Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
23 de mai. de 2024 | 1,4986 | 1,4986 | 1,4986 | 1,4986 | 1,4986 | - |
22 de mai. de 2024 | 1,5073 | 1,5135 | 1,4986 | 1,4986 | 1,4986 | 1 |
21 de mai. de 2024 | 1,5136 | 1,5136 | 1,5073 | 1,5073 | 1,5073 | 1 |
20 de mai. de 2024 | 1,5589 | 1,5589 | 1,5136 | 1,5136 | 1,5136 | 2 |
19 de mai. de 2024 | 1,5589 | 1,5589 | 1,5589 | 1,5589 | 1,5589 | - |
18 de mai. de 2024 | 1,5589 | 1,5589 | 1,5589 | 1,5589 | 1,5589 | - |
17 de mai. de 2024 | 1,5848 | 1,5848 | 1,5589 | 1,5589 | 1,5589 | - |
16 de mai. de 2024 | 1,5848 | 1,5848 | 1,5848 | 1,5848 | 1,5848 | - |
15 de mai. de 2024 | 1,5848 | 1,5848 | 1,5848 | 1,5848 | 1,5848 | - |
14 de mai. de 2024 | 1,5848 | 1,5848 | 1,5848 | 1,5848 | 1,5848 | - |
13 de mai. de 2024 | 1,6116 | 1,6116 | 1,5848 | 1,5848 | 1,5848 | 1 |
12 de mai. de 2024 | 1,6116 | 1,6116 | 1,6116 | 1,6116 | 1,6116 | - |
11 de mai. de 2024 | 1,6116 | 1,6116 | 1,6116 | 1,6116 | 1,6116 | - |
10 de mai. de 2024 | 1,6373 | 1,6373 | 1,6116 | 1,6116 | 1,6116 | 1 |
09 de mai. de 2024 | 1,6328 | 1,6373 | 1,6328 | 1,6373 | 1,6373 | 2 |
08 de mai. de 2024 | 1,7339 | 1,7339 | 1,6117 | 1,6328 | 1,6328 | 6 |
07 de mai. de 2024 | 1,7339 | 1,7339 | 1,7339 | 1,7339 | 1,7339 | - |
06 de mai. de 2024 | 1,7130 | 1,7339 | 1,7130 | 1,7339 | 1,7339 | - |
05 de mai. de 2024 | 1,7130 | 1,7130 | 1,7130 | 1,7130 | 1,7130 | - |
04 de mai. de 2024 | 1,6787 | 1,7130 | 1,6787 | 1,7130 | 1,7130 | 1 |
03 de mai. de 2024 | 1,6441 | 1,6787 | 1,6441 | 1,6787 | 1,6787 | 1 |
02 de mai. de 2024 | 1,5895 | 1,6441 | 1,5895 | 1,6441 | 1,6441 | 1 |
01 de mai. de 2024 | 1,6468 | 1,6468 | 1,5863 | 1,5895 | 1,5895 | 4 |
30 de abr. de 2024 | 1,6799 | 1,6799 | 1,6468 | 1,6468 | 1,6468 | 1 |
29 de abr. de 2024 | 1,6882 | 1,7080 | 1,6799 | 1,6799 | 1,6799 | 1 |
28 de abr. de 2024 | 1,6300 | 1,6882 | 1,6300 | 1,6882 | 1,6882 | 2 |
27 de abr. de 2024 | 1,7276 | 1,7276 | 1,6300 | 1,6300 | 1,6300 | 3 |
26 de abr. de 2024 | 1,7808 | 1,7808 | 1,7276 | 1,7276 | 1,7276 | 2 |
25 de abr. de 2024 | 1,8417 | 1,8417 | 1,7808 | 1,7808 | 1,7808 | 1 |
24 de abr. de 2024 | 1,9369 | 1,9369 | 1,8417 | 1,8417 | 1,8417 | 2 |
23 de abr. de 2024 | 1,8465 | 1,9473 | 1,8465 | 1,9369 | 1,9369 | 4 |
22 de abr. de 2024 | 1,5754 | 1,8465 | 1,5629 | 1,8465 | 1,8465 | 8 |
21 de abr. de 2024 | 1,5209 | 1,5754 | 1,5209 | 1,5754 | 1,5754 | 4 |
20 de abr. de 2024 | 1,5209 | 1,5209 | 1,5209 | 1,5209 | 1,5209 | - |
19 de abr. de 2024 | 1,5209 | 1,5209 | 1,5209 | 1,5209 | 1,5209 | - |
18 de abr. de 2024 | 1,5209 | 1,5209 | 1,5209 | 1,5209 | 1,5209 | - |
17 de abr. de 2024 | 1,5209 | 1,5209 | 1,5209 | 1,5209 | 1,5209 | - |
16 de abr. de 2024 | 1,5407 | 1,5407 | 1,5209 | 1,5209 | 1,5209 | 1 |
15 de abr. de 2024 | 1,5002 | 1,5447 | 1,5002 | 1,5407 | 1,5407 | 2 |
14 de abr. de 2024 | 1,6085 | 1,6085 | 1,5002 | 1,5002 | 1,5002 | 4 |
13 de abr. de 2024 | 1,7982 | 1,7982 | 1,6085 | 1,6085 | 1,6085 | 5 |
12 de abr. de 2024 | 2,1171 | 2,1171 | 1,7982 | 1,7982 | 1,7982 | 8 |
11 de abr. de 2024 | 2,1171 | 2,1171 | 2,1171 | 2,1171 | 2,1171 | - |
10 de abr. de 2024 | 2,1361 | 2,1361 | 2,1171 | 2,1171 | 2,1171 | 1 |
09 de abr. de 2024 | 2,2768 | 2,2768 | 2,1361 | 2,1361 | 2,1361 | 3 |
08 de abr. de 2024 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | - |
07 de abr. de 2024 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | - |
06 de abr. de 2024 | 2,1871 | 2,2768 | 2,1871 | 2,2768 | 2,2768 | 2 |
05 de abr. de 2024 | 2,1871 | 2,1871 | 2,1871 | 2,1871 | 2,1871 | - |
04 de abr. de 2024 | 2,0757 | 2,1871 | 2,0757 | 2,1871 | 2,1871 | 2 |
03 de abr. de 2024 | 2,0176 | 2,0757 | 1,8532 | 2,0757 | 2,0757 | 15 |
02 de abr. de 2024 | 2,1052 | 2,1052 | 2,0176 | 2,0176 | 2,0176 | 6 |
01 de abr. de 2024 | 2,3420 | 2,3420 | 2,1052 | 2,1052 | 2,1052 | 9 |
31 de mar. de 2024 | 2,3886 | 2,3886 | 2,3420 | 2,3420 | 2,3420 | 2 |
30 de mar. de 2024 | 2,3886 | 2,3886 | 2,3886 | 2,3886 | 2,3886 | - |
29 de mar. de 2024 | 2,3334 | 2,3886 | 2,3334 | 2,3886 | 2,3886 | - |
28 de mar. de 2024 | 2,3334 | 2,3334 | 2,3334 | 2,3334 | 2,3334 | - |
27 de mar. de 2024 | 2,5755 | 2,5755 | 2,2891 | 2,3334 | 2,3334 | 8 |
26 de mar. de 2024 | 2,6296 | 2,6296 | 2,5755 | 2,5755 | 2,5755 | 2 |
25 de mar. de 2024 | 2,6772 | 2,6772 | 2,6296 | 2,6296 | 2,6296 | - |
24 de mar. de 2024 | 2,8045 | 2,8045 | 2,6772 | 2,6772 | 2,6772 | 2 |
23 de mar. de 2024 | 2,8045 | 2,8045 | 2,8045 | 2,8045 | 2,8045 | - |
22 de mar. de 2024 | 2,8045 | 2,8045 | 2,8045 | 2,8045 | 2,8045 | - |
21 de mar. de 2024 | 2,7288 | 2,8325 | 2,7288 | 2,8045 | 2,8045 | 6 |
20 de mar. de 2024 | 2,7623 | 2,7623 | 2,7288 | 2,7288 | 2,7288 | 1 |
19 de mar. de 2024 | 2,7721 | 2,7721 | 2,7623 | 2,7623 | 2,7623 | 3 |
18 de mar. de 2024 | 2,6241 | 2,7721 | 2,6241 | 2,7721 | 2,7721 | 3 |
17 de mar. de 2024 | 2,6125 | 2,6125 | 2,6125 | 2,6125 | 2,6125 | - |
16 de mar. de 2024 | 2,7644 | 2,7644 | 2,6125 | 2,6125 | 2,6125 | 3 |
15 de mar. de 2024 | 2,8849 | 2,8849 | 2,7644 | 2,7644 | 2,7644 | 3 |
14 de mar. de 2024 | 3,2171 | 3,2171 | 2,6838 | 2,8849 | 2,8849 | 18 |
13 de mar. de 2024 | 3,0779 | 3,2759 | 3,0779 | 3,2171 | 3,2171 | 6 |
12 de mar. de 2024 | 3,1506 | 3,3335 | 3,0779 | 3,0779 | 3,0779 | 16 |
11 de mar. de 2024 | 3,0905 | 3,1506 | 3,0905 | 3,1506 | 3,1506 | 1 |
10 de mar. de 2024 | 2,9783 | 3,0905 | 2,9783 | 3,0905 | 3,0905 | 1 |
09 de mar. de 2024 | 2,9783 | 2,9783 | 2,9783 | 2,9783 | 2,9783 | 3 |
08 de mar. de 2024 | 2,8645 | 2,9783 | 2,8645 | 2,9783 | 2,9783 | 3 |
07 de mar. de 2024 | 2,8258 | 2,8645 | 2,8258 | 2,8645 | 2,8645 | 1 |
06 de mar. de 2024 | 2,9024 | 2,9024 | 2,8258 | 2,8258 | 2,8258 | 1 |
05 de mar. de 2024 | 2,9766 | 2,9766 | 2,9024 | 2,9024 | 2,9024 | 1 |
04 de mar. de 2024 | 2,9152 | 2,9766 | 2,9152 | 2,9766 | 2,9766 | 1 |
03 de mar. de 2024 | 2,6118 | 2,9152 | 2,6118 | 2,9152 | 2,9152 | 6 |
02 de mar. de 2024 | 2,4942 | 2,6118 | 2,4900 | 2,6118 | 2,6118 | 5 |
01 de mar. de 2024 | 2,4942 | 2,4942 | 2,4942 | 2,4942 | 2,4942 | - |
29 de fev. de 2024 | 2,3405 | 2,5008 | 2,3405 | 2,4942 | 2,4942 | 6 |
28 de fev. de 2024 | 2,3405 | 2,3405 | 2,3405 | 2,3405 | 2,3405 | - |
27 de fev. de 2024 | 2,2027 | 2,3405 | 2,2027 | 2,3405 | 2,3405 | 3 |
26 de fev. de 2024 | 2,1632 | 2,2027 | 2,0934 | 2,2027 | 2,2027 | 8 |
25 de fev. de 2024 | 2,1770 | 2,1770 | 2,1632 | 2,1632 | 2,1632 | 2 |
24 de fev. de 2024 | 2,1770 | 2,1770 | 2,1770 | 2,1770 | 2,1770 | 3 |
23 de fev. de 2024 | 2,2641 | 2,2641 | 2,1770 | 2,1770 | 2,1770 | 3 |
22 de fev. de 2024 | 2,3239 | 2,3239 | 2,2641 | 2,2641 | 2,2641 | - |
21 de fev. de 2024 | 2,3239 | 2,3239 | 2,3239 | 2,3239 | 2,3239 | - |
20 de fev. de 2024 | 2,3239 | 2,3239 | 2,3239 | 2,3239 | 2,3239 | 2 |
19 de fev. de 2024 | 2,2939 | 2,3755 | 2,2939 | 2,3239 | 2,3239 | 5 |
18 de fev. de 2024 | 2,2939 | 2,2939 | 2,2939 | 2,2939 | 2,2939 | - |
17 de fev. de 2024 | 2,3440 | 2,3440 | 2,2939 | 2,2939 | 2,2939 | 3 |
16 de fev. de 2024 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | - |
15 de fev. de 2024 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | - |
14 de fev. de 2024 | 2,3125 | 2,3440 | 2,3012 | 2,3440 | 2,3440 | 2 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |