Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
08 de mai. de 2024 | 2,5318 | 2,5318 | 2,5318 | 2,5318 | 2,5318 | - |
07 de mai. de 2024 | 2,5434 | 2,5434 | 2,5434 | 2,5434 | 2,5434 | - |
06 de mai. de 2024 | 2,5882 | 2,5882 | 2,5882 | 2,5882 | 2,5882 | - |
03 de mai. de 2024 | 2,5551 | 2,5551 | 2,5551 | 2,5551 | 2,5551 | - |
02 de mai. de 2024 | 2,5965 | 2,5965 | 2,5965 | 2,5965 | 2,5965 | - |
01 de mai. de 2024 | 2,5774 | 2,5774 | 2,5774 | 2,5774 | 2,5774 | - |
30 de abr. de 2024 | 2,6912 | 2,6912 | 2,6912 | 2,6912 | 2,6912 | - |
29 de abr. de 2024 | 2,7487 | 2,7487 | 2,7487 | 2,7487 | 2,7487 | - |
26 de abr. de 2024 | 2,7646 | 2,7646 | 2,7646 | 2,7646 | 2,7646 | - |
25 de abr. de 2024 | 2,7582 | 2,7582 | 2,7582 | 2,7582 | 2,7582 | - |
24 de abr. de 2024 | 2,7343 | 2,7343 | 2,7343 | 2,7343 | 2,7343 | - |
23 de abr. de 2024 | 2,7253 | 2,7253 | 2,7253 | 2,7253 | 2,7253 | - |
22 de abr. de 2024 | 2,6854 | 2,6854 | 2,6854 | 2,6854 | 2,6854 | - |
19 de abr. de 2024 | 2,7103 | 2,7103 | 2,7103 | 2,7103 | 2,7103 | - |
18 de abr. de 2024 | 2,7137 | 2,7137 | 2,7137 | 2,7137 | 2,7137 | - |
17 de abr. de 2024 | 2,7287 | 2,7287 | 2,7287 | 2,7287 | 2,7287 | - |
16 de abr. de 2024 | 2,8223 | 2,8223 | 2,8223 | 2,8223 | 2,8223 | - |
15 de abr. de 2024 | 2,7839 | 2,7839 | 2,7839 | 2,7839 | 2,7839 | - |
12 de abr. de 2024 | 2,8029 | 2,8029 | 2,8029 | 2,8029 | 2,8029 | - |
11 de abr. de 2024 | 2,7741 | 2,7741 | 2,7741 | 2,7741 | 2,7741 | - |
10 de abr. de 2024 | 2,7816 | 2,7816 | 2,7816 | 2,7816 | 2,7816 | - |
09 de abr. de 2024 | 2,7556 | 2,7556 | 2,7556 | 2,7556 | 2,7556 | - |
08 de abr. de 2024 | 2,7486 | 2,7486 | 2,7486 | 2,7486 | 2,7486 | - |
05 de abr. de 2024 | 2,7886 | 2,7886 | 2,7886 | 2,7886 | 2,7886 | - |
04 de abr. de 2024 | 2,7942 | 2,7942 | 2,7942 | 2,7942 | 2,7942 | - |
03 de abr. de 2024 | 2,7609 | 2,7609 | 2,7609 | 2,7609 | 2,7609 | - |
02 de abr. de 2024 | 2,7589 | 2,7589 | 2,7589 | 2,7589 | 2,7589 | - |
01 de abr. de 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
28 de mar. de 2024 | 2,7206 | 2,7206 | 2,7206 | 2,7206 | 2,7206 | - |
27 de mar. de 2024 | 2,6847 | 2,6847 | 2,6847 | 2,6847 | 2,6847 | - |
26 de mar. de 2024 | 2,7006 | 2,7006 | 2,7006 | 2,7006 | 2,7006 | - |
25 de mar. de 2024 | 2,7484 | 2,7484 | 2,7484 | 2,7484 | 2,7484 | - |
22 de mar. de 2024 | 2,7398 | 2,7398 | 2,7398 | 2,7398 | 2,7398 | - |
21 de mar. de 2024 | 2,7271 | 2,7271 | 2,7271 | 2,7271 | 2,7271 | - |
20 de mar. de 2024 | 2,7332 | 2,7332 | 2,7332 | 2,7332 | 2,7332 | - |
19 de mar. de 2024 | 2,7622 | 2,7622 | 2,7622 | 2,7622 | 2,7622 | - |
18 de mar. de 2024 | 2,7573 | 2,7573 | 2,7573 | 2,7573 | 2,7573 | - |
15 de mar. de 2024 | 2,7208 | 2,7208 | 2,7208 | 2,7208 | 2,7208 | - |
14 de mar. de 2024 | 2,7033 | 2,7033 | 2,7033 | 2,7033 | 2,7033 | - |
13 de mar. de 2024 | 2,6615 | 2,6615 | 2,6615 | 2,6615 | 2,6615 | - |
12 de mar. de 2024 | 2,5864 | 2,5864 | 2,5864 | 2,5864 | 2,5864 | - |
11 de mar. de 2024 | 2,5805 | 2,5805 | 2,5805 | 2,5805 | 2,5805 | - |
08 de mar. de 2024 | 2,5272 | 2,5272 | 2,5272 | 2,5272 | 2,5272 | - |
07 de mar. de 2024 | 2,5548 | 2,5548 | 2,5548 | 2,5548 | 2,5548 | - |
06 de mar. de 2024 | 2,5539 | 2,5539 | 2,5539 | 2,5539 | 2,5539 | - |
05 de mar. de 2024 | 2,5328 | 2,5328 | 2,5328 | 2,5328 | 2,5328 | - |
04 de mar. de 2024 | 2,5857 | 2,5857 | 2,5857 | 2,5857 | 2,5857 | - |
01 de mar. de 2024 | 2,6144 | 2,6144 | 2,6144 | 2,6144 | 2,6144 | - |
29 de fev. de 2024 | 2,5810 | 2,5810 | 2,5810 | 2,5810 | 2,5810 | - |
28 de fev. de 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | - |
27 de fev. de 2024 | 2,3444 | 2,3444 | 2,3444 | 2,3444 | 2,3444 | - |
26 de fev. de 2024 | 2,3056 | 2,3056 | 2,3056 | 2,3056 | 2,3056 | - |
23 de fev. de 2024 | 2,2767 | 2,2767 | 2,2767 | 2,2767 | 2,2767 | - |
22 de fev. de 2024 | 2,3347 | 2,3347 | 2,3347 | 2,3347 | 2,3347 | - |
21 de fev. de 2024 | 2,2860 | 2,2860 | 2,2860 | 2,2860 | 2,2860 | - |
20 de fev. de 2024 | 2,2774 | 2,2774 | 2,2774 | 2,2774 | 2,2774 | - |
16 de fev. de 2024 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | - |
15 de fev. de 2024 | 2,3183 | 2,3183 | 2,3183 | 2,3183 | 2,3183 | - |
14 de fev. de 2024 | 2,3169 | 2,3169 | 2,3169 | 2,3169 | 2,3169 | - |
13 de fev. de 2024 | 2,3946 | 2,3946 | 2,3946 | 2,3946 | 2,3946 | - |
12 de fev. de 2024 | 2,3673 | 2,3673 | 2,3673 | 2,3673 | 2,3673 | - |
09 de fev. de 2024 | 2,3395 | 2,3395 | 2,3395 | 2,3395 | 2,3395 | - |
08 de fev. de 2024 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | - |
07 de fev. de 2024 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | - |
06 de fev. de 2024 | 2,2173 | 2,2173 | 2,2173 | 2,2173 | 2,2173 | - |
05 de fev. de 2024 | 2,2092 | 2,2092 | 2,2092 | 2,2092 | 2,2092 | - |
02 de fev. de 2024 | 2,1475 | 2,1475 | 2,1475 | 2,1475 | 2,1475 | - |
01 de fev. de 2024 | 2,1948 | 2,1948 | 2,1948 | 2,1948 | 2,1948 | - |
31 de jan. de 2024 | 2,2312 | 2,2312 | 2,2312 | 2,2312 | 2,2312 | - |
30 de jan. de 2024 | 2,2607 | 2,2607 | 2,2607 | 2,2607 | 2,2607 | - |
29 de jan. de 2024 | 2,2285 | 2,2285 | 2,2285 | 2,2285 | 2,2285 | - |
26 de jan. de 2024 | 2,2941 | 2,2941 | 2,2941 | 2,2941 | 2,2941 | - |
25 de jan. de 2024 | 2,2644 | 2,2644 | 2,2644 | 2,2644 | 2,2644 | - |
24 de jan. de 2024 | 2,2095 | 2,2095 | 2,2095 | 2,2095 | 2,2095 | - |
23 de jan. de 2024 | 2,2101 | 2,2101 | 2,2101 | 2,2101 | 2,2101 | - |
22 de jan. de 2024 | 2,2378 | 2,2378 | 2,2378 | 2,2378 | 2,2378 | - |
19 de jan. de 2024 | 2,1628 | 2,1628 | 2,1628 | 2,1628 | 2,1628 | - |
18 de jan. de 2024 | 2,1835 | 2,1835 | 2,1835 | 2,1835 | 2,1835 | - |
17 de jan. de 2024 | 2,1354 | 2,1354 | 2,1354 | 2,1354 | 2,1354 | - |
16 de jan. de 2024 | 2,1219 | 2,1219 | 2,1219 | 2,1219 | 2,1219 | - |
12 de jan. de 2024 | 2,1203 | 2,1203 | 2,1203 | 2,1203 | 2,1203 | - |
11 de jan. de 2024 | 2,1143 | 2,1143 | 2,1143 | 2,1143 | 2,1143 | - |
10 de jan. de 2024 | 2,0673 | 2,0673 | 2,0673 | 2,0673 | 2,0673 | - |
09 de jan. de 2024 | 2,0768 | 2,0768 | 2,0768 | 2,0768 | 2,0768 | - |
08 de jan. de 2024 | 2,0278 | 2,0278 | 2,0278 | 2,0278 | 2,0278 | - |
05 de jan. de 2024 | 2,1055 | 2,1055 | 2,1055 | 2,1055 | 2,1055 | - |
04 de jan. de 2024 | 2,1101 | 2,1101 | 2,1101 | 2,1101 | 2,1101 | - |
03 de jan. de 2024 | 2,1581 | 2,1581 | 2,1581 | 2,1581 | 2,1581 | - |
02 de jan. de 2024 | 2,0949 | 2,0949 | 2,0949 | 2,0949 | 2,0949 | - |
29 de dez. de 2023 | 2,1063 | 2,1063 | 2,1063 | 2,1063 | 2,1063 | - |
28 de dez. de 2023 | 2,0852 | 2,0852 | 2,0852 | 2,0852 | 2,0852 | - |
27 de dez. de 2023 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
26 de dez. de 2023 | 2,1583 | 2,1583 | 2,1583 | 2,1583 | 2,1583 | - |
22 de dez. de 2023 | 2,1301 | 2,1301 | 2,1301 | 2,1301 | 2,1301 | - |
21 de dez. de 2023 | 2,1585 | 2,1585 | 2,1585 | 2,1585 | 2,1585 | - |
20 de dez. de 2023 | 2,2007 | 2,2007 | 2,2007 | 2,2007 | 2,2007 | - |
19 de dez. de 2023 | 2,2008 | 2,2008 | 2,2008 | 2,2008 | 2,2008 | - |
18 de dez. de 2023 | 2,1590 | 2,1590 | 2,1590 | 2,1590 | 2,1590 | - |
15 de dez. de 2023 | 2,1370 | 2,1370 | 2,1370 | 2,1370 | 2,1370 | - |
14 de dez. de 2023 | 2,1188 | 2,1188 | 2,1188 | 2,1188 | 2,1188 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |