 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |