Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
09 de mai. de 2024 | 1,9482 | 2,1000 | 1,8600 | 2,1000 | 2,1000 | 2.489.110 |
08 de mai. de 2024 | 2,0500 | 2,0600 | 1,8800 | 1,8900 | 1,8900 | 4.750.400 |
07 de mai. de 2024 | 2,0600 | 2,2100 | 1,9900 | 2,0900 | 2,0900 | 3.751.500 |
06 de mai. de 2024 | 2,1200 | 2,1300 | 1,9900 | 2,0500 | 2,0500 | 3.199.100 |
03 de mai. de 2024 | 2,0000 | 2,3500 | 1,8100 | 2,0900 | 2,0900 | 7.015.600 |
02 de mai. de 2024 | 1,9200 | 1,9400 | 1,7600 | 1,8900 | 1,8900 | 5.019.200 |
01 de mai. de 2024 | 1,8500 | 1,9200 | 1,7600 | 1,8300 | 1,8300 | 2.867.100 |
30 de abr. de 2024 | 1,8600 | 1,9600 | 1,7600 | 1,8100 | 1,8100 | 4.085.400 |
29 de abr. de 2024 | 1,7500 | 1,8800 | 1,7100 | 1,8600 | 1,8600 | 3.387.400 |
26 de abr. de 2024 | 1,6000 | 1,8000 | 1,5900 | 1,7500 | 1,7500 | 3.011.900 |
25 de abr. de 2024 | 1,6400 | 1,6400 | 1,5100 | 1,5900 | 1,5900 | 4.172.400 |
24 de abr. de 2024 | 1,7000 | 1,8000 | 1,6400 | 1,6600 | 1,6600 | 2.289.900 |
23 de abr. de 2024 | 1,6100 | 1,8800 | 1,6100 | 1,7200 | 1,7200 | 3.125.000 |
22 de abr. de 2024 | 1,7000 | 1,7000 | 1,5700 | 1,6300 | 1,6300 | 3.049.600 |
19 de abr. de 2024 | 1,8200 | 1,8500 | 1,7100 | 1,7100 | 1,7100 | 2.924.900 |
18 de abr. de 2024 | 1,7600 | 1,8600 | 1,7200 | 1,8200 | 1,8200 | 2.887.600 |
17 de abr. de 2024 | 1,6300 | 1,8800 | 1,6100 | 1,7800 | 1,7800 | 6.127.400 |
16 de abr. de 2024 | 1,6800 | 1,6900 | 1,5600 | 1,5600 | 1,5600 | 3.649.300 |
15 de abr. de 2024 | 1,7900 | 1,8300 | 1,6800 | 1,7200 | 1,7200 | 3.524.400 |
12 de abr. de 2024 | 1,7400 | 1,8100 | 1,6500 | 1,8000 | 1,8000 | 4.318.400 |
11 de abr. de 2024 | 1,8000 | 1,8400 | 1,7100 | 1,7600 | 1,7600 | 2.887.400 |
10 de abr. de 2024 | 1,8800 | 1,8800 | 1,7600 | 1,8000 | 1,8000 | 3.221.800 |
09 de abr. de 2024 | 1,8500 | 2,0800 | 1,8500 | 1,9700 | 1,9700 | 5.263.600 |
08 de abr. de 2024 | 1,7000 | 1,9500 | 1,6900 | 1,8300 | 1,8300 | 7.056.800 |
05 de abr. de 2024 | 1,6200 | 1,7600 | 1,5600 | 1,6600 | 1,6600 | 3.978.500 |
04 de abr. de 2024 | 1,7200 | 1,7800 | 1,6100 | 1,6400 | 1,6400 | 4.198.300 |
03 de abr. de 2024 | 1,7300 | 1,7400 | 1,6500 | 1,6700 | 1,6700 | 2.385.500 |
02 de abr. de 2024 | 1,7600 | 1,7600 | 1,6300 | 1,7100 | 1,7100 | 4.277.200 |
01 de abr. de 2024 | 1,8800 | 1,9600 | 1,7300 | 1,7700 | 1,7700 | 4.748.900 |
28 de mar. de 2024 | 1,8300 | 1,9000 | 1,7800 | 1,8500 | 1,8500 | 3.518.600 |
27 de mar. de 2024 | 1,7700 | 1,8900 | 1,7500 | 1,8200 | 1,8200 | 3.452.600 |
26 de mar. de 2024 | 1,8400 | 1,8400 | 1,7000 | 1,7300 | 1,7300 | 4.143.800 |
25 de mar. de 2024 | 1,9900 | 2,0300 | 1,7600 | 1,8000 | 1,8000 | 5.344.700 |
22 de mar. de 2024 | 1,9700 | 2,0400 | 1,8700 | 1,9700 | 1,9700 | 6.416.600 |
21 de mar. de 2024 | 2,2000 | 2,2700 | 1,9400 | 1,9600 | 1,9600 | 7.831.700 |
20 de mar. de 2024 | 2,2800 | 2,4000 | 2,1400 | 2,1600 | 2,1600 | 7.575.700 |
19 de mar. de 2024 | 2,5000 | 2,5300 | 2,2700 | 2,3100 | 2,3100 | 6.088.000 |
18 de mar. de 2024 | 2,2600 | 2,7300 | 2,1400 | 2,4000 | 2,4000 | 13.159.000 |
15 de mar. de 2024 | 2,0300 | 2,5100 | 1,9900 | 2,2600 | 2,2600 | 18.904.000 |
14 de mar. de 2024 | 2,2500 | 2,2900 | 1,5900 | 1,8700 | 1,8700 | 25.376.300 |
13 de mar. de 2024 | 2,6400 | 2,7700 | 2,1500 | 2,3500 | 2,3500 | 13.530.000 |
12 de mar. de 2024 | 2,8600 | 2,9200 | 2,6600 | 2,6700 | 2,6700 | 4.228.900 |
11 de mar. de 2024 | 3,0200 | 3,0500 | 2,8400 | 2,8700 | 2,8700 | 2.772.500 |
08 de mar. de 2024 | 2,9800 | 3,1900 | 2,9800 | 3,0000 | 3,0000 | 3.111.700 |
07 de mar. de 2024 | 2,8800 | 2,9700 | 2,8000 | 2,9500 | 2,9500 | 5.777.900 |
06 de mar. de 2024 | 3,2000 | 3,2500 | 2,8500 | 2,8600 | 2,8600 | 5.602.000 |
05 de mar. de 2024 | 3,1700 | 3,5000 | 3,0500 | 3,1700 | 3,1700 | 6.770.400 |
04 de mar. de 2024 | 3,3600 | 3,4000 | 2,9700 | 3,2500 | 3,2500 | 6.395.800 |
01 de mar. de 2024 | 3,1000 | 3,5600 | 3,0500 | 3,3800 | 3,3800 | 9.386.900 |
29 de fev. de 2024 | 2,8700 | 3,4200 | 2,7900 | 3,1200 | 3,1200 | 18.599.100 |
28 de fev. de 2024 | 3,7000 | 3,9200 | 3,5400 | 3,8200 | 3,8200 | 14.082.900 |
27 de fev. de 2024 | 3,3000 | 3,7300 | 3,2600 | 3,6500 | 3,6500 | 5.483.900 |
26 de fev. de 2024 | 3,2100 | 3,4300 | 3,1700 | 3,2200 | 3,2200 | 7.050.500 |
23 de fev. de 2024 | 3,2300 | 3,2900 | 3,0900 | 3,1700 | 3,1700 | 5.121.400 |
22 de fev. de 2024 | 3,5600 | 3,6200 | 3,2100 | 3,2500 | 3,2500 | 6.407.000 |
21 de fev. de 2024 | 3,7700 | 3,8100 | 3,4100 | 3,4900 | 3,4900 | 6.564.000 |
20 de fev. de 2024 | 4,0600 | 4,0600 | 3,8000 | 3,8200 | 3,8200 | 3.429.300 |
16 de fev. de 2024 | 4,4000 | 4,4200 | 4,0900 | 4,1000 | 4,1000 | 3.299.800 |
15 de fev. de 2024 | 4,6300 | 4,7900 | 4,4900 | 4,5100 | 4,5100 | 3.090.100 |
14 de fev. de 2024 | 4,4600 | 4,6800 | 4,4400 | 4,5500 | 4,5500 | 2.891.200 |
13 de fev. de 2024 | 4,6700 | 4,7400 | 4,3800 | 4,3900 | 4,3900 | 3.945.300 |
12 de fev. de 2024 | 4,5700 | 5,0400 | 4,5700 | 5,0200 | 5,0200 | 3.527.700 |
09 de fev. de 2024 | 5,1500 | 5,2200 | 4,5000 | 4,5900 | 4,5900 | 6.149.000 |
08 de fev. de 2024 | 4,6100 | 5,1200 | 4,6100 | 5,1100 | 5,1100 | 4.934.500 |
07 de fev. de 2024 | 4,2500 | 4,6400 | 4,1500 | 4,6000 | 4,6000 | 4.155.300 |
06 de fev. de 2024 | 3,8500 | 4,3300 | 3,8200 | 4,3000 | 4,3000 | 4.643.000 |
05 de fev. de 2024 | 4,0300 | 4,0300 | 3,8100 | 3,8500 | 3,8500 | 3.828.800 |
02 de fev. de 2024 | 3,8700 | 4,0300 | 3,7700 | 4,0200 | 4,0200 | 3.410.100 |
01 de fev. de 2024 | 3,7600 | 3,9900 | 3,7300 | 3,9500 | 3,9500 | 4.364.900 |
31 de jan. de 2024 | 3,9000 | 4,0500 | 3,7600 | 3,7600 | 3,7600 | 4.343.800 |
30 de jan. de 2024 | 4,1100 | 4,1100 | 3,9000 | 4,0100 | 4,0100 | 3.878.000 |
29 de jan. de 2024 | 4,2800 | 4,3100 | 3,9100 | 4,1600 | 4,1600 | 5.345.400 |
26 de jan. de 2024 | 4,4300 | 4,5100 | 4,3500 | 4,3600 | 4,3600 | 2.906.000 |
25 de jan. de 2024 | 4,4400 | 4,5800 | 4,3600 | 4,4700 | 4,4700 | 3.532.200 |
24 de jan. de 2024 | 4,6600 | 4,7400 | 4,3600 | 4,3700 | 4,3700 | 3.323.000 |
23 de jan. de 2024 | 4,5600 | 4,7300 | 4,3600 | 4,5900 | 4,5900 | 5.050.000 |
22 de jan. de 2024 | 4,6200 | 5,0100 | 4,6200 | 4,7100 | 4,7100 | 4.860.400 |
19 de jan. de 2024 | 4,6700 | 4,7100 | 4,3100 | 4,5400 | 4,5400 | 5.410.300 |
18 de jan. de 2024 | 4,7400 | 4,8600 | 4,2400 | 4,5600 | 4,5600 | 6.465.600 |
17 de jan. de 2024 | 4,5600 | 4,7800 | 4,4100 | 4,7200 | 4,7200 | 7.589.400 |
16 de jan. de 2024 | 5,5000 | 5,5000 | 4,3700 | 4,6500 | 4,6500 | 15.090.900 |
12 de jan. de 2024 | 5,9300 | 6,0100 | 5,5800 | 5,6200 | 5,6200 | 4.599.800 |
11 de jan. de 2024 | 6,4500 | 6,4600 | 5,6200 | 5,9300 | 5,9300 | 8.777.400 |
10 de jan. de 2024 | 6,5500 | 6,6500 | 6,4100 | 6,5000 | 6,5000 | 2.901.100 |
09 de jan. de 2024 | 6,5500 | 6,7400 | 6,3200 | 6,5400 | 6,5400 | 3.578.500 |
08 de jan. de 2024 | 6,5300 | 6,7600 | 6,2100 | 6,6700 | 6,6700 | 5.227.100 |
05 de jan. de 2024 | 6,7400 | 6,9800 | 6,2800 | 6,4500 | 6,4500 | 6.878.900 |
04 de jan. de 2024 | 7,3400 | 7,3400 | 6,4000 | 6,7900 | 6,7900 | 16.655.400 |
03 de jan. de 2024 | 8,1200 | 8,2000 | 7,5500 | 7,6400 | 7,6400 | 8.619.500 |
02 de jan. de 2024 | 8,6800 | 8,7400 | 8,1700 | 8,5800 | 8,5800 | 4.250.200 |
29 de dez. de 2023 | 9,0700 | 9,2000 | 8,7200 | 8,7500 | 8,7500 | 3.563.600 |
28 de dez. de 2023 | 9,5900 | 9,6000 | 8,8600 | 9,0400 | 9,0400 | 3.816.100 |
27 de dez. de 2023 | 9,4200 | 9,6000 | 9,3000 | 9,5900 | 9,5900 | 3.020.900 |
26 de dez. de 2023 | 9,5300 | 9,6500 | 9,2600 | 9,2900 | 9,2900 | 2.785.300 |
22 de dez. de 2023 | 9,4800 | 9,7700 | 9,2900 | 9,4100 | 9,4100 | 4.450.000 |
21 de dez. de 2023 | 8,8400 | 9,5200 | 8,6500 | 9,4800 | 9,4800 | 6.941.900 |
20 de dez. de 2023 | 9,0000 | 9,4600 | 8,5700 | 8,6700 | 8,6700 | 11.820.600 |
19 de dez. de 2023 | 8,1300 | 8,4200 | 7,9300 | 8,3800 | 8,3800 | 6.575.300 |
18 de dez. de 2023 | 7,6200 | 8,1600 | 7,5100 | 8,0200 | 8,0200 | 5.663.800 |
15 de dez. de 2023 | 7,9300 | 8,0800 | 7,4100 | 7,5500 | 7,5500 | 5.815.700 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |