Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
07 de jun. de 2024 | 1,9790 | 1,9986 | 1,9659 | 1,9659 | 1,9659 | - |
07 de jun. de 2024 | 1,9536 | 1,9999 | 1,9536 | 1,9775 | 1,9775 | - |
06 de jun. de 2024 | 1,9560 | 1,9824 | 1,9511 | 1,9606 | 1,9606 | - |
05 de jun. de 2024 | 1,9788 | 1,9789 | 1,9631 | 1,9736 | 1,9736 | - |
04 de jun. de 2024 | 1,9893 | 1,9958 | 1,9758 | 1,9874 | 1,9874 | - |
03 de jun. de 2024 | 2,0127 | 2,0127 | 1,9858 | 2,0145 | 2,0145 | - |
31 de mai. de 2024 | 2,0295 | 2,0340 | 1,9985 | 2,0360 | 2,0360 | - |
30 de mai. de 2024 | 2,0505 | 2,0560 | 2,0333 | 2,0473 | 2,0473 | - |
29 de mai. de 2024 | 2,0324 | 2,0581 | 2,0324 | 2,0302 | 2,0302 | - |
28 de mai. de 2024 | 2,0426 | 2,0499 | 2,0274 | 2,0505 | 2,0505 | - |
27 de mai. de 2024 | 2,0658 | 2,0658 | 2,0452 | 2,0726 | 2,0726 | - |
24 de mai. de 2024 | 2,0674 | 2,0875 | 2,0656 | 2,0816 | 2,0816 | - |
23 de mai. de 2024 | 2,0836 | 2,0836 | 2,0648 | 2,0832 | 2,0832 | - |
22 de mai. de 2024 | 2,0839 | 2,0974 | 2,0770 | 2,0878 | 2,0878 | - |
21 de mai. de 2024 | 2,0822 | 2,1006 | 2,0792 | 2,0809 | 2,0809 | - |
20 de mai. de 2024 | 2,0854 | 2,0990 | 2,0820 | 2,0898 | 2,0898 | - |
17 de mai. de 2024 | 2,0765 | 2,0998 | 2,0765 | 2,0859 | 2,0859 | - |
16 de mai. de 2024 | 2,0785 | 2,0942 | 2,0705 | 2,0752 | 2,0752 | - |
15 de mai. de 2024 | 2,0909 | 2,1041 | 2,0795 | 2,1053 | 2,1053 | - |
14 de mai. de 2024 | 2,0943 | 2,1156 | 2,0943 | 2,1038 | 2,1038 | - |
13 de mai. de 2024 | 2,0977 | 2,1124 | 2,0970 | 2,0969 | 2,0969 | - |
10 de mai. de 2024 | 2,1310 | 2,1310 | 2,0999 | 2,1089 | 2,1089 | - |
09 de mai. de 2024 | 2,1399 | 2,1471 | 2,0971 | 2,1416 | 2,1416 | - |
08 de mai. de 2024 | 2,1283 | 2,1558 | 2,1283 | 2,1420 | 2,1420 | - |
07 de mai. de 2024 | 2,1200 | 2,1411 | 2,1200 | 2,1307 | 2,1307 | - |
06 de mai. de 2024 | 2,1105 | 2,1364 | 2,1105 | 2,1119 | 2,1119 | - |
03 de mai. de 2024 | 2,0861 | 2,1328 | 2,0861 | 2,1224 | 2,1224 | - |
02 de mai. de 2024 | 2,1055 | 2,1383 | 2,0917 | 2,1065 | 2,1065 | - |
01 de mai. de 2024 | 2,1306 | 2,1307 | 2,1065 | 2,1197 | 2,1197 | - |
30 de abr. de 2024 | 2,1284 | 2,1454 | 2,1130 | 2,1350 | 2,1350 | - |
29 de abr. de 2024 | 2,1047 | 2,1405 | 2,1047 | 2,1047 | 2,1047 | - |
26 de abr. de 2024 | 2,1059 | 2,1390 | 2,1006 | 2,1070 | 2,1070 | - |
25 de abr. de 2024 | 2,1133 | 2,1195 | 2,1010 | 2,1122 | 2,1122 | - |
24 de abr. de 2024 | 2,0916 | 2,1199 | 2,0916 | 2,1056 | 2,1056 | - |
23 de abr. de 2024 | 2,0798 | 2,1081 | 2,0798 | 2,1054 | 2,1054 | - |
22 de abr. de 2024 | 2,0737 | 2,1025 | 2,0737 | 2,0779 | 2,0779 | - |
19 de abr. de 2024 | 2,0821 | 2,0974 | 2,0740 | 2,0870 | 2,0870 | - |
18 de abr. de 2024 | 2,0657 | 2,0916 | 2,0657 | 2,0662 | 2,0662 | - |
17 de abr. de 2024 | 2,1024 | 2,1024 | 2,0609 | 2,0790 | 2,0790 | - |
16 de abr. de 2024 | 2,1143 | 2,1143 | 2,0682 | 2,0984 | 2,0984 | - |
15 de abr. de 2024 | 2,1246 | 2,1258 | 2,0924 | 2,1240 | 2,1240 | - |
12 de abr. de 2024 | 2,1070 | 2,1321 | 2,1070 | 2,1055 | 2,1055 | - |
11 de abr. de 2024 | 2,1082 | 2,1208 | 2,1052 | 2,1098 | 2,1098 | - |
10 de abr. de 2024 | 2,0884 | 2,1185 | 2,0884 | 2,1071 | 2,1071 | - |
09 de abr. de 2024 | 2,0792 | 2,1113 | 2,0792 | 2,0785 | 2,0785 | - |
08 de abr. de 2024 | 2,0961 | 2,0994 | 2,0781 | 2,0930 | 2,0930 | - |
05 de abr. de 2024 | 2,0980 | 2,1192 | 2,0930 | 2,1058 | 2,1058 | - |
04 de abr. de 2024 | 2,1031 | 2,1109 | 2,0888 | 2,1107 | 2,1107 | - |
03 de abr. de 2024 | 2,1204 | 2,1217 | 2,0951 | 2,1209 | 2,1209 | - |
02 de abr. de 2024 | 2,1350 | 2,1378 | 2,1149 | 2,1295 | 2,1295 | - |
01 de abr. de 2024 | 2,1295 | 2,1295 | 2,1295 | 2,1341 | 2,1341 | - |
29 de mar. de 2024 | 2,1348 | 2,1348 | 2,1330 | 2,1319 | 2,1319 | - |
28 de mar. de 2024 | 2,1259 | 2,1463 | 2,1259 | 2,1302 | 2,1302 | - |
27 de mar. de 2024 | 2,1149 | 2,1358 | 2,1149 | 2,1244 | 2,1244 | - |
26 de mar. de 2024 | 2,1062 | 2,1255 | 2,1062 | 2,1250 | 2,1250 | - |
25 de mar. de 2024 | 2,1116 | 2,1221 | 2,1068 | 2,1131 | 2,1131 | - |
22 de mar. de 2024 | 2,0931 | 2,1222 | 2,0931 | 2,1011 | 2,1011 | - |
21 de mar. de 2024 | 2,0687 | 2,1043 | 2,0687 | 2,0874 | 2,0874 | - |
20 de mar. de 2024 | 2,0675 | 2,0927 | 2,0675 | 2,0731 | 2,0731 | - |
19 de mar. de 2024 | 2,0743 | 2,0869 | 2,0684 | 2,0733 | 2,0733 | - |
18 de mar. de 2024 | 2,0658 | 2,0811 | 2,0658 | 2,0664 | 2,0664 | - |
15 de mar. de 2024 | 2,0621 | 2,0769 | 2,0614 | 2,0694 | 2,0694 | - |
14 de mar. de 2024 | 2,0481 | 2,0756 | 2,0481 | 2,0542 | 2,0542 | - |
13 de mar. de 2024 | 2,0447 | 2,0622 | 2,0447 | 2,0560 | 2,0560 | - |
12 de mar. de 2024 | 2,0422 | 2,0600 | 2,0392 | 2,0574 | 2,0574 | - |
11 de mar. de 2024 | 2,0605 | 2,0634 | 2,0448 | 2,0616 | 2,0616 | - |
08 de mar. de 2024 | 2,0680 | 2,0719 | 2,0381 | 2,0710 | 2,0710 | - |
07 de mar. de 2024 | 2,0686 | 2,0841 | 2,0686 | 2,0812 | 2,0812 | - |
06 de mar. de 2024 | 2,0908 | 2,0970 | 2,0791 | 2,0943 | 2,0943 | - |
05 de mar. de 2024 | 2,0832 | 2,1009 | 2,0832 | 2,0920 | 2,0920 | - |
04 de mar. de 2024 | 2,0725 | 2,0953 | 2,0725 | 2,0710 | 2,0710 | - |
01 de mar. de 2024 | 2,0731 | 2,0884 | 2,0716 | 2,0854 | 2,0854 | - |
29 de fev. de 2024 | 2,0886 | 2,0886 | 2,0671 | 2,0789 | 2,0789 | - |
28 de fev. de 2024 | 2,0577 | 2,1015 | 2,0577 | 2,0878 | 2,0878 | - |
27 de fev. de 2024 | 2,0492 | 2,0873 | 2,0492 | 2,0639 | 2,0639 | - |
26 de fev. de 2024 | 2,0698 | 2,0712 | 2,0502 | 2,0680 | 2,0680 | - |
23 de fev. de 2024 | 2,0744 | 2,0839 | 2,0633 | 2,0836 | 2,0836 | - |
22 de fev. de 2024 | 2,0972 | 2,0972 | 2,0748 | 2,0983 | 2,0983 | - |
21 de fev. de 2024 | 2,0810 | 2,1077 | 2,0810 | 2,1008 | 2,1008 | - |
20 de fev. de 2024 | 2,0842 | 2,1010 | 2,0842 | 2,0960 | 2,0960 | - |
19 de fev. de 2024 | 2,0900 | 2,1036 | 2,0900 | 2,0904 | 2,0904 | - |
16 de fev. de 2024 | 2,1038 | 2,1077 | 2,0973 | 2,1031 | 2,1031 | - |
15 de fev. de 2024 | 2,1180 | 2,1180 | 2,0958 | 2,1156 | 2,1156 | - |
14 de fev. de 2024 | 2,1132 | 2,1362 | 2,1132 | 2,1372 | 2,1372 | - |
13 de fev. de 2024 | 2,0903 | 2,1344 | 2,0903 | 2,0995 | 2,0995 | - |
12 de fev. de 2024 | 2,0882 | 2,1086 | 2,0882 | 2,0880 | 2,0880 | - |
09 de fev. de 2024 | 2,1003 | 2,1073 | 2,0947 | 2,0964 | 2,0964 | - |
08 de fev. de 2024 | 2,1031 | 2,1090 | 2,0951 | 2,1072 | 2,1072 | - |
07 de fev. de 2024 | 2,0966 | 2,1154 | 2,0966 | 2,1189 | 2,1189 | - |
06 de fev. de 2024 | 2,1210 | 2,1367 | 2,1166 | 2,1229 | 2,1229 | - |
05 de fev. de 2024 | 2,1106 | 2,1282 | 2,1106 | 2,1075 | 2,1075 | - |
02 de fev. de 2024 | 2,1000 | 2,1189 | 2,1000 | 2,1129 | 2,1129 | - |
01 de fev. de 2024 | 2,0857 | 2,1219 | 2,0857 | 2,0966 | 2,0966 | - |
31 de jan. de 2024 | 2,0931 | 2,1060 | 2,0846 | 2,1015 | 2,1015 | - |
30 de jan. de 2024 | 2,1107 | 2,1107 | 2,0953 | 2,1118 | 2,1118 | - |
29 de jan. de 2024 | 2,1098 | 2,1372 | 2,1098 | 2,1068 | 2,1068 | - |
26 de jan. de 2024 | 2,0994 | 2,1277 | 2,0994 | 2,1221 | 2,1221 | - |
25 de jan. de 2024 | 2,0970 | 2,1243 | 2,0970 | 2,1145 | 2,1145 | - |
24 de jan. de 2024 | 2,0899 | 2,1229 | 2,0899 | 2,1155 | 2,1155 | - |
23 de jan. de 2024 | 2,1084 | 2,1124 | 2,0854 | 2,0978 | 2,0978 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |