Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
02 de mai. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
01 de mai. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 300 |
30 de abr. de 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
29 de abr. de 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
26 de abr. de 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
25 de abr. de 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
24 de abr. de 2024 | 2,0800 | 2,0800 | 2,0400 | 2,0400 | 2,0400 | 1.000 |
23 de abr. de 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
22 de abr. de 2024 | 2,0000 | 2,0000 | 1,8800 | 1,8800 | 1,8800 | 10.000 |
19 de abr. de 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
18 de abr. de 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
17 de abr. de 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
16 de abr. de 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
15 de abr. de 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 200 |
12 de abr. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
11 de abr. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
10 de abr. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
09 de abr. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
08 de abr. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
05 de abr. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
04 de abr. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
03 de abr. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
02 de abr. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 2.500 |
01 de abr. de 2024 | 1,8300 | 2,1600 | 1,8300 | 2,1600 | 2,1600 | 600 |
28 de mar. de 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
27 de mar. de 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 200 |
26 de mar. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
25 de mar. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
22 de mar. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
21 de mar. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
20 de mar. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
19 de mar. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
18 de mar. de 2024 | 2,0500 | 2,1800 | 2,0500 | 2,1800 | 2,1800 | 200 |
15 de mar. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
14 de mar. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
13 de mar. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
12 de mar. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
11 de mar. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
08 de mar. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 900 |
07 de mar. de 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1.000 |
06 de mar. de 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
05 de mar. de 2024 | 2,1700 | 2,2100 | 2,1300 | 2,2100 | 2,2100 | 13.200 |
04 de mar. de 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
01 de mar. de 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
29 de fev. de 2024 | 2,3500 | 2,3500 | 2,2700 | 2,2700 | 2,2700 | 11.200 |
28 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
27 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
26 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
23 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1.500 |
22 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2.800 |
21 de fev. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
20 de fev. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
16 de fev. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
15 de fev. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
14 de fev. de 2024 | 1,7800 | 1,8400 | 1,7800 | 1,8400 | 1,8400 | 2.600 |
13 de fev. de 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
12 de fev. de 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
09 de fev. de 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
08 de fev. de 2024 | 1,8500 | 1,8500 | 1,7800 | 1,7800 | 1,7800 | 7.200 |
07 de fev. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
06 de fev. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
05 de fev. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
02 de fev. de 2024 | 1,7400 | 1,7500 | 1,7400 | 1,7500 | 1,7500 | 2.100 |
01 de fev. de 2024 | 1,7700 | 1,8000 | 1,7700 | 1,8000 | 1,8000 | 1.100 |
31 de jan. de 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 800 |
30 de jan. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
29 de jan. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
26 de jan. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
25 de jan. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
24 de jan. de 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 800 |
23 de jan. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
22 de jan. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
19 de jan. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
18 de jan. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
17 de jan. de 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
16 de jan. de 2024 | 1,9800 | 1,9800 | 1,8400 | 1,8400 | 1,8400 | 800 |
12 de jan. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
11 de jan. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
10 de jan. de 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 2.000 |
09 de jan. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
08 de jan. de 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 100 |
05 de jan. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
04 de jan. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
03 de jan. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
02 de jan. de 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
29 de dez. de 2023 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
28 de dez. de 2023 | 2,2200 | 2,2500 | 2,2200 | 2,2500 | 2,2500 | 700 |
27 de dez. de 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 3.300 |
26 de dez. de 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
22 de dez. de 2023 | 2,0300 | 2,0300 | 2,0000 | 2,0000 | 2,0000 | 1.300 |
21 de dez. de 2023 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
20 de dez. de 2023 | 2,0800 | 2,1100 | 2,0800 | 2,1100 | 2,1100 | 2.100 |
19 de dez. de 2023 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
18 de dez. de 2023 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
15 de dez. de 2023 | 2,1600 | 2,2400 | 2,1600 | 2,2400 | 2,2400 | 1.400 |
14 de dez. de 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
13 de dez. de 2023 | 2,1700 | 2,1700 | 2,0000 | 2,0000 | 2,0000 | 200 |
12 de dez. de 2023 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 800 |
11 de dez. de 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
08 de dez. de 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |