Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de mai. de 2024 | 10,8656 | 10,8659 | 10,8611 | 10,8646 | 10,8646 | - |
02 de mai. de 2024 | 10,9101 | 10,9435 | 10,8891 | 10,9101 | 10,9101 | - |
01 de mai. de 2024 | 11,0169 | 11,0469 | 10,9632 | 11,0169 | 11,0169 | - |
30 de abr. de 2024 | 10,9285 | 10,9991 | 10,9298 | 10,9285 | 10,9285 | - |
29 de abr. de 2024 | 10,9239 | 10,9461 | 10,8645 | 10,9239 | 10,9239 | - |
26 de abr. de 2024 | 10,8813 | 10,9671 | 10,8442 | 10,8813 | 10,8813 | - |
25 de abr. de 2024 | 10,8796 | 10,9657 | 10,8353 | 10,8796 | 10,8796 | - |
24 de abr. de 2024 | 10,8074 | 10,8950 | 10,7800 | 10,8074 | 10,8074 | - |
23 de abr. de 2024 | 10,8814 | 10,9005 | 10,8081 | 10,8814 | 10,8814 | - |
22 de abr. de 2024 | 10,9231 | 10,9301 | 10,8825 | 10,9228 | 10,9228 | - |
19 de abr. de 2024 | 10,9710 | 11,0267 | 10,8877 | 10,9710 | 10,9710 | - |
18 de abr. de 2024 | 10,9407 | 10,9664 | 10,8733 | 10,9407 | 10,9407 | - |
17 de abr. de 2024 | 10,9373 | 11,0004 | 10,9093 | 10,9373 | 10,9373 | - |
16 de abr. de 2024 | 10,8769 | 10,9608 | 10,8700 | 10,8769 | 10,8769 | - |
15 de abr. de 2024 | 10,8565 | 10,9051 | 10,8319 | 10,8565 | 10,8565 | - |
12 de abr. de 2024 | 10,7216 | 10,9246 | 10,7106 | 10,7216 | 10,7216 | - |
11 de abr. de 2024 | 10,7210 | 10,7872 | 10,6158 | 10,7210 | 10,7210 | - |
10 de abr. de 2024 | 10,5453 | 10,7354 | 10,5290 | 10,5453 | 10,5453 | - |
09 de abr. de 2024 | 10,5538 | 10,5715 | 10,4971 | 10,5538 | 10,5538 | - |
08 de abr. de 2024 | 10,6489 | 10,6625 | 10,5363 | 10,6489 | 10,6489 | - |
05 de abr. de 2024 | 10,6443 | 10,7069 | 10,6169 | 10,6443 | 10,6443 | - |
04 de abr. de 2024 | 10,6401 | 10,6442 | 10,5532 | 10,6401 | 10,6401 | - |
03 de abr. de 2024 | 10,7389 | 10,7583 | 10,6321 | 10,7389 | 10,7389 | - |
02 de abr. de 2024 | 10,8018 | 10,8081 | 10,6944 | 10,8018 | 10,8018 | - |
01 de abr. de 2024 | 10,6775 | 10,8237 | 10,6653 | 10,6775 | 10,6775 | - |
29 de mar. de 2024 | 10,6877 | 10,7174 | 10,6636 | 10,6877 | 10,6877 | - |
28 de mar. de 2024 | 10,6380 | 10,7136 | 10,6092 | 10,6380 | 10,6380 | - |
27 de mar. de 2024 | 10,5844 | 10,6394 | 10,5796 | 10,5844 | 10,5844 | - |
26 de mar. de 2024 | 10,5728 | 10,5864 | 10,5327 | 10,5728 | 10,5728 | - |
25 de mar. de 2024 | 10,5632 | 10,5975 | 10,5361 | 10,5632 | 10,5632 | - |
22 de mar. de 2024 | 10,4629 | 10,5628 | 10,4544 | 10,4629 | 10,4629 | - |
21 de mar. de 2024 | 10,3632 | 10,4643 | 10,3503 | 10,3632 | 10,3632 | - |
20 de mar. de 2024 | 10,4282 | 10,4993 | 10,4266 | 10,4282 | 10,4282 | - |
19 de mar. de 2024 | 10,4210 | 10,5086 | 10,4096 | 10,4210 | 10,4210 | - |
18 de mar. de 2024 | 10,3625 | 10,4282 | 10,3475 | 10,3625 | 10,3625 | - |
15 de mar. de 2024 | 10,3460 | 10,3776 | 10,3244 | 10,3460 | 10,3460 | - |
14 de mar. de 2024 | 10,2157 | 10,3441 | 10,2120 | 10,2157 | 10,2157 | - |
13 de mar. de 2024 | 10,2317 | 10,2562 | 10,2138 | 10,2317 | 10,2317 | - |
12 de mar. de 2024 | 10,2346 | 10,2708 | 10,1766 | 10,2346 | 10,2346 | - |
11 de mar. de 2024 | 10,2095 | 10,2559 | 10,2034 | 10,2095 | 10,2095 | - |
08 de mar. de 2024 | 10,2189 | 10,2374 | 10,1497 | 10,2189 | 10,2189 | - |
07 de mar. de 2024 | 10,2753 | 10,3085 | 10,2223 | 10,2753 | 10,2753 | - |
06 de mar. de 2024 | 10,3777 | 10,3964 | 10,2640 | 10,3777 | 10,3777 | - |
05 de mar. de 2024 | 10,3644 | 10,4029 | 10,3493 | 10,3644 | 10,3644 | - |
04 de mar. de 2024 | 10,3066 | 10,3809 | 10,2936 | 10,3066 | 10,3066 | - |
01 de mar. de 2024 | 10,3686 | 10,3803 | 10,3088 | 10,3686 | 10,3686 | - |
29 de fev. de 2024 | 10,3316 | 10,3689 | 10,2748 | 10,3316 | 10,3316 | - |
28 de fev. de 2024 | 10,3035 | 10,3760 | 10,2910 | 10,3035 | 10,3035 | - |
27 de fev. de 2024 | 10,2749 | 10,3244 | 10,2593 | 10,2749 | 10,2749 | - |
26 de fev. de 2024 | 10,3167 | 10,3302 | 10,2733 | 10,3167 | 10,3167 | - |
23 de fev. de 2024 | 10,3159 | 10,3514 | 10,2885 | 10,3159 | 10,3159 | - |
22 de fev. de 2024 | 10,3572 | 10,3623 | 10,2514 | 10,3572 | 10,3572 | - |
21 de fev. de 2024 | 10,3572 | 10,3931 | 10,3278 | 10,3572 | 10,3572 | - |
20 de fev. de 2024 | 10,3906 | 10,4247 | 10,3348 | 10,3906 | 10,3906 | - |
19 de fev. de 2024 | 10,4166 | 10,4467 | 10,3931 | 10,4172 | 10,4172 | - |
16 de fev. de 2024 | 10,4465 | 10,5082 | 10,4304 | 10,4465 | 10,4465 | - |
15 de fev. de 2024 | 10,5059 | 10,5313 | 10,4176 | 10,5059 | 10,5059 | - |
14 de fev. de 2024 | 10,5801 | 10,5911 | 10,5215 | 10,5801 | 10,5801 | - |
13 de fev. de 2024 | 10,3972 | 10,5818 | 10,3782 | 10,3972 | 10,3972 | - |
12 de fev. de 2024 | 10,4429 | 10,4535 | 10,4123 | 10,4429 | 10,4429 | - |
09 de fev. de 2024 | 10,4698 | 10,4852 | 10,4414 | 10,4698 | 10,4698 | - |
08 de fev. de 2024 | 10,4671 | 10,5001 | 10,4449 | 10,4671 | 10,4671 | - |
07 de fev. de 2024 | 10,4997 | 10,5097 | 10,4346 | 10,4997 | 10,4997 | - |
06 de fev. de 2024 | 10,6012 | 10,6305 | 10,5255 | 10,6012 | 10,6012 | - |
05 de fev. de 2024 | 10,5040 | 10,6280 | 10,4910 | 10,5040 | 10,5040 | - |
02 de fev. de 2024 | 10,3755 | 10,5073 | 10,3427 | 10,3755 | 10,3755 | - |
01 de fev. de 2024 | 10,4004 | 10,4854 | 10,3776 | 10,4004 | 10,4004 | - |
31 de jan. de 2024 | 10,4053 | 10,4361 | 10,3183 | 10,4053 | 10,4053 | - |
30 de jan. de 2024 | 10,4403 | 10,4516 | 10,3937 | 10,4403 | 10,4403 | - |
29 de jan. de 2024 | 10,4320 | 10,5038 | 10,4313 | 10,4273 | 10,4273 | - |
26 de jan. de 2024 | 10,4368 | 10,4649 | 10,3882 | 10,4368 | 10,4368 | - |
25 de jan. de 2024 | 10,4349 | 10,4567 | 10,3990 | 10,4349 | 10,4349 | - |
24 de jan. de 2024 | 10,4758 | 10,4919 | 10,3668 | 10,4758 | 10,4758 | - |
23 de jan. de 2024 | 10,4655 | 10,5045 | 10,4076 | 10,4655 | 10,4655 | - |
22 de jan. de 2024 | 10,4556 | 10,4816 | 10,4165 | 10,4556 | 10,4556 | - |
19 de jan. de 2024 | 10,4815 | 10,5036 | 10,4469 | 10,4815 | 10,4815 | - |
18 de jan. de 2024 | 10,4406 | 10,4935 | 10,4147 | 10,4406 | 10,4406 | - |
17 de jan. de 2024 | 10,4328 | 10,5119 | 10,4260 | 10,4328 | 10,4328 | - |
16 de jan. de 2024 | 10,3206 | 10,4380 | 10,3259 | 10,3206 | 10,3206 | - |
15 de jan. de 2024 | 10,2755 | 10,3185 | 10,2780 | 10,2755 | 10,2755 | - |
12 de jan. de 2024 | 10,2410 | 10,3046 | 10,2263 | 10,2410 | 10,2410 | - |
11 de jan. de 2024 | 10,2160 | 10,3109 | 10,1764 | 10,2160 | 10,2160 | - |
10 de jan. de 2024 | 10,2467 | 10,2590 | 10,2182 | 10,2467 | 10,2467 | - |
09 de jan. de 2024 | 10,2224 | 10,2761 | 10,2002 | 10,2224 | 10,2224 | - |
08 de jan. de 2024 | 10,2594 | 10,3097 | 10,2101 | 10,2594 | 10,2594 | - |
05 de jan. de 2024 | 10,2073 | 10,3376 | 10,1621 | 10,2073 | 10,2073 | - |
04 de jan. de 2024 | 10,2795 | 10,2915 | 10,2014 | 10,2795 | 10,2795 | - |
03 de jan. de 2024 | 10,2049 | 10,3241 | 10,1759 | 10,2049 | 10,2049 | - |
02 de jan. de 2024 | 10,0545 | 10,2102 | 10,0495 | 10,0545 | 10,0545 | - |
01 de jan. de 2024 | 10,0705 | 10,0839 | 10,0705 | 10,0705 | 10,0705 | - |
29 de dez. de 2023 | 9,9711 | 10,0835 | 9,9633 | 9,9711 | 9,9711 | - |
28 de dez. de 2023 | 9,9280 | 9,9762 | 9,9055 | 9,9280 | 9,9280 | - |
27 de dez. de 2023 | 9,9849 | 10,0138 | 9,9060 | 9,9849 | 9,9849 | - |
26 de dez. de 2023 | 9,9854 | 10,0735 | 9,9739 | 9,9854 | 9,9854 | - |
25 de dez. de 2023 | 9,9826 | 10,0651 | 9,7800 | 9,9826 | 9,9826 | - |
22 de dez. de 2023 | 10,0909 | 10,1103 | 9,9679 | 10,0909 | 10,0909 | - |
21 de dez. de 2023 | 10,1598 | 10,1840 | 10,0599 | 10,1598 | 10,1598 | - |
20 de dez. de 2023 | 10,1560 | 10,1822 | 10,1321 | 10,1560 | 10,1560 | - |
19 de dez. de 2023 | 10,2156 | 10,2296 | 10,1508 | 10,2156 | 10,2156 | - |
18 de dez. de 2023 | 10,2647 | 10,2815 | 10,1792 | 10,2647 | 10,2647 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |