Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de mai. de 2024 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | 2.108 |
30 de abr. de 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
29 de abr. de 2024 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | - |
26 de abr. de 2024 | 2,5230 | 2,5230 | 2,5230 | 2,5230 | 2,5230 | - |
25 de abr. de 2024 | 2,5530 | 2,5530 | 2,5530 | 2,5530 | 2,5530 | - |
24 de abr. de 2024 | 2,5540 | 2,5540 | 2,5540 | 2,5540 | 2,5540 | - |
23 de abr. de 2024 | 2,4710 | 2,4710 | 2,4710 | 2,4710 | 2,4710 | - |
22 de abr. de 2024 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | - |
19 de abr. de 2024 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | - |
18 de abr. de 2024 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | - |
17 de abr. de 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | - |
16 de abr. de 2024 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | - |
15 de abr. de 2024 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | - |
12 de abr. de 2024 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | - |
11 de abr. de 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | - |
10 de abr. de 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
09 de abr. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
08 de abr. de 2024 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | - |
05 de abr. de 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | - |
04 de abr. de 2024 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | - |
03 de abr. de 2024 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | - |
02 de abr. de 2024 | 2,3830 | 2,4000 | 2,3830 | 2,4000 | 2,4000 | 2.108 |
28 de mar. de 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
27 de mar. de 2024 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | - |
26 de mar. de 2024 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | - |
25 de mar. de 2024 | 2,3780 | 2,3780 | 2,3780 | 2,3780 | 2,3780 | - |
22 de mar. de 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | - |
21 de mar. de 2024 | 2,4380 | 2,4380 | 2,4380 | 2,4380 | 2,4380 | - |
20 de mar. de 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
19 de mar. de 2024 | 2,3840 | 2,3840 | 2,3840 | 2,3840 | 2,3840 | - |
18 de mar. de 2024 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | - |
15 de mar. de 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
14 de mar. de 2024 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | - |
13 de mar. de 2024 | 2,4680 | 2,4680 | 2,4680 | 2,4680 | 2,4680 | - |
12 de mar. de 2024 | 2,5780 | 2,5780 | 2,5780 | 2,5780 | 2,5780 | - |
11 de mar. de 2024 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | - |
08 de mar. de 2024 | 2,4670 | 2,4670 | 2,4670 | 2,4670 | 2,4670 | - |
07 de mar. de 2024 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | - |
06 de mar. de 2024 | 2,4960 | 2,4960 | 2,4960 | 2,4960 | 2,4960 | - |
05 de mar. de 2024 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | - |
04 de mar. de 2024 | 2,6330 | 2,6330 | 2,6330 | 2,6330 | 2,6330 | - |
01 de mar. de 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
29 de fev. de 2024 | 2,5990 | 2,5990 | 2,5990 | 2,5990 | 2,5990 | - |
28 de fev. de 2024 | 2,5890 | 2,5890 | 2,5890 | 2,5890 | 2,5890 | - |
27 de fev. de 2024 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | - |
26 de fev. de 2024 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | - |
23 de fev. de 2024 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | - |
22 de fev. de 2024 | 2,6280 | 2,6280 | 2,6280 | 2,6280 | 2,6280 | - |
21 de fev. de 2024 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | - |
20 de fev. de 2024 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | - |
19 de fev. de 2024 | 2,5170 | 2,5170 | 2,5170 | 2,5170 | 2,5170 | - |
16 de fev. de 2024 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | - |
15 de fev. de 2024 | 2,4230 | 2,4230 | 2,4230 | 2,4230 | 2,4230 | - |
14 de fev. de 2024 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | - |
13 de fev. de 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
12 de fev. de 2024 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | - |
09 de fev. de 2024 | 2,4330 | 2,4330 | 2,4330 | 2,4330 | 2,4330 | - |
08 de fev. de 2024 | 2,4880 | 2,4880 | 2,4880 | 2,4880 | 2,4880 | - |
07 de fev. de 2024 | 2,5930 | 2,5930 | 2,5930 | 2,5930 | 2,5930 | - |
06 de fev. de 2024 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | - |
05 de fev. de 2024 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | - |
02 de fev. de 2024 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | - |
01 de fev. de 2024 | 2,4330 | 2,4330 | 2,4330 | 2,4330 | 2,4330 | - |
31 de jan. de 2024 | 2,3980 | 2,3980 | 2,3980 | 2,3980 | 2,3980 | - |
30 de jan. de 2024 | 2,4170 | 2,4170 | 2,3870 | 2,3870 | 2,3870 | 1.000 |
29 de jan. de 2024 | 2,4170 | 2,4170 | 2,4170 | 2,4170 | 2,4170 | - |
26 de jan. de 2024 | 2,3560 | 2,3560 | 2,3310 | 2,3310 | 2,3310 | 350 |
25 de jan. de 2024 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | - |
24 de jan. de 2024 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | - |
23 de jan. de 2024 | 2,1430 | 2,1430 | 2,1430 | 2,1430 | 2,1430 | - |
22 de jan. de 2024 | 2,0330 | 2,0330 | 2,0330 | 2,0330 | 2,0330 | - |
19 de jan. de 2024 | 2,1830 | 2,1830 | 2,1830 | 2,1830 | 2,1830 | - |
18 de jan. de 2024 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | - |
17 de jan. de 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
16 de jan. de 2024 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | - |
15 de jan. de 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
12 de jan. de 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
11 de jan. de 2024 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | - |
10 de jan. de 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | - |
09 de jan. de 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
08 de jan. de 2024 | 2,2640 | 2,2640 | 2,2640 | 2,2640 | 2,2640 | - |
05 de jan. de 2024 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | - |
04 de jan. de 2024 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | - |
03 de jan. de 2024 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | - |
02 de jan. de 2024 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | - |
29 de dez. de 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 1.500 |
28 de dez. de 2023 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | - |
27 de dez. de 2023 | 2,2270 | 2,2270 | 2,2270 | 2,2270 | 2,2270 | - |
22 de dez. de 2023 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | - |
21 de dez. de 2023 | 2,1990 | 2,1990 | 2,1990 | 2,1990 | 2,1990 | - |
20 de dez. de 2023 | 2,1930 | 2,1930 | 2,1930 | 2,1930 | 2,1930 | - |
19 de dez. de 2023 | 2,1710 | 2,1710 | 2,1710 | 2,1710 | 2,1710 | - |
18 de dez. de 2023 | 2,2160 | 2,2160 | 2,2160 | 2,2160 | 2,2160 | - |
15 de dez. de 2023 | 2,2270 | 2,2270 | 2,2270 | 2,2270 | 2,2270 | - |
14 de dez. de 2023 | 2,2330 | 2,2330 | 2,2330 | 2,2330 | 2,2330 | - |
13 de dez. de 2023 | 2,2360 | 2,2360 | 2,2360 | 2,2360 | 2,2360 | - |
12 de dez. de 2023 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | - |
11 de dez. de 2023 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
08 de dez. de 2023 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | - |
07 de dez. de 2023 | 2,2330 | 2,2330 | 2,2330 | 2,2330 | 2,2330 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |