Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de mar. de 2024 | 1,2900 | 1,3300 | 1,2000 | 1,3100 | 1,3100 | 760.400 |
27 de mar. de 2024 | 1,2800 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 435.000 |
26 de mar. de 2024 | 1,3500 | 1,3800 | 1,2800 | 1,3000 | 1,3000 | 492.100 |
25 de mar. de 2024 | 1,4300 | 1,4300 | 1,3200 | 1,3400 | 1,3400 | 954.200 |
22 de mar. de 2024 | 1,3400 | 1,4700 | 1,3100 | 1,4300 | 1,4300 | 759.900 |
21 de mar. de 2024 | 1,3300 | 1,3400 | 1,2800 | 1,3200 | 1,3200 | 578.500 |
20 de mar. de 2024 | 1,2900 | 1,3400 | 1,2800 | 1,3300 | 1,3300 | 428.400 |
19 de mar. de 2024 | 1,3100 | 1,3300 | 1,2700 | 1,3100 | 1,3100 | 283.000 |
18 de mar. de 2024 | 1,3300 | 1,3300 | 1,2900 | 1,3000 | 1,3000 | 163.100 |
15 de mar. de 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 232.100 |
14 de mar. de 2024 | 1,3500 | 1,3600 | 1,3100 | 1,3300 | 1,3300 | 249.100 |
13 de mar. de 2024 | 1,3300 | 1,3700 | 1,3200 | 1,3600 | 1,3600 | 276.400 |
12 de mar. de 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3500 | 1,3500 | 341.200 |
11 de mar. de 2024 | 1,4200 | 1,4200 | 1,3300 | 1,3300 | 1,3300 | 496.500 |
08 de mar. de 2024 | 1,4100 | 1,4500 | 1,3900 | 1,4300 | 1,4300 | 410.900 |
07 de mar. de 2024 | 1,4400 | 1,4800 | 1,3900 | 1,4300 | 1,4300 | 322.000 |
06 de mar. de 2024 | 1,3700 | 1,4900 | 1,3700 | 1,4600 | 1,4600 | 594.100 |
05 de mar. de 2024 | 1,4300 | 1,4400 | 1,3800 | 1,3800 | 1,3800 | 412.200 |
04 de mar. de 2024 | 1,5100 | 1,5100 | 1,4200 | 1,4400 | 1,4400 | 451.100 |
01 de mar. de 2024 | 1,5000 | 1,5300 | 1,4800 | 1,5000 | 1,5000 | 250.300 |
29 de fev. de 2024 | 1,5000 | 1,5500 | 1,4800 | 1,5000 | 1,5000 | 456.800 |
28 de fev. de 2024 | 1,5000 | 1,5300 | 1,4800 | 1,5300 | 1,5300 | 370.400 |
27 de fev. de 2024 | 1,4700 | 1,5200 | 1,4500 | 1,5200 | 1,5200 | 496.500 |
26 de fev. de 2024 | 1,5100 | 1,5200 | 1,4500 | 1,4700 | 1,4700 | 419.700 |
23 de fev. de 2024 | 1,5700 | 1,5900 | 1,5000 | 1,5100 | 1,5100 | 344.000 |
22 de fev. de 2024 | 1,5400 | 1,5900 | 1,5400 | 1,5700 | 1,5700 | 376.700 |
21 de fev. de 2024 | 1,5900 | 1,5900 | 1,5200 | 1,5300 | 1,5300 | 326.200 |
20 de fev. de 2024 | 1,6100 | 1,6600 | 1,5700 | 1,5900 | 1,5900 | 420.500 |
19 de fev. de 2024 | 1,5400 | 1,6400 | 1,5100 | 1,6200 | 1,6200 | 476.400 |
16 de fev. de 2024 | 1,5500 | 1,5500 | 1,5100 | 1,5300 | 1,5300 | 334.400 |
15 de fev. de 2024 | 1,5700 | 1,5900 | 1,5200 | 1,5300 | 1,5300 | 335.300 |
14 de fev. de 2024 | 1,5600 | 1,5700 | 1,5300 | 1,5700 | 1,5700 | 163.300 |
09 de fev. de 2024 | 1,6200 | 1,6800 | 1,5400 | 1,5600 | 1,5600 | 633.200 |
08 de fev. de 2024 | 1,5900 | 1,6200 | 1,5000 | 1,6000 | 1,6000 | 471.500 |
07 de fev. de 2024 | 1,5000 | 1,6000 | 1,5000 | 1,5700 | 1,5700 | 523.900 |
06 de fev. de 2024 | 1,4900 | 1,5200 | 1,4700 | 1,4800 | 1,4800 | 302.000 |
05 de fev. de 2024 | 1,5100 | 1,5400 | 1,4700 | 1,4800 | 1,4800 | 640.800 |
02 de fev. de 2024 | 1,5400 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 374.100 |
01 de fev. de 2024 | 1,6300 | 1,6300 | 1,5400 | 1,5500 | 1,5500 | 367.900 |
31 de jan. de 2024 | 1,5600 | 1,6800 | 1,5600 | 1,5900 | 1,5900 | 402.300 |
30 de jan. de 2024 | 1,5800 | 1,5900 | 1,5500 | 1,5700 | 1,5700 | 307.600 |
29 de jan. de 2024 | 1,6300 | 1,6300 | 1,5600 | 1,5700 | 1,5700 | 205.000 |
26 de jan. de 2024 | 1,6400 | 1,6500 | 1,6200 | 1,6300 | 1,6300 | 247.500 |
25 de jan. de 2024 | 1,6600 | 1,6800 | 1,6100 | 1,6300 | 1,6300 | 322.300 |
24 de jan. de 2024 | 1,6900 | 1,7100 | 1,6300 | 1,6600 | 1,6600 | 232.200 |
23 de jan. de 2024 | 1,5700 | 1,6800 | 1,5100 | 1,6700 | 1,6700 | 635.500 |
22 de jan. de 2024 | 1,6500 | 1,6900 | 1,5600 | 1,5600 | 1,5600 | 486.200 |
19 de jan. de 2024 | 1,6400 | 1,6800 | 1,5500 | 1,6400 | 1,6400 | 699.400 |
18 de jan. de 2024 | 1,7200 | 1,7200 | 1,6300 | 1,6300 | 1,6300 | 529.300 |
17 de jan. de 2024 | 1,7500 | 1,7600 | 1,6800 | 1,6900 | 1,6900 | 663.800 |
16 de jan. de 2024 | 1,8300 | 1,8300 | 1,7200 | 1,7600 | 1,7600 | 586.400 |
15 de jan. de 2024 | 1,8500 | 1,8900 | 1,8000 | 1,8200 | 1,8200 | 378.800 |
12 de jan. de 2024 | 1,8900 | 1,9500 | 1,8400 | 1,8500 | 1,8500 | 570.100 |
11 de jan. de 2024 | 1,9500 | 1,9500 | 1,8600 | 1,8800 | 1,8800 | 596.300 |
10 de jan. de 2024 | 1,9400 | 1,9800 | 1,9100 | 1,9500 | 1,9500 | 334.800 |
09 de jan. de 2024 | 1,9900 | 2,0200 | 1,9300 | 1,9500 | 1,9500 | 613.200 |
08 de jan. de 2024 | 1,9900 | 2,0100 | 1,9700 | 1,9900 | 1,9900 | 258.000 |
05 de jan. de 2024 | 1,9500 | 2,0300 | 1,9500 | 1,9900 | 1,9900 | 314.300 |
04 de jan. de 2024 | 2,0000 | 2,0000 | 1,9500 | 1,9500 | 1,9500 | 286.300 |
03 de jan. de 2024 | 1,9500 | 2,0100 | 1,9100 | 1,9900 | 1,9900 | 480.100 |
02 de jan. de 2024 | 2,0400 | 2,0400 | 1,9500 | 1,9500 | 1,9500 | 477.300 |
28 de dez. de 2023 | 2,0500 | 2,1000 | 2,0000 | 2,0400 | 2,0400 | 563.600 |
27 de dez. de 2023 | 1,9700 | 2,0700 | 1,9700 | 2,0500 | 2,0500 | 537.900 |
26 de dez. de 2023 | 2,0100 | 2,0200 | 1,9500 | 1,9700 | 1,9700 | 599.300 |
22 de dez. de 2023 | 2,0700 | 2,0700 | 1,9700 | 1,9900 | 1,9900 | 1.248.600 |
21 de dez. de 2023 | 2,1100 | 2,1100 | 2,0500 | 2,0500 | 2,0500 | 581.000 |
20 de dez. de 2023 | 2,1300 | 2,2000 | 2,0500 | 2,1000 | 2,1000 | 1.175.000 |
19 de dez. de 2023 | 2,1800 | 2,1900 | 2,0900 | 2,1100 | 2,1100 | 876.800 |
18 de dez. de 2023 | 2,1100 | 2,1400 | 2,0200 | 2,1400 | 2,1400 | 1.068.300 |
15 de dez. de 2023 | 2,1300 | 2,1300 | 2,0600 | 2,0600 | 2,0600 | 727.500 |
14 de dez. de 2023 | 2,2100 | 2,2200 | 2,1100 | 2,1100 | 2,1100 | 447.700 |
13 de dez. de 2023 | 2,1100 | 2,2100 | 2,0800 | 2,2100 | 2,2100 | 583.700 |
12 de dez. de 2023 | 2,1200 | 2,1400 | 2,0900 | 2,1100 | 2,1100 | 398.500 |
11 de dez. de 2023 | 2,1600 | 2,1900 | 2,1100 | 2,1300 | 2,1300 | 397.100 |
08 de dez. de 2023 | 2,2400 | 2,3100 | 2,1700 | 2,1700 | 2,1700 | 851.200 |
07 de dez. de 2023 | 2,0600 | 2,2300 | 2,0600 | 2,2300 | 2,2300 | 812.500 |
06 de dez. de 2023 | 2,0900 | 2,1100 | 2,0300 | 2,0600 | 2,0600 | 557.500 |
05 de dez. de 2023 | 2,0200 | 2,0800 | 2,0000 | 2,0800 | 2,0800 | 476.900 |
04 de dez. de 2023 | 2,1200 | 2,1600 | 2,0100 | 2,0100 | 2,0100 | 539.400 |
01 de dez. de 2023 | 2,0700 | 2,1300 | 2,0500 | 2,1300 | 2,1300 | 753.100 |
30 de nov. de 2023 | 2,0800 | 2,1100 | 2,0300 | 2,0800 | 2,0800 | 610.300 |
29 de nov. de 2023 | 2,0700 | 2,1300 | 2,0500 | 2,0900 | 2,0900 | 832.800 |
28 de nov. de 2023 | 2,1300 | 2,1500 | 2,0200 | 2,0300 | 2,0300 | 1.054.300 |
27 de nov. de 2023 | 2,2100 | 2,2100 | 2,1200 | 2,1300 | 2,1300 | 481.500 |
24 de nov. de 2023 | 2,1600 | 2,2700 | 2,1300 | 2,2000 | 2,2000 | 781.000 |
23 de nov. de 2023 | 2,1400 | 2,1900 | 2,1100 | 2,1600 | 2,1600 | 489.600 |
22 de nov. de 2023 | 2,1300 | 2,2000 | 2,0800 | 2,1400 | 2,1400 | 939.100 |
21 de nov. de 2023 | 2,2400 | 2,2700 | 2,0900 | 2,1100 | 2,1100 | 969.000 |
20 de nov. de 2023 | 2,1600 | 2,3500 | 2,1600 | 2,2500 | 2,2500 | 1.516.500 |
17 de nov. de 2023 | 2,0600 | 2,2600 | 2,0600 | 2,1400 | 2,1400 | 2.268.700 |
16 de nov. de 2023 | 2,0000 | 2,0800 | 1,9300 | 2,0100 | 2,0100 | 1.235.500 |
14 de nov. de 2023 | 1,9600 | 2,1300 | 1,9600 | 2,1000 | 2,1000 | 697.400 |
13 de nov. de 2023 | 1,9500 | 2,0000 | 1,9500 | 1,9800 | 1,9800 | 343.500 |
10 de nov. de 2023 | 1,9400 | 2,0300 | 1,9400 | 1,9700 | 1,9700 | 509.000 |
09 de nov. de 2023 | 1,9700 | 2,0000 | 1,9300 | 1,9500 | 1,9500 | 285.700 |
08 de nov. de 2023 | 1,9600 | 2,0400 | 1,9400 | 1,9900 | 1,9900 | 383.000 |
07 de nov. de 2023 | 1,8700 | 2,0000 | 1,8700 | 1,9600 | 1,9600 | 382.100 |
06 de nov. de 2023 | 1,9500 | 2,0300 | 1,8900 | 1,8900 | 1,8900 | 558.200 |
03 de nov. de 2023 | 1,9000 | 1,9600 | 1,8600 | 1,9500 | 1,9500 | 514.000 |
01 de nov. de 2023 | 1,9100 | 1,9400 | 1,8400 | 1,8400 | 1,8400 | 565.500 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |