Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
07 de jun. de 2024 | 1,4885 | 1,4907 | 1,4841 | 1,4850 | 1,4850 | - |
06 de jun. de 2024 | 1,4885 | 1,4921 | 1,4876 | 1,4885 | 1,4885 | - |
05 de jun. de 2024 | 1,4882 | 1,4927 | 1,4854 | 1,4882 | 1,4882 | - |
04 de jun. de 2024 | 1,4865 | 1,4893 | 1,4853 | 1,4865 | 1,4865 | - |
03 de jun. de 2024 | 1,4780 | 1,4841 | 1,4768 | 1,4780 | 1,4780 | - |
31 de mai. de 2024 | 1,4821 | 1,4839 | 1,4779 | 1,4821 | 1,4821 | - |
30 de mai. de 2024 | 1,4817 | 1,4841 | 1,4808 | 1,4817 | 1,4817 | - |
29 de mai. de 2024 | 1,4809 | 1,4846 | 1,4792 | 1,4809 | 1,4809 | - |
28 de mai. de 2024 | 1,4803 | 1,4834 | 1,4798 | 1,4803 | 1,4803 | - |
27 de mai. de 2024 | 1,4827 | 1,4836 | 1,4791 | 1,4827 | 1,4827 | - |
24 de mai. de 2024 | 1,4848 | 1,4882 | 1,4822 | 1,4848 | 1,4848 | - |
23 de mai. de 2024 | 1,4819 | 1,4839 | 1,4788 | 1,4819 | 1,4819 | - |
22 de mai. de 2024 | 1,4806 | 1,4829 | 1,4788 | 1,4806 | 1,4806 | - |
21 de mai. de 2024 | 1,4795 | 1,4834 | 1,4790 | 1,4795 | 1,4795 | - |
20 de mai. de 2024 | 1,4795 | 1,4811 | 1,4773 | 1,4795 | 1,4795 | - |
17 de mai. de 2024 | 1,4796 | 1,4802 | 1,4771 | 1,4796 | 1,4796 | - |
16 de mai. de 2024 | 1,4804 | 1,4821 | 1,4792 | 1,4804 | 1,4804 | - |
15 de mai. de 2024 | 1,4764 | 1,4814 | 1,4749 | 1,4764 | 1,4764 | - |
14 de mai. de 2024 | 1,4749 | 1,4772 | 1,4740 | 1,4749 | 1,4749 | - |
13 de mai. de 2024 | 1,4730 | 1,4773 | 1,4726 | 1,4730 | 1,4730 | - |
10 de mai. de 2024 | 1,4747 | 1,4757 | 1,4694 | 1,4747 | 1,4747 | - |
09 de mai. de 2024 | 1,4752 | 1,4761 | 1,4720 | 1,4752 | 1,4752 | - |
08 de mai. de 2024 | 1,4758 | 1,4787 | 1,4746 | 1,4758 | 1,4758 | - |
07 de mai. de 2024 | 1,4719 | 1,4774 | 1,4714 | 1,4719 | 1,4719 | - |
06 de mai. de 2024 | 1,4729 | 1,4740 | 1,4710 | 1,4729 | 1,4729 | - |
03 de mai. de 2024 | 1,4663 | 1,4745 | 1,4658 | 1,4663 | 1,4663 | - |
02 de mai. de 2024 | 1,4707 | 1,4710 | 1,4643 | 1,4707 | 1,4707 | - |
01 de mai. de 2024 | 1,4695 | 1,4713 | 1,4673 | 1,4695 | 1,4695 | - |
30 de abr. de 2024 | 1,4644 | 1,4725 | 1,4632 | 1,4644 | 1,4644 | - |
29 de abr. de 2024 | 1,4621 | 1,4645 | 1,4608 | 1,4621 | 1,4621 | - |
26 de abr. de 2024 | 1,4652 | 1,4664 | 1,4610 | 1,4652 | 1,4652 | - |
25 de abr. de 2024 | 1,4662 | 1,4690 | 1,4647 | 1,4662 | 1,4662 | - |
24 de abr. de 2024 | 1,4616 | 1,4670 | 1,4606 | 1,4616 | 1,4616 | - |
23 de abr. de 2024 | 1,4596 | 1,4640 | 1,4580 | 1,4596 | 1,4596 | - |
22 de abr. de 2024 | 1,4639 | 1,4645 | 1,4586 | 1,4643 | 1,4643 | - |
19 de abr. de 2024 | 1,4655 | 1,4680 | 1,4637 | 1,4655 | 1,4655 | - |
18 de abr. de 2024 | 1,4693 | 1,4697 | 1,4654 | 1,4693 | 1,4693 | - |
17 de abr. de 2024 | 1,4677 | 1,4698 | 1,4669 | 1,4677 | 1,4677 | - |
16 de abr. de 2024 | 1,4648 | 1,4727 | 1,4638 | 1,4648 | 1,4648 | - |
15 de abr. de 2024 | 1,4650 | 1,4664 | 1,4608 | 1,4650 | 1,4650 | - |
12 de abr. de 2024 | 1,4681 | 1,4685 | 1,4619 | 1,4681 | 1,4681 | - |
11 de abr. de 2024 | 1,4703 | 1,4707 | 1,4668 | 1,4703 | 1,4703 | - |
10 de abr. de 2024 | 1,4738 | 1,4739 | 1,4672 | 1,4738 | 1,4738 | - |
09 de abr. de 2024 | 1,4740 | 1,4763 | 1,4730 | 1,4740 | 1,4740 | - |
08 de abr. de 2024 | 1,4733 | 1,4750 | 1,4707 | 1,4733 | 1,4733 | - |
05 de abr. de 2024 | 1,4677 | 1,4741 | 1,4675 | 1,4677 | 1,4677 | - |
04 de abr. de 2024 | 1,4656 | 1,4669 | 1,4644 | 1,4656 | 1,4656 | - |
03 de abr. de 2024 | 1,4606 | 1,4643 | 1,4605 | 1,4606 | 1,4606 | - |
02 de abr. de 2024 | 1,4574 | 1,4624 | 1,4546 | 1,4574 | 1,4574 | - |
01 de abr. de 2024 | 1,4593 | 1,4626 | 1,4572 | 1,4593 | 1,4593 | - |
29 de mar. de 2024 | 1,4606 | 1,4632 | 1,4583 | 1,4606 | 1,4606 | - |
28 de mar. de 2024 | 1,4690 | 1,4698 | 1,4613 | 1,4690 | 1,4690 | - |
27 de mar. de 2024 | 1,4710 | 1,4735 | 1,4680 | 1,4710 | 1,4710 | - |
26 de mar. de 2024 | 1,4723 | 1,4738 | 1,4691 | 1,4723 | 1,4723 | - |
25 de mar. de 2024 | 1,4710 | 1,4724 | 1,4695 | 1,4710 | 1,4710 | - |
22 de mar. de 2024 | 1,4693 | 1,4720 | 1,4664 | 1,4693 | 1,4693 | - |
21 de mar. de 2024 | 1,4733 | 1,4745 | 1,4691 | 1,4733 | 1,4733 | - |
20 de mar. de 2024 | 1,4744 | 1,4764 | 1,4719 | 1,4744 | 1,4744 | - |
19 de mar. de 2024 | 1,4717 | 1,4779 | 1,4712 | 1,4717 | 1,4717 | - |
18 de mar. de 2024 | 1,4741 | 1,4767 | 1,4729 | 1,4741 | 1,4741 | - |
15 de mar. de 2024 | 1,4733 | 1,4749 | 1,4708 | 1,4733 | 1,4733 | - |
14 de mar. de 2024 | 1,4749 | 1,4748 | 1,4714 | 1,4749 | 1,4749 | - |
13 de mar. de 2024 | 1,4743 | 1,4762 | 1,4727 | 1,4743 | 1,4743 | - |
12 de mar. de 2024 | 1,4731 | 1,4748 | 1,4715 | 1,4732 | 1,4732 | - |
11 de mar. de 2024 | 1,4756 | 1,4765 | 1,4729 | 1,4756 | 1,4756 | - |
08 de mar. de 2024 | 1,4731 | 1,4751 | 1,4681 | 1,4731 | 1,4731 | - |
07 de mar. de 2024 | 1,4726 | 1,4740 | 1,4660 | 1,4726 | 1,4726 | - |
06 de mar. de 2024 | 1,4752 | 1,4779 | 1,4724 | 1,4752 | 1,4752 | - |
05 de mar. de 2024 | 1,4733 | 1,4761 | 1,4720 | 1,4733 | 1,4733 | - |
04 de mar. de 2024 | 1,4693 | 1,4746 | 1,4687 | 1,4693 | 1,4693 | - |
01 de mar. de 2024 | 1,4665 | 1,4703 | 1,4660 | 1,4665 | 1,4665 | - |
29 de fev. de 2024 | 1,4715 | 1,4748 | 1,4660 | 1,4715 | 1,4715 | - |
28 de fev. de 2024 | 1,4670 | 1,4718 | 1,4660 | 1,4670 | 1,4670 | - |
27 de fev. de 2024 | 1,4649 | 1,4684 | 1,4628 | 1,4651 | 1,4651 | - |
26 de fev. de 2024 | 1,4617 | 1,4677 | 1,4611 | 1,4614 | 1,4614 | - |
23 de fev. de 2024 | 1,4593 | 1,4625 | 1,4578 | 1,4593 | 1,4593 | - |
22 de fev. de 2024 | 1,4603 | 1,4632 | 1,4579 | 1,4603 | 1,4603 | - |
21 de fev. de 2024 | 1,4618 | 1,4622 | 1,4596 | 1,4618 | 1,4618 | - |
20 de fev. de 2024 | 1,4546 | 1,4646 | 1,4530 | 1,4546 | 1,4546 | - |
19 de fev. de 2024 | 1,4534 | 1,4536 | 1,4510 | 1,4535 | 1,4535 | - |
16 de fev. de 2024 | 1,4507 | 1,4529 | 1,4492 | 1,4507 | 1,4507 | - |
15 de fev. de 2024 | 1,4529 | 1,4558 | 1,4517 | 1,4529 | 1,4529 | - |
14 de fev. de 2024 | 1,4526 | 1,4546 | 1,4479 | 1,4526 | 1,4526 | - |
13 de fev. de 2024 | 1,4494 | 1,4542 | 1,4468 | 1,4492 | 1,4492 | - |
12 de fev. de 2024 | 1,4531 | 1,4534 | 1,4472 | 1,4531 | 1,4531 | - |
09 de fev. de 2024 | 1,4505 | 1,4534 | 1,4475 | 1,4505 | 1,4505 | - |
08 de fev. de 2024 | 1,4504 | 1,4519 | 1,4484 | 1,4504 | 1,4504 | - |
07 de fev. de 2024 | 1,4510 | 1,4524 | 1,4482 | 1,4510 | 1,4510 | - |
06 de fev. de 2024 | 1,4544 | 1,4547 | 1,4510 | 1,4544 | 1,4544 | - |
05 de fev. de 2024 | 1,4520 | 1,4534 | 1,4495 | 1,4520 | 1,4520 | - |
02 de fev. de 2024 | 1,4553 | 1,4569 | 1,4509 | 1,4553 | 1,4553 | - |
01 de fev. de 2024 | 1,4514 | 1,4553 | 1,4503 | 1,4514 | 1,4514 | - |
31 de jan. de 2024 | 1,4531 | 1,4570 | 1,4501 | 1,4531 | 1,4531 | - |
30 de jan. de 2024 | 1,4527 | 1,4567 | 1,4494 | 1,4527 | 1,4527 | - |
29 de jan. de 2024 | 1,4588 | 1,4594 | 1,4523 | 1,4588 | 1,4588 | - |
26 de jan. de 2024 | 1,4618 | 1,4625 | 1,4571 | 1,4618 | 1,4618 | - |
25 de jan. de 2024 | 1,4717 | 1,4734 | 1,4615 | 1,4717 | 1,4717 | - |
24 de jan. de 2024 | 1,4609 | 1,4703 | 1,4606 | 1,4609 | 1,4609 | - |
23 de jan. de 2024 | 1,4660 | 1,4692 | 1,4593 | 1,4660 | 1,4660 | - |
22 de jan. de 2024 | 1,4629 | 1,4660 | 1,4606 | 1,4632 | 1,4632 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |