Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
18 de abr. de 2024 | 1,4800 | 1,5150 | 1,4200 | 1,4800 | 1,4800 | 340.063 |
17 de abr. de 2024 | 1,5000 | 1,5200 | 1,4500 | 1,4700 | 1,4700 | 1.264.700 |
16 de abr. de 2024 | 1,5500 | 1,6000 | 1,4600 | 1,5000 | 1,5000 | 1.106.600 |
15 de abr. de 2024 | 1,6100 | 1,6700 | 1,5600 | 1,5800 | 1,5800 | 540.200 |
12 de abr. de 2024 | 1,7300 | 1,7300 | 1,6100 | 1,6100 | 1,6100 | 1.144.800 |
11 de abr. de 2024 | 1,8100 | 1,8700 | 1,7300 | 1,7400 | 1,7400 | 756.800 |
10 de abr. de 2024 | 1,8300 | 1,8400 | 1,7600 | 1,8100 | 1,8100 | 1.306.800 |
09 de abr. de 2024 | 1,8000 | 1,9000 | 1,7900 | 1,8600 | 1,8600 | 722.000 |
08 de abr. de 2024 | 1,8000 | 1,8300 | 1,7700 | 1,8000 | 1,8000 | 281.000 |
05 de abr. de 2024 | 1,8100 | 1,8100 | 1,7600 | 1,7600 | 1,7600 | 457.300 |
04 de abr. de 2024 | 1,8900 | 1,9000 | 1,7900 | 1,8200 | 1,8200 | 998.500 |
03 de abr. de 2024 | 1,8000 | 1,8900 | 1,7800 | 1,8900 | 1,8900 | 779.500 |
02 de abr. de 2024 | 1,6300 | 1,8300 | 1,5900 | 1,8100 | 1,8100 | 1.091.000 |
01 de abr. de 2024 | 1,5500 | 1,7400 | 1,5300 | 1,6500 | 1,6500 | 1.043.700 |
28 de mar. de 2024 | 1,6400 | 1,7000 | 1,5400 | 1,5500 | 1,5500 | 1.723.400 |
27 de mar. de 2024 | 1,6300 | 1,7500 | 1,5800 | 1,7000 | 1,7000 | 1.123.600 |
26 de mar. de 2024 | 1,8500 | 1,8500 | 1,6200 | 1,6300 | 1,6300 | 1.669.800 |
25 de mar. de 2024 | 1,9300 | 1,9300 | 1,8000 | 1,8000 | 1,8000 | 867.500 |
22 de mar. de 2024 | 1,8800 | 1,9000 | 1,8100 | 1,8900 | 1,8900 | 1.267.600 |
21 de mar. de 2024 | 1,9400 | 1,9900 | 1,8700 | 1,9000 | 1,9000 | 1.201.600 |
20 de mar. de 2024 | 1,9000 | 1,9800 | 1,8900 | 1,9500 | 1,9500 | 1.164.700 |
19 de mar. de 2024 | 1,9500 | 1,9600 | 1,8700 | 1,9000 | 1,9000 | 1.241.600 |
18 de mar. de 2024 | 1,9000 | 1,9200 | 1,7700 | 1,8600 | 1,8600 | 2.662.900 |
15 de mar. de 2024 | 1,9400 | 2,0500 | 1,8000 | 1,8000 | 1,8000 | 4.800.900 |
14 de mar. de 2024 | 1,9500 | 2,0900 | 1,9100 | 1,9300 | 1,9300 | 4.372.700 |
13 de mar. de 2024 | 1,7600 | 1,9500 | 1,7600 | 1,9500 | 1,9500 | 3.293.400 |
12 de mar. de 2024 | 1,7100 | 1,7900 | 1,6500 | 1,7600 | 1,7600 | 3.127.200 |
11 de mar. de 2024 | 1,6100 | 1,7700 | 1,6100 | 1,6800 | 1,6800 | 3.203.000 |
08 de mar. de 2024 | 1,5300 | 1,6400 | 1,5200 | 1,5300 | 1,5300 | 2.597.500 |
07 de mar. de 2024 | 1,5800 | 1,6000 | 1,4800 | 1,5300 | 1,5300 | 2.093.100 |
06 de mar. de 2024 | 1,5900 | 1,6500 | 1,5700 | 1,5800 | 1,5800 | 2.033.300 |
05 de mar. de 2024 | 1,5300 | 1,6500 | 1,5200 | 1,5500 | 1,5500 | 3.567.000 |
04 de mar. de 2024 | 1,5300 | 1,6600 | 1,5000 | 1,5300 | 1,5300 | 2.764.000 |
01 de mar. de 2024 | 1,5600 | 1,5800 | 1,5400 | 1,5400 | 1,5400 | 960.800 |
29 de fev. de 2024 | 1,5900 | 1,6600 | 1,5500 | 1,5500 | 1,5500 | 1.450.800 |
28 de fev. de 2024 | 1,6500 | 1,6500 | 1,5100 | 1,5700 | 1,5700 | 2.333.500 |
27 de fev. de 2024 | 1,5800 | 1,6800 | 1,5600 | 1,6600 | 1,6600 | 2.146.800 |
26 de fev. de 2024 | 1,5300 | 1,6100 | 1,5200 | 1,5500 | 1,5500 | 1.913.300 |
23 de fev. de 2024 | 1,5700 | 1,5800 | 1,4900 | 1,5200 | 1,5200 | 1.099.200 |
22 de fev. de 2024 | 1,4500 | 1,6200 | 1,4400 | 1,5500 | 1,5500 | 2.644.500 |
21 de fev. de 2024 | 1,5100 | 1,5200 | 1,4200 | 1,4400 | 1,4400 | 1.373.800 |
20 de fev. de 2024 | 1,5600 | 1,5800 | 1,4700 | 1,5000 | 1,5000 | 1.692.300 |
16 de fev. de 2024 | 1,6700 | 1,6700 | 1,5700 | 1,5700 | 1,5700 | 2.541.900 |
15 de fev. de 2024 | 1,5500 | 1,6200 | 1,5400 | 1,6000 | 1,6000 | 1.767.400 |
14 de fev. de 2024 | 1,5300 | 1,5600 | 1,5200 | 1,5500 | 1,5500 | 1.323.800 |
13 de fev. de 2024 | 1,5200 | 1,5800 | 1,4900 | 1,5200 | 1,5200 | 2.300.900 |
12 de fev. de 2024 | 1,4900 | 1,5900 | 1,4900 | 1,5600 | 1,5600 | 602.700 |
09 de fev. de 2024 | 1,5300 | 1,5300 | 1,4800 | 1,5000 | 1,5000 | 1.175.900 |
08 de fev. de 2024 | 1,5600 | 1,5800 | 1,4800 | 1,5500 | 1,5500 | 1.064.600 |
07 de fev. de 2024 | 1,5700 | 1,5900 | 1,5000 | 1,5900 | 1,5900 | 1.545.900 |
06 de fev. de 2024 | 1,4800 | 1,6600 | 1,4200 | 1,5700 | 1,5700 | 4.889.500 |
05 de fev. de 2024 | 1,4700 | 1,5200 | 1,3900 | 1,4200 | 1,4200 | 3.590.400 |
02 de fev. de 2024 | 1,6400 | 1,6400 | 1,4600 | 1,4900 | 1,4900 | 5.543.300 |
01 de fev. de 2024 | 1,7000 | 1,7100 | 1,6600 | 1,6700 | 1,6700 | 1.641.400 |
31 de jan. de 2024 | 1,6600 | 1,7500 | 1,6300 | 1,7000 | 1,7000 | 3.664.700 |
30 de jan. de 2024 | 1,7700 | 1,7800 | 1,6800 | 1,6900 | 1,6900 | 4.133.600 |
29 de jan. de 2024 | 1,8300 | 1,8500 | 1,7700 | 1,8300 | 1,8300 | 2.380.300 |
26 de jan. de 2024 | 1,8000 | 1,8900 | 1,8000 | 1,8500 | 1,8500 | 2.131.900 |
25 de jan. de 2024 | 1,9000 | 1,9000 | 1,8100 | 1,8400 | 1,8400 | 2.267.000 |
24 de jan. de 2024 | 1,9800 | 2,0200 | 1,8400 | 1,9000 | 1,9000 | 3.116.300 |
23 de jan. de 2024 | 1,9900 | 2,0900 | 1,9100 | 1,9200 | 1,9200 | 3.918.700 |
22 de jan. de 2024 | 2,1400 | 2,1500 | 1,8500 | 1,9200 | 1,9200 | 5.157.600 |
19 de jan. de 2024 | 2,3400 | 2,3400 | 2,1400 | 2,2000 | 2,2000 | 2.255.300 |
18 de jan. de 2024 | 2,4300 | 2,4700 | 2,3300 | 2,3800 | 2,3800 | 1.405.000 |
17 de jan. de 2024 | 2,4600 | 2,4900 | 2,3800 | 2,4400 | 2,4400 | 1.343.600 |
16 de jan. de 2024 | 2,4200 | 2,5200 | 2,3800 | 2,4700 | 2,4700 | 2.889.500 |
12 de jan. de 2024 | 2,5600 | 2,6000 | 2,4100 | 2,4100 | 2,4100 | 1.772.800 |
11 de jan. de 2024 | 2,3500 | 2,6200 | 2,3500 | 2,5600 | 2,5600 | 4.287.400 |
10 de jan. de 2024 | 2,4900 | 2,5000 | 2,2300 | 2,3500 | 2,3500 | 3.392.800 |
09 de jan. de 2024 | 2,5400 | 2,5700 | 2,4400 | 2,4900 | 2,4900 | 2.752.400 |
08 de jan. de 2024 | 2,6400 | 2,6400 | 2,4400 | 2,5400 | 2,5400 | 2.032.000 |
05 de jan. de 2024 | 2,7400 | 2,7400 | 2,5500 | 2,5800 | 2,5800 | 1.884.800 |
04 de jan. de 2024 | 2,6700 | 2,7500 | 2,6100 | 2,6200 | 2,6200 | 1.206.600 |
03 de jan. de 2024 | 2,7400 | 2,7500 | 2,6200 | 2,6600 | 2,6600 | 1.693.800 |
02 de jan. de 2024 | 2,8800 | 2,8800 | 2,6800 | 2,7000 | 2,7000 | 2.420.500 |
29 de dez. de 2023 | 2,8400 | 2,9300 | 2,8200 | 2,8700 | 2,8700 | 2.206.300 |
28 de dez. de 2023 | 2,8900 | 3,0000 | 2,7900 | 2,8200 | 2,8200 | 2.132.400 |
27 de dez. de 2023 | 2,8000 | 2,9200 | 2,7700 | 2,8200 | 2,8200 | 2.834.200 |
26 de dez. de 2023 | 2,8900 | 2,9200 | 2,7600 | 2,7700 | 2,7700 | 1.157.100 |
22 de dez. de 2023 | 2,9100 | 2,9800 | 2,8700 | 2,8700 | 2,8700 | 2.551.100 |
21 de dez. de 2023 | 3,1100 | 3,1100 | 2,9400 | 3,0100 | 3,0100 | 3.615.100 |
20 de dez. de 2023 | 3,1300 | 3,1500 | 3,0000 | 3,0100 | 3,0100 | 1.725.900 |
19 de dez. de 2023 | 3,0100 | 3,2200 | 2,9200 | 3,1000 | 3,1000 | 5.753.000 |
18 de dez. de 2023 | 2,8900 | 3,0100 | 2,8500 | 3,0100 | 3,0100 | 5.045.000 |
15 de dez. de 2023 | 2,9300 | 2,9500 | 2,8600 | 2,8800 | 2,8800 | 1.249.200 |
14 de dez. de 2023 | 2,9800 | 3,1000 | 2,9300 | 2,9400 | 2,9400 | 1.578.000 |
13 de dez. de 2023 | 2,9000 | 3,0000 | 2,8100 | 3,0000 | 3,0000 | 1.236.200 |
12 de dez. de 2023 | 3,0000 | 3,0000 | 2,8000 | 2,8700 | 2,8700 | 714.300 |
11 de dez. de 2023 | 3,0500 | 3,0500 | 2,8700 | 2,9500 | 2,9500 | 2.517.600 |
08 de dez. de 2023 | 2,9900 | 3,0900 | 2,9900 | 3,0600 | 3,0600 | 1.252.300 |
07 de dez. de 2023 | 3,0000 | 3,0200 | 2,9200 | 2,9700 | 2,9700 | 1.163.700 |
06 de dez. de 2023 | 2,8900 | 3,0000 | 2,8400 | 2,9600 | 2,9600 | 1.302.100 |
05 de dez. de 2023 | 2,7300 | 2,8700 | 2,7000 | 2,8300 | 2,8300 | 3.410.700 |
04 de dez. de 2023 | 2,7000 | 2,7500 | 2,6800 | 2,7100 | 2,7100 | 1.138.700 |
01 de dez. de 2023 | 2,8000 | 2,8100 | 2,6600 | 2,6900 | 2,6900 | 1.976.600 |
30 de nov. de 2023 | 2,8700 | 2,9100 | 2,8000 | 2,8000 | 2,8000 | 785.700 |
29 de nov. de 2023 | 2,8700 | 2,9100 | 2,8400 | 2,8600 | 2,8600 | 1.106.900 |
28 de nov. de 2023 | 2,9100 | 2,9100 | 2,8400 | 2,8400 | 2,8400 | 949.600 |
27 de nov. de 2023 | 2,8000 | 2,8900 | 2,7700 | 2,8300 | 2,8300 | 1.427.600 |
24 de nov. de 2023 | 2,7800 | 2,8300 | 2,7600 | 2,7900 | 2,7900 | 1.698.000 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |