Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
24 de mai. de 2024 | 4,0850 | 4,0850 | 4,0850 | 4,0850 | 4,0850 | - |
23 de mai. de 2024 | 4,0950 | 4,0950 | 4,0950 | 4,0950 | 4,0950 | - |
22 de mai. de 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | - |
21 de mai. de 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
20 de mai. de 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
17 de mai. de 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | - |
16 de mai. de 2024 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | - |
15 de mai. de 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
14 de mai. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
13 de mai. de 2024 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | - |
10 de mai. de 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
09 de mai. de 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
08 de mai. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
07 de mai. de 2024 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | - |
06 de mai. de 2024 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | - |
03 de mai. de 2024 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | - |
02 de mai. de 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
30 de abr. de 2024 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | - |
29 de abr. de 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
26 de abr. de 2024 | 3,0850 | 3,0850 | 3,0850 | 3,0850 | 3,0850 | - |
25 de abr. de 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
24 de abr. de 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
23 de abr. de 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
22 de abr. de 2024 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | - |
19 de abr. de 2024 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | - |
18 de abr. de 2024 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | - |
17 de abr. de 2024 | 3,1350 | 3,1350 | 3,1350 | 3,1350 | 3,1350 | - |
16 de abr. de 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
15 de abr. de 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
12 de abr. de 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
11 de abr. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
10 de abr. de 2024 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | - |
09 de abr. de 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | - |
08 de abr. de 2024 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | - |
05 de abr. de 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
04 de abr. de 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
03 de abr. de 2024 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | - |
02 de abr. de 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
28 de mar. de 2024 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | - |
27 de mar. de 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
26 de mar. de 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
25 de mar. de 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
22 de mar. de 2024 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | - |
21 de mar. de 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
20 de mar. de 2024 | 3,1350 | 3,1350 | 3,1350 | 3,1350 | 3,1350 | - |
19 de mar. de 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
18 de mar. de 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
15 de mar. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
14 de mar. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
13 de mar. de 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
12 de mar. de 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | - |
11 de mar. de 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
08 de mar. de 2024 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | - |
07 de mar. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
06 de mar. de 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
05 de mar. de 2024 | 3,2150 | 3,2150 | 3,2150 | 3,2150 | 3,2150 | - |
04 de mar. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
01 de mar. de 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
29 de fev. de 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
28 de fev. de 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
27 de fev. de 2024 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | - |
26 de fev. de 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
23 de fev. de 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
22 de fev. de 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
21 de fev. de 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
20 de fev. de 2024 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | - |
19 de fev. de 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
16 de fev. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
15 de fev. de 2024 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | - |
14 de fev. de 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
13 de fev. de 2024 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | - |
12 de fev. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
09 de fev. de 2024 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | - |
08 de fev. de 2024 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | - |
07 de fev. de 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | - |
06 de fev. de 2024 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | - |
05 de fev. de 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
02 de fev. de 2024 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
01 de fev. de 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
31 de jan. de 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
30 de jan. de 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
29 de jan. de 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
26 de jan. de 2024 | 3,6650 | 3,6650 | 3,6650 | 3,6650 | 3,6650 | - |
25 de jan. de 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
24 de jan. de 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
23 de jan. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
22 de jan. de 2024 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | - |
19 de jan. de 2024 | 3,0850 | 3,0850 | 3,0850 | 3,0850 | 3,0850 | - |
18 de jan. de 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
17 de jan. de 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
16 de jan. de 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
15 de jan. de 2024 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | - |
12 de jan. de 2024 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | - |
11 de jan. de 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
10 de jan. de 2024 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | - |
09 de jan. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
08 de jan. de 2024 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
05 de jan. de 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
04 de jan. de 2024 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | - |
03 de jan. de 2024 | 3,7150 | 3,7150 | 3,7150 | 3,7150 | 3,7150 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |