Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de mai. de 2024 | 1,4000 | 1,4500 | 1,3100 | 1,3200 | 1,3200 | 267.192 |
02 de mai. de 2024 | 1,3200 | 1,4000 | 1,3000 | 1,3600 | 1,3600 | 651.200 |
01 de mai. de 2024 | 1,3400 | 1,3900 | 1,2900 | 1,3200 | 1,3200 | 457.400 |
30 de abr. de 2024 | 1,3800 | 1,4000 | 1,3300 | 1,3300 | 1,3300 | 397.800 |
29 de abr. de 2024 | 1,3400 | 1,4900 | 1,3300 | 1,4000 | 1,4000 | 632.300 |
26 de abr. de 2024 | 1,3600 | 1,3900 | 1,3000 | 1,3200 | 1,3200 | 426.300 |
25 de abr. de 2024 | 1,2800 | 1,3900 | 1,2500 | 1,3400 | 1,3400 | 660.100 |
24 de abr. de 2024 | 1,3700 | 1,3700 | 1,2700 | 1,3400 | 1,3400 | 681.000 |
23 de abr. de 2024 | 1,3300 | 1,4200 | 1,3000 | 1,3100 | 1,3100 | 691.500 |
22 de abr. de 2024 | 1,2500 | 1,3600 | 1,2100 | 1,3500 | 1,3500 | 890.800 |
19 de abr. de 2024 | 1,2200 | 1,2700 | 1,1900 | 1,2100 | 1,2100 | 549.000 |
18 de abr. de 2024 | 1,2200 | 1,3600 | 1,1900 | 1,2600 | 1,2600 | 1.020.900 |
17 de abr. de 2024 | 1,2100 | 1,2500 | 1,1500 | 1,2200 | 1,2200 | 537.800 |
16 de abr. de 2024 | 1,2400 | 1,2400 | 1,1000 | 1,2000 | 1,2000 | 1.175.500 |
15 de abr. de 2024 | 1,2600 | 1,3100 | 1,1800 | 1,2300 | 1,2300 | 1.245.700 |
12 de abr. de 2024 | 1,3700 | 1,3900 | 1,2100 | 1,2300 | 1,2300 | 977.400 |
11 de abr. de 2024 | 1,4300 | 1,4800 | 1,3600 | 1,3800 | 1,3800 | 557.300 |
10 de abr. de 2024 | 1,4700 | 1,4800 | 1,3700 | 1,4000 | 1,4000 | 640.300 |
09 de abr. de 2024 | 1,6000 | 1,6300 | 1,4500 | 1,5100 | 1,5100 | 896.800 |
08 de abr. de 2024 | 1,4800 | 1,6500 | 1,4500 | 1,5800 | 1,5800 | 1.548.800 |
05 de abr. de 2024 | 1,3900 | 1,4800 | 1,3600 | 1,4200 | 1,4200 | 997.800 |
04 de abr. de 2024 | 1,2500 | 1,5100 | 1,2500 | 1,4000 | 1,4000 | 1.886.500 |
03 de abr. de 2024 | 1,2300 | 1,2600 | 1,1900 | 1,2400 | 1,2400 | 393.700 |
02 de abr. de 2024 | 1,2100 | 1,3400 | 1,1200 | 1,2600 | 1,2600 | 884.700 |
01 de abr. de 2024 | 1,2000 | 1,2500 | 1,1800 | 1,2100 | 1,2100 | 1.022.100 |
28 de mar. de 2024 | 1,2300 | 1,2800 | 1,1800 | 1,2100 | 1,2100 | 1.542.000 |
27 de mar. de 2024 | 1,2700 | 1,3400 | 1,2500 | 1,3300 | 1,3300 | 660.900 |
26 de mar. de 2024 | 1,2600 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 651.400 |
25 de mar. de 2024 | 1,3400 | 1,3600 | 1,2300 | 1,2400 | 1,2400 | 838.400 |
22 de mar. de 2024 | 1,3600 | 1,3800 | 1,3300 | 1,3400 | 1,3400 | 340.700 |
21 de mar. de 2024 | 1,3900 | 1,4300 | 1,3200 | 1,3600 | 1,3600 | 512.100 |
20 de mar. de 2024 | 1,2800 | 1,3700 | 1,2600 | 1,3400 | 1,3400 | 726.600 |
19 de mar. de 2024 | 1,3000 | 1,3700 | 1,2900 | 1,2900 | 1,2900 | 549.500 |
18 de mar. de 2024 | 1,4000 | 1,4000 | 1,3200 | 1,3300 | 1,3300 | 464.500 |
15 de mar. de 2024 | 1,2900 | 1,3900 | 1,2800 | 1,3900 | 1,3900 | 1.020.700 |
14 de mar. de 2024 | 1,4000 | 1,4000 | 1,2700 | 1,2800 | 1,2800 | 780.600 |
13 de mar. de 2024 | 1,4300 | 1,4700 | 1,3600 | 1,4000 | 1,4000 | 469.200 |
12 de mar. de 2024 | 1,4900 | 1,5000 | 1,4200 | 1,4300 | 1,4300 | 520.100 |
11 de mar. de 2024 | 1,4700 | 1,5700 | 1,4700 | 1,4800 | 1,4800 | 574.400 |
08 de mar. de 2024 | 1,5000 | 1,6000 | 1,4800 | 1,4800 | 1,4800 | 905.500 |
07 de mar. de 2024 | 1,5500 | 1,5500 | 1,4900 | 1,5100 | 1,5100 | 500.000 |
06 de mar. de 2024 | 1,5100 | 1,6000 | 1,5100 | 1,5400 | 1,5400 | 548.600 |
05 de mar. de 2024 | 1,5900 | 1,6200 | 1,4800 | 1,5000 | 1,5000 | 1.006.300 |
04 de mar. de 2024 | 1,7300 | 1,7500 | 1,5800 | 1,5800 | 1,5800 | 815.100 |
01 de mar. de 2024 | 1,7100 | 1,8000 | 1,6500 | 1,7300 | 1,7300 | 1.044.700 |
29 de fev. de 2024 | 1,7100 | 1,7600 | 1,6900 | 1,6900 | 1,6900 | 610.500 |
28 de fev. de 2024 | 1,7200 | 1,7700 | 1,6500 | 1,6900 | 1,6900 | 630.300 |
27 de fev. de 2024 | 1,6000 | 1,6700 | 1,5900 | 1,6500 | 1,6500 | 487.100 |
26 de fev. de 2024 | 1,5200 | 1,6100 | 1,5000 | 1,6000 | 1,6000 | 610.000 |
23 de fev. de 2024 | 1,5600 | 1,5700 | 1,5000 | 1,5300 | 1,5300 | 731.900 |
22 de fev. de 2024 | 1,5700 | 1,6500 | 1,5400 | 1,5400 | 1,5400 | 587.200 |
21 de fev. de 2024 | 1,5700 | 1,6100 | 1,5300 | 1,5600 | 1,5600 | 734.200 |
20 de fev. de 2024 | 1,6200 | 1,6600 | 1,5700 | 1,5900 | 1,5900 | 1.120.800 |
16 de fev. de 2024 | 1,7000 | 1,7100 | 1,6000 | 1,6000 | 1,6000 | 717.700 |
15 de fev. de 2024 | 1,7600 | 1,8000 | 1,6700 | 1,6900 | 1,6900 | 455.300 |
14 de fev. de 2024 | 1,6300 | 1,7200 | 1,6100 | 1,7100 | 1,7100 | 617.800 |
13 de fev. de 2024 | 1,6400 | 1,6400 | 1,5600 | 1,5800 | 1,5800 | 993.900 |
12 de fev. de 2024 | 1,6000 | 1,7500 | 1,6000 | 1,6500 | 1,6500 | 1.031.400 |
09 de fev. de 2024 | 1,7300 | 1,7700 | 1,6800 | 1,6800 | 1,6800 | 593.600 |
08 de fev. de 2024 | 1,6700 | 1,7200 | 1,6300 | 1,6900 | 1,6900 | 708.900 |
07 de fev. de 2024 | 1,7700 | 1,7700 | 1,6300 | 1,6800 | 1,6800 | 453.500 |
06 de fev. de 2024 | 1,6500 | 1,7600 | 1,6300 | 1,7500 | 1,7500 | 472.600 |
05 de fev. de 2024 | 1,6800 | 1,6800 | 1,6200 | 1,6600 | 1,6600 | 468.000 |
02 de fev. de 2024 | 1,7100 | 1,7400 | 1,6100 | 1,7000 | 1,7000 | 528.500 |
01 de fev. de 2024 | 1,6900 | 1,7400 | 1,6100 | 1,6500 | 1,6500 | 374.100 |
31 de jan. de 2024 | 1,7000 | 1,7600 | 1,6300 | 1,6700 | 1,6700 | 611.600 |
30 de jan. de 2024 | 1,7700 | 1,7700 | 1,6600 | 1,6600 | 1,6600 | 499.700 |
29 de jan. de 2024 | 1,7200 | 1,7700 | 1,6700 | 1,7700 | 1,7700 | 357.100 |
26 de jan. de 2024 | 1,7100 | 1,7600 | 1,6900 | 1,7200 | 1,7200 | 409.300 |
25 de jan. de 2024 | 1,7000 | 1,7400 | 1,6800 | 1,7000 | 1,7000 | 489.900 |
24 de jan. de 2024 | 1,8200 | 1,8600 | 1,7100 | 1,7200 | 1,7200 | 567.600 |
23 de jan. de 2024 | 1,8300 | 1,8500 | 1,7400 | 1,7900 | 1,7900 | 385.800 |
22 de jan. de 2024 | 1,6800 | 1,7900 | 1,6800 | 1,7800 | 1,7800 | 549.900 |
19 de jan. de 2024 | 1,6700 | 1,6900 | 1,6000 | 1,6600 | 1,6600 | 737.700 |
18 de jan. de 2024 | 1,6400 | 1,6600 | 1,5700 | 1,6100 | 1,6100 | 874.600 |
17 de jan. de 2024 | 1,7200 | 1,7200 | 1,6000 | 1,6300 | 1,6300 | 1.195.500 |
16 de jan. de 2024 | 1,8500 | 1,8500 | 1,7700 | 1,7700 | 1,7700 | 743.900 |
12 de jan. de 2024 | 1,9200 | 1,9800 | 1,8400 | 1,8400 | 1,8400 | 517.100 |
11 de jan. de 2024 | 2,0100 | 2,0100 | 1,8900 | 1,9000 | 1,9000 | 872.600 |
10 de jan. de 2024 | 2,0200 | 2,0300 | 1,9700 | 2,0000 | 2,0000 | 671.900 |
09 de jan. de 2024 | 2,0700 | 2,1000 | 2,0400 | 2,0400 | 2,0400 | 702.800 |
08 de jan. de 2024 | 2,0400 | 2,1300 | 2,0200 | 2,1100 | 2,1100 | 506.100 |
05 de jan. de 2024 | 2,0700 | 2,0900 | 2,0200 | 2,0200 | 2,0200 | 590.600 |
04 de jan. de 2024 | 2,0700 | 2,1100 | 2,0400 | 2,0600 | 2,0600 | 442.700 |
03 de jan. de 2024 | 2,1200 | 2,1200 | 2,0300 | 2,0500 | 2,0500 | 620.700 |
02 de jan. de 2024 | 2,1000 | 2,2800 | 2,0500 | 2,1500 | 2,1500 | 921.000 |
29 de dez. de 2023 | 2,2400 | 2,2400 | 2,0700 | 2,0900 | 2,0900 | 1.405.300 |
28 de dez. de 2023 | 2,3500 | 2,3500 | 2,2100 | 2,2400 | 2,2400 | 1.099.900 |
27 de dez. de 2023 | 2,3800 | 2,4200 | 2,3100 | 2,3600 | 2,3600 | 1.111.000 |
26 de dez. de 2023 | 2,3600 | 2,4000 | 2,3100 | 2,3900 | 2,3900 | 681.600 |
22 de dez. de 2023 | 2,3400 | 2,4700 | 2,3100 | 2,4000 | 2,4000 | 570.700 |
21 de dez. de 2023 | 2,3100 | 2,3600 | 2,2600 | 2,3500 | 2,3500 | 997.300 |
20 de dez. de 2023 | 2,3500 | 2,4200 | 2,2200 | 2,2300 | 2,2300 | 904.800 |
19 de dez. de 2023 | 2,3100 | 2,5000 | 2,3000 | 2,3700 | 2,3700 | 1.072.400 |
18 de dez. de 2023 | 2,4400 | 2,4700 | 2,2800 | 2,2800 | 2,2800 | 1.148.100 |
15 de dez. de 2023 | 2,2200 | 2,4400 | 2,1300 | 2,4400 | 2,4400 | 4.643.800 |
14 de dez. de 2023 | 2,1200 | 2,2800 | 2,1000 | 2,1800 | 2,1800 | 2.005.000 |
13 de dez. de 2023 | 1,9700 | 2,0500 | 1,8300 | 2,0500 | 2,0500 | 1.694.500 |
12 de dez. de 2023 | 2,0400 | 2,0500 | 1,9400 | 1,9400 | 1,9400 | 1.196.900 |
11 de dez. de 2023 | 2,1100 | 2,1400 | 1,9700 | 2,0500 | 2,0500 | 1.240.300 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |