Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
13 de mai. de 2024 | 2,1200 | 2,1400 | 2,0950 | 2,1197 | 2,1197 | 6.616 |
10 de mai. de 2024 | 2,3000 | 2,3000 | 2,1500 | 2,1500 | 2,1500 | 7.600 |
09 de mai. de 2024 | 2,3200 | 2,3200 | 2,2500 | 2,2600 | 2,2600 | 7.700 |
08 de mai. de 2024 | 2,3500 | 2,4000 | 2,3000 | 2,3500 | 2,3500 | 16.300 |
07 de mai. de 2024 | 2,3200 | 2,3700 | 2,2300 | 2,3300 | 2,3300 | 26.200 |
06 de mai. de 2024 | 2,1500 | 2,3200 | 2,1300 | 2,3000 | 2,3000 | 40.100 |
03 de mai. de 2024 | 2,1300 | 2,2450 | 2,0100 | 2,1550 | 2,1550 | 85.100 |
02 de mai. de 2024 | 2,0900 | 2,1700 | 2,0300 | 2,1500 | 2,1500 | 19.700 |
01 de mai. de 2024 | 2,1400 | 2,1700 | 2,0500 | 2,1000 | 2,1000 | 15.100 |
30 de abr. de 2024 | 2,0800 | 2,1600 | 2,0000 | 2,0800 | 2,0800 | 19.900 |
29 de abr. de 2024 | 2,2700 | 2,2700 | 2,0550 | 2,1600 | 2,1600 | 42.000 |
26 de abr. de 2024 | 2,4900 | 2,5500 | 2,3150 | 2,3400 | 2,3400 | 93.900 |
25 de abr. de 2024 | 2,0100 | 3,0000 | 1,9900 | 2,7600 | 2,7600 | 631.500 |
24 de abr. de 2024 | 2,0190 | 2,0700 | 2,0100 | 2,0300 | 2,0300 | 12.700 |
23 de abr. de 2024 | 2,0300 | 2,1300 | 2,0100 | 2,0100 | 2,0100 | 23.700 |
22 de abr. de 2024 | 2,2300 | 2,2500 | 2,0960 | 2,1800 | 2,1800 | 11.100 |
19 de abr. de 2024 | 2,2800 | 2,3300 | 2,0630 | 2,1900 | 2,1900 | 20.500 |
18 de abr. de 2024 | 2,4300 | 2,6200 | 2,3400 | 2,3500 | 2,3500 | 140.100 |
17 de abr. de 2024 | 2,1600 | 2,4000 | 2,1100 | 2,3200 | 2,3200 | 53.800 |
16 de abr. de 2024 | 1,9700 | 2,1090 | 1,9700 | 2,1000 | 2,1000 | 9.200 |
15 de abr. de 2024 | 2,1300 | 2,1900 | 2,0500 | 2,0500 | 2,0500 | 16.600 |
12 de abr. de 2024 | 2,3400 | 2,4200 | 2,2100 | 2,2100 | 2,2100 | 11.800 |
11 de abr. de 2024 | 2,4170 | 2,4400 | 2,3100 | 2,4000 | 2,4000 | 13.200 |
10 de abr. de 2024 | 2,6000 | 2,6100 | 2,4200 | 2,4200 | 2,4200 | 31.100 |
09 de abr. de 2024 | 2,6900 | 2,7100 | 2,4600 | 2,5500 | 2,5500 | 55.800 |
08 de abr. de 2024 | 2,9900 | 3,1000 | 2,7000 | 2,7300 | 2,7300 | 38.600 |
05 de abr. de 2024 | 3,2300 | 3,3690 | 2,8300 | 2,9800 | 2,9800 | 67.000 |
04 de abr. de 2024 | 3,2600 | 3,4390 | 3,2420 | 3,3000 | 3,3000 | 46.000 |
03 de abr. de 2024 | 3,6800 | 4,4400 | 3,1500 | 3,3000 | 3,3000 | 496.100 |
02 de abr. de 2024 | 3,3200 | 3,9900 | 3,2820 | 3,7800 | 3,7800 | 362.300 |
01 de abr. de 2024 | 2,9500 | 3,3600 | 2,8000 | 3,3600 | 3,3600 | 142.700 |
28 de mar. de 2024 | 2,8100 | 3,1500 | 2,8000 | 3,0100 | 3,0100 | 162.600 |
27 de mar. de 2024 | 2,8700 | 2,9700 | 2,6700 | 2,9200 | 2,9200 | 199.800 |
26 de mar. de 2024 | 3,7000 | 3,7000 | 2,6700 | 2,9900 | 2,9900 | 346.800 |
25 de mar. de 2024 | 3,4800 | 3,7480 | 3,1500 | 3,3900 | 3,3900 | 407.100 |
22 de mar. de 2024 | 3,4000 | 3,5200 | 3,1600 | 3,4500 | 3,4500 | 440.800 |
21 de mar. de 2024 | 3,8000 | 3,8800 | 3,1000 | 3,2600 | 3,2600 | 1.913.600 |
20 de mar. de 2024 | 3,3600 | 4,4400 | 3,1500 | 3,8900 | 3,8900 | 40.817.400 |
19 de mar. de 2024 | 2,4000 | 4,1700 | 2,3910 | 2,8400 | 2,8400 | 83.324.500 |
18 de mar. de 2024 | 1,6700 | 1,9500 | 1,6700 | 1,8800 | 1,8800 | 634.400 |
15 de mar. de 2024 | 1,6900 | 1,7900 | 1,6800 | 1,7200 | 1,7200 | 78.700 |
14 de mar. de 2024 | 1,7500 | 1,9750 | 1,7100 | 1,7800 | 1,7800 | 206.100 |
13 de mar. de 2024 | 1,9500 | 2,0700 | 1,6620 | 1,7600 | 1,7600 | 259.700 |
12 de mar. de 2024 | 1,7200 | 2,8600 | 1,6220 | 2,0500 | 2,0500 | 4.348.200 |
11 de mar. de 2024 | 1,5600 | 1,9000 | 1,5000 | 1,8750 | 1,8750 | 1.710.000 |
08 de mar. de 2024 | 1,5700 | 1,7200 | 1,5000 | 1,6100 | 1,6100 | 81.700 |
07 de mar. de 2024 | 1,6700 | 1,8200 | 1,4600 | 1,6900 | 1,6900 | 737.500 |
06 de mar. de 2024 | 1,4420 | 1,7470 | 1,4100 | 1,7470 | 1,7470 | 2.472.100 |
05 de mar. de 2024 | 1,5890 | 1,6000 | 1,4500 | 1,4700 | 1,4700 | 16.700 |
04 de mar. de 2024 | 1,6500 | 1,6500 | 1,5100 | 1,5200 | 1,5200 | 6.300 |
01 de mar. de 2024 | 1,6200 | 1,6200 | 1,4400 | 1,5500 | 1,5500 | 7.200 |
29 de fev. de 2024 | 1,4500 | 1,6200 | 1,3840 | 1,6200 | 1,6200 | 63.200 |
28 de fev. de 2024 | 1,4000 | 1,4400 | 1,3480 | 1,4400 | 1,4400 | 19.300 |
27 de fev. de 2024 | 1,4600 | 1,6600 | 1,4000 | 1,4100 | 1,4100 | 169.100 |
26 de fev. de 2024 | 1,3130 | 1,4700 | 1,3130 | 1,4070 | 1,4070 | 12.200 |
23 de fev. de 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 3.000 |
22 de fev. de 2024 | 1,4380 | 1,4420 | 1,2000 | 1,3840 | 1,3840 | 23.400 |
21 de fev. de 2024 | 1,5700 | 1,5700 | 1,5100 | 1,5100 | 1,5100 | 1.400 |
20 de fev. de 2024 | 1,2910 | 1,6800 | 1,2910 | 1,4600 | 1,4600 | 37.800 |
16 de fev. de 2024 | 1,4400 | 1,5200 | 1,4000 | 1,4800 | 1,4800 | 14.500 |
15 de fev. de 2024 | 1,2400 | 1,5500 | 1,2250 | 1,3800 | 1,3800 | 23.700 |
14 de fev. de 2024 | 1,2420 | 1,3500 | 1,2110 | 1,3000 | 1,3000 | 17.300 |
13 de fev. de 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 8.500 |
12 de fev. de 2024 | 1,2000 | 1,2000 | 1,1600 | 1,2000 | 1,2000 | 7.100 |
09 de fev. de 2024 | 1,1700 | 1,2990 | 1,1700 | 1,1990 | 1,1990 | 16.400 |
08 de fev. de 2024 | 1,3000 | 1,3000 | 1,1400 | 1,2580 | 1,2580 | 18.500 |
07 de fev. de 2024 | 1,2500 | 1,2970 | 1,2500 | 1,2970 | 1,2970 | 1.000 |
06 de fev. de 2024 | 1,2000 | 1,2930 | 1,1500 | 1,2930 | 1,2930 | 2.600 |
05 de fev. de 2024 | 1,2200 | 1,2500 | 1,2000 | 1,2200 | 1,2200 | 4.500 |
02 de fev. de 2024 | 1,3400 | 1,3400 | 1,2100 | 1,2300 | 1,2300 | 14.800 |
01 de fev. de 2024 | 1,3500 | 1,3900 | 1,3400 | 1,3400 | 1,3400 | 3.400 |
31 de jan. de 2024 | 1,3100 | 1,3300 | 1,3000 | 1,3300 | 1,3300 | 3.900 |
30 de jan. de 2024 | 1,4200 | 1,4200 | 1,3100 | 1,3500 | 1,3500 | 1.600 |
29 de jan. de 2024 | 1,3900 | 1,4300 | 1,3300 | 1,3800 | 1,3800 | 18.100 |
26 de jan. de 2024 | 1,5200 | 1,5200 | 1,4000 | 1,4000 | 1,4000 | 3.500 |
25 de jan. de 2024 | 1,4100 | 1,5100 | 1,4000 | 1,4100 | 1,4100 | 4.300 |
24 de jan. de 2024 | 1,4300 | 1,4610 | 1,4300 | 1,4500 | 1,4500 | 3.400 |
23 de jan. de 2024 | 1,3500 | 1,5700 | 1,3500 | 1,4540 | 1,4540 | 13.100 |
22 de jan. de 2024 | 1,3120 | 1,5620 | 1,3100 | 1,3800 | 1,3800 | 37.200 |
19 de jan. de 2024 | 1,4100 | 1,5090 | 1,3700 | 1,3700 | 1,3700 | 2.100 |
18 de jan. de 2024 | 1,3500 | 1,5300 | 1,3500 | 1,4100 | 1,4100 | 26.700 |
17 de jan. de 2024 | 1,4000 | 1,5000 | 1,2060 | 1,3700 | 1,3700 | 18.800 |
16 de jan. de 2024 | 1,6750 | 1,6750 | 1,4400 | 1,4400 | 1,4400 | 43.200 |
12 de jan. de 2024 | 1,7600 | 1,7900 | 1,6400 | 1,6850 | 1,6850 | 10.800 |
11 de jan. de 2024 | 1,7300 | 1,7500 | 1,6500 | 1,7190 | 1,7190 | 16.100 |
10 de jan. de 2024 | 1,8600 | 1,8600 | 1,7500 | 1,7600 | 1,7600 | 10.600 |
09 de jan. de 2024 | 1,7900 | 1,8190 | 1,7450 | 1,7700 | 1,7700 | 24.900 |
08 de jan. de 2024 | 1,8900 | 1,8900 | 1,7700 | 1,8400 | 1,8400 | 22.100 |
05 de jan. de 2024 | 1,8400 | 1,8500 | 1,7450 | 1,8440 | 1,8440 | 26.000 |
04 de jan. de 2024 | 1,7520 | 1,8200 | 1,7200 | 1,8140 | 1,8140 | 16.600 |
03 de jan. de 2024 | 1,8300 | 1,8600 | 1,7000 | 1,7400 | 1,7400 | 50.600 |
02 de jan. de 2024 | 1,8500 | 1,9100 | 1,8200 | 1,8300 | 1,8300 | 56.100 |
29 de dez. de 2023 | 2,1800 | 2,1900 | 1,8000 | 1,8400 | 1,8400 | 98.300 |
28 de dez. de 2023 | 2,0400 | 2,3000 | 1,9100 | 2,0100 | 2,0100 | 378.700 |
27 de dez. de 2023 | 2,1100 | 2,1600 | 1,9000 | 2,1200 | 2,1200 | 223.500 |
26 de dez. de 2023 | 2,0200 | 2,7400 | 1,9200 | 2,3100 | 2,3100 | 4.711.200 |
22 de dez. de 2023 | 1,7900 | 1,7900 | 1,6870 | 1,7500 | 1,7500 | 35.900 |
21 de dez. de 2023 | 1,7810 | 1,8700 | 1,7210 | 1,7500 | 1,7500 | 40.800 |
20 de dez. de 2023 | 1,6570 | 1,9880 | 1,6500 | 1,7700 | 1,7700 | 87.400 |
19 de dez. de 2023 | 1,6300 | 1,7140 | 1,6300 | 1,6700 | 1,6700 | 11.200 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |