Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
09 de mai. de 2024 | 0,7900 | 0,7900 | 0,7600 | 0,7600 | 0,7600 | 134 |
08 de mai. de 2024 | 0,8500 | 0,8500 | 0,8000 | 0,8200 | 0,8200 | 308 |
07 de mai. de 2024 | 0,8600 | 0,9000 | 0,8600 | 0,8700 | 0,8700 | 195 |
03 de mai. de 2024 | 0,8600 | 0,8600 | 0,7900 | 0,7900 | 0,7900 | 33 |
03 de mai. de 2024 | 0.0025:1 Desdobramento de ações | |||||
02 de mai. de 2024 | 0,8800 | 0,9200 | 0,8400 | 0,8800 | 0,8800 | 580 |
01 de mai. de 2024 | - | - | - | - | - | - |
30 de abr. de 2024 | 0,9200 | 0,9600 | 0,8400 | 0,8800 | 0,8800 | 248 |
29 de abr. de 2024 | 0,9200 | 0,9600 | 0,9200 | 0,9200 | 0,9200 | 519 |
26 de abr. de 2024 | 0,8800 | 0,9600 | 0,8800 | 0,9200 | 0,9200 | 375 |
25 de abr. de 2024 | 0,9600 | 0,9600 | 0,8400 | 0,8400 | 0,8400 | 257 |
24 de abr. de 2024 | 1,0000 | 1,0400 | 0,9600 | 0,9600 | 0,9600 | 300 |
23 de abr. de 2024 | 0,9200 | 1,0400 | 0,9200 | 1,0000 | 1,0000 | 61 |
22 de abr. de 2024 | 0,8800 | 0,9600 | 0,8800 | 0,9600 | 0,9600 | 143 |
19 de abr. de 2024 | 0,9200 | 0,9600 | 0,9200 | 0,9600 | 0,9600 | 113 |
18 de abr. de 2024 | 0,9200 | 0,9600 | 0,8800 | 0,9200 | 0,9200 | 383 |
17 de abr. de 2024 | 1,0000 | 1,0000 | 0,8800 | 0,9200 | 0,9200 | 424 |
16 de abr. de 2024 | 1,0400 | 1,0400 | 0,9600 | 1,0000 | 1,0000 | 152 |
15 de abr. de 2024 | 1,0000 | 1,0800 | 0,9600 | 1,0240 | 1,0240 | 11.931 |
12 de abr. de 2024 | 1,0400 | 1,0800 | 1,0000 | 1,0000 | 1,0000 | 17.957 |
11 de abr. de 2024 | 1,1600 | 1,1600 | 1,0000 | 1,0400 | 1,0400 | 971 |
10 de abr. de 2024 | 1,0800 | 1,2000 | 1,0800 | 1,1320 | 1,1320 | 12.941 |
09 de abr. de 2024 | 1,4000 | 1,7200 | 1,0800 | 1,4080 | 1,4080 | 145.025 |
08 de abr. de 2024 | 1,1600 | 1,1600 | 1,0000 | 1,0000 | 1,0000 | 292 |
05 de abr. de 2024 | 1,1600 | 1,1600 | 1,0400 | 1,0400 | 1,0400 | 93 |
04 de abr. de 2024 | 1,1600 | 1,1600 | 1,1200 | 1,1600 | 1,1600 | 545 |
03 de abr. de 2024 | 1,2000 | 1,2400 | 1,1200 | 1,1600 | 1,1600 | 136 |
02 de abr. de 2024 | 1,4400 | 1,4400 | 1,2400 | 1,2400 | 1,2400 | 409 |
28 de mar. de 2024 | 1,3200 | 1,4000 | 1,3200 | 1,4000 | 1,4000 | 291 |
27 de mar. de 2024 | 1,4000 | 1,4400 | 1,3200 | 1,3200 | 1,3200 | 1.846 |
26 de mar. de 2024 | 1,4800 | 1,5200 | 1,2800 | 1,4000 | 1,4000 | 2.250 |
25 de mar. de 2024 | 1,4800 | 2,0000 | 1,4400 | 1,5600 | 1,5600 | 9.469 |
22 de mar. de 2024 | 1,2000 | 1,5200 | 1,2000 | 1,3200 | 1,3200 | 1.736 |
21 de mar. de 2024 | 1,2000 | 1,2400 | 1,1200 | 1,2400 | 1,2400 | 173 |
20 de mar. de 2024 | 1,2800 | 1,2800 | 1,2000 | 1,2000 | 1,2000 | 321 |
19 de mar. de 2024 | 1,2800 | 1,3200 | 1,2400 | 1,2400 | 1,2400 | 181 |
18 de mar. de 2024 | 1,4800 | 1,4800 | 1,2000 | 1,2400 | 1,2400 | 13.575 |
15 de mar. de 2024 | 1,4400 | 1,5200 | 1,4400 | 1,5200 | 1,5200 | 12 |
14 de mar. de 2024 | 1,5200 | 1,5200 | 1,4400 | 1,4400 | 1,4400 | 49 |
13 de mar. de 2024 | 1,5200 | 1,5200 | 1,4400 | 1,4400 | 1,4400 | 60 |
12 de mar. de 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 3 |
11 de mar. de 2024 | 1,6400 | 1,6400 | 1,5600 | 1,5600 | 1,5600 | 186 |
08 de mar. de 2024 | 1,5600 | 1,6000 | 1,5600 | 1,6000 | 1,6000 | 5 |
07 de mar. de 2024 | 1,6800 | 1,6800 | 1,6000 | 1,6400 | 1,6400 | 52 |
06 de mar. de 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 3 |
05 de mar. de 2024 | 1,6400 | 1,6800 | 1,6400 | 1,6400 | 1,6400 | 27 |
04 de mar. de 2024 | 1,6400 | 1,6800 | 1,6400 | 1,6800 | 1,6800 | 6 |
01 de mar. de 2024 | 1,7600 | 1,7600 | 1,6400 | 1,6400 | 1,6400 | 126 |
29 de fev. de 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 4 |
28 de fev. de 2024 | 1,6000 | 1,6800 | 1,5200 | 1,6400 | 1,6400 | 531 |
27 de fev. de 2024 | 1,6400 | 1,6800 | 1,6000 | 1,6800 | 1,6800 | 280 |
26 de fev. de 2024 | 1,6400 | 1,6800 | 1,6400 | 1,6800 | 1,6800 | 130 |
23 de fev. de 2024 | 1,6800 | 1,7200 | 1,6400 | 1,6400 | 1,6400 | 115 |
22 de fev. de 2024 | 1,6800 | 1,6800 | 1,6400 | 1,6800 | 1,6800 | 570 |
21 de fev. de 2024 | 1,6800 | 1,7200 | 1,6400 | 1,6400 | 1,6400 | 34 |
20 de fev. de 2024 | 1,6800 | 1,7200 | 1,6800 | 1,7200 | 1,7200 | 14 |
19 de fev. de 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 47 |
16 de fev. de 2024 | 1,8000 | 1,8000 | 1,7600 | 1,7600 | 1,7600 | 13 |
15 de fev. de 2024 | 1,7200 | 1,7600 | 1,7200 | 1,7200 | 1,7200 | 20 |
14 de fev. de 2024 | 1,7200 | 1,8400 | 1,7200 | 1,7600 | 1,7600 | 54 |
13 de fev. de 2024 | 1,8000 | 1,8000 | 1,7600 | 1,7600 | 1,7600 | 22 |
12 de fev. de 2024 | 1,8400 | 1,8400 | 1,8000 | 1,8000 | 1,8000 | - |
09 de fev. de 2024 | 1,7600 | 1,8000 | 1,7600 | 1,8000 | 1,8000 | 42 |
08 de fev. de 2024 | 1,8000 | 1,8800 | 1,7200 | 1,7200 | 1,7200 | 551 |
07 de fev. de 2024 | 1,8000 | 1,9200 | 1,8000 | 1,9200 | 1,9200 | 41 |
06 de fev. de 2024 | 1,8800 | 1,8800 | 1,8000 | 1,8000 | 1,8000 | - |
05 de fev. de 2024 | 1,8800 | 1,8800 | 1,8400 | 1,8400 | 1,8400 | 30 |
02 de fev. de 2024 | 1,9600 | 1,9600 | 1,8800 | 1,8800 | 1,8800 | 207 |
01 de fev. de 2024 | 1,8800 | 1,9200 | 1,8400 | 1,8400 | 1,8400 | 118 |
31 de jan. de 2024 | 1,9600 | 1,9600 | 1,8800 | 1,9600 | 1,9600 | 99 |
30 de jan. de 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9600 | 1,9600 | 52 |
29 de jan. de 2024 | 2,0000 | 2,0000 | 1,9200 | 1,9600 | 1,9600 | 49 |
26 de jan. de 2024 | 2,0000 | 2,1200 | 1,9600 | 2,0000 | 2,0000 | 327 |
25 de jan. de 2024 | 1,9600 | 2,0000 | 1,9600 | 1,9600 | 1,9600 | 39 |
24 de jan. de 2024 | 2,0000 | 2,0000 | 1,9600 | 2,0000 | 2,0000 | 515 |
23 de jan. de 2024 | 1,9600 | 2,0000 | 1,9600 | 1,9600 | 1,9600 | 94 |
22 de jan. de 2024 | 2,0000 | 2,0800 | 2,0000 | 2,0400 | 2,0400 | 2.008 |
19 de jan. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 18 |
18 de jan. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2 |
17 de jan. de 2024 | 2,0000 | 2,0000 | 1,9600 | 2,0000 | 2,0000 | 141 |
16 de jan. de 2024 | 2,0400 | 2,1200 | 2,0000 | 2,0000 | 2,0000 | 73 |
15 de jan. de 2024 | 2,0800 | 2,1200 | 2,0400 | 2,0400 | 2,0400 | 321 |
12 de jan. de 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9600 | 1,9600 | 49 |
11 de jan. de 2024 | 2,0400 | 2,0800 | 2,0400 | 2,0400 | 2,0400 | 58 |
10 de jan. de 2024 | 2,1200 | 2,1200 | 2,0400 | 2,0400 | 2,0400 | 11 |
09 de jan. de 2024 | 2,1600 | 2,1600 | 2,1200 | 2,1200 | 2,1200 | 7 |
08 de jan. de 2024 | 2,1200 | 2,1200 | 2,0800 | 2,0800 | 2,0800 | 30 |
05 de jan. de 2024 | 2,1200 | 2,1200 | 2,0000 | 2,0000 | 2,0000 | 220 |
04 de jan. de 2024 | 2,1600 | 2,2000 | 2,0400 | 2,0800 | 2,0800 | 166 |
03 de jan. de 2024 | 2,0800 | 2,0800 | 2,0400 | 2,0800 | 2,0800 | 265 |
02 de jan. de 2024 | 2,0800 | 2,1600 | 2,0400 | 2,0400 | 2,0400 | 237 |
29 de dez. de 2023 | 2,2000 | 2,2800 | 2,0000 | 2,0400 | 2,0400 | 343 |
28 de dez. de 2023 | 2,2000 | 2,3200 | 2,1600 | 2,2800 | 2,2800 | 280 |
27 de dez. de 2023 | 2,3600 | 2,4000 | 2,1600 | 2,2000 | 2,2000 | 991 |
22 de dez. de 2023 | 2,4400 | 2,5200 | 2,3600 | 2,3600 | 2,3600 | 38 |
21 de dez. de 2023 | 2,5200 | 2,5200 | 2,4000 | 2,4400 | 2,4400 | 69 |
20 de dez. de 2023 | 2,7200 | 2,7600 | 2,3600 | 2,5200 | 2,5200 | 2.515 |
19 de dez. de 2023 | 3,1200 | 3,1600 | 2,6400 | 2,7600 | 2,7600 | 2.280 |
18 de dez. de 2023 | 2,3200 | 3,4400 | 2,3200 | 3,0800 | 3,0800 | 8.619 |
15 de dez. de 2023 | 2,1200 | 2,2000 | 2,1200 | 2,1600 | 2,1600 | 20 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |