Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
03 de jun. de 2024 | - | - | - | - | - | - |
31 de mai. de 2024 | 1,5914 | 1,5914 | 1,5914 | 1,5914 | 1,5914 | - |
30 de mai. de 2024 | 1,5880 | 1,5880 | 1,5880 | 1,5880 | 1,5880 | - |
29 de mai. de 2024 | 1,5977 | 1,5977 | 1,5977 | 1,5977 | 1,5977 | - |
28 de mai. de 2024 | 1,6033 | 1,6033 | 1,6033 | 1,6033 | 1,6033 | - |
27 de mai. de 2024 | 1,5986 | 1,5986 | 1,5986 | 1,5986 | 1,5986 | - |
24 de mai. de 2024 | 1,6023 | 1,6023 | 1,6023 | 1,6023 | 1,6023 | - |
23 de mai. de 2024 | 1,6028 | 1,6028 | 1,6028 | 1,6028 | 1,6028 | - |
22 de mai. de 2024 | 1,6073 | 1,6073 | 1,6073 | 1,6073 | 1,6073 | - |
21 de mai. de 2024 | 1,6079 | 1,6079 | 1,6079 | 1,6079 | 1,6079 | - |
20 de mai. de 2024 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | - |
17 de mai. de 2024 | 1,6075 | 1,6075 | 1,6075 | 1,6075 | 1,6075 | - |
16 de mai. de 2024 | 1,6081 | 1,6081 | 1,6081 | 1,6081 | 1,6081 | - |
15 de mai. de 2024 | 1,6009 | 1,6009 | 1,6009 | 1,6009 | 1,6009 | - |
14 de mai. de 2024 | 1,6007 | 1,6007 | 1,6007 | 1,6007 | 1,6007 | - |
13 de mai. de 2024 | 1,6034 | 1,6034 | 1,6034 | 1,6034 | 1,6034 | - |
10 de mai. de 2024 | 1,5957 | 1,5957 | 1,5957 | 1,5957 | 1,5957 | - |
09 de mai. de 2024 | 1,5951 | 1,5951 | 1,5951 | 1,5951 | 1,5951 | - |
08 de mai. de 2024 | 1,5880 | 1,5880 | 1,5880 | 1,5880 | 1,5880 | - |
07 de mai. de 2024 | 1,5772 | 1,5772 | 1,5772 | 1,5772 | 1,5772 | - |
06 de mai. de 2024 | - | - | - | - | - | - |
03 de mai. de 2024 | 1,5706 | 1,5706 | 1,5706 | 1,5706 | 1,5706 | - |
02 de mai. de 2024 | 1,5733 | 1,5733 | 1,5733 | 1,5733 | 1,5733 | - |
30 de abr. de 2024 | 1,5797 | 1,5797 | 1,5797 | 1,5797 | 1,5797 | - |
29 de abr. de 2024 | 1,5774 | 1,5774 | 1,5774 | 1,5774 | 1,5774 | - |
26 de abr. de 2024 | 1,5609 | 1,5609 | 1,5609 | 1,5609 | 1,5609 | - |
25 de abr. de 2024 | 1,5754 | 1,5754 | 1,5754 | 1,5754 | 1,5754 | - |
24 de abr. de 2024 | 1,5756 | 1,5756 | 1,5756 | 1,5756 | 1,5756 | - |
23 de abr. de 2024 | 1,5672 | 1,5672 | 1,5672 | 1,5672 | 1,5672 | - |
22 de abr. de 2024 | 1,5624 | 1,5624 | 1,5624 | 1,5624 | 1,5624 | - |
19 de abr. de 2024 | 1,5633 | 1,5633 | 1,5633 | 1,5633 | 1,5633 | - |
18 de abr. de 2024 | 1,5682 | 1,5682 | 1,5682 | 1,5682 | 1,5682 | - |
17 de abr. de 2024 | 1,5626 | 1,5626 | 1,5626 | 1,5626 | 1,5626 | - |
16 de abr. de 2024 | 1,5825 | 1,5825 | 1,5825 | 1,5825 | 1,5825 | - |
15 de abr. de 2024 | 1,5811 | 1,5811 | 1,5811 | 1,5811 | 1,5811 | - |
12 de abr. de 2024 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | - |
11 de abr. de 2024 | 1,5739 | 1,5739 | 1,5739 | 1,5739 | 1,5739 | - |
10 de abr. de 2024 | 1,5796 | 1,5796 | 1,5796 | 1,5796 | 1,5796 | - |
09 de abr. de 2024 | 1,5781 | 1,5781 | 1,5781 | 1,5781 | 1,5781 | - |
08 de abr. de 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | - |
05 de abr. de 2024 | 1,5843 | 1,5843 | 1,5843 | 1,5843 | 1,5843 | - |
04 de abr. de 2024 | 1,5788 | 1,5788 | 1,5788 | 1,5788 | 1,5788 | - |
03 de abr. de 2024 | 1,5796 | 1,5796 | 1,5796 | 1,5796 | 1,5796 | - |
02 de abr. de 2024 | 1,5895 | 1,5895 | 1,5895 | 1,5895 | 1,5895 | - |
28 de mar. de 2024 | 1,5885 | 1,5885 | 1,5885 | 1,5885 | 1,5885 | - |
27 de mar. de 2024 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | - |
26 de mar. de 2024 | 1,5828 | 1,5828 | 1,5828 | 1,5828 | 1,5828 | - |
25 de mar. de 2024 | 1,5825 | 1,5825 | 1,5825 | 1,5825 | 1,5825 | - |
22 de mar. de 2024 | 1,5826 | 1,5826 | 1,5826 | 1,5826 | 1,5826 | - |
21 de mar. de 2024 | 1,5748 | 1,5748 | 1,5748 | 1,5748 | 1,5748 | - |
20 de mar. de 2024 | 1,5728 | 1,5728 | 1,5728 | 1,5728 | 1,5728 | - |
19 de mar. de 2024 | 1,5727 | 1,5727 | 1,5727 | 1,5727 | 1,5727 | - |
18 de mar. de 2024 | - | - | - | - | - | - |
15 de mar. de 2024 | 1,5773 | 1,5773 | 1,5773 | 1,5773 | 1,5773 | - |
14 de mar. de 2024 | 1,5816 | 1,5816 | 1,5816 | 1,5816 | 1,5816 | - |
13 de mar. de 2024 | 1,5788 | 1,5788 | 1,5788 | 1,5788 | 1,5788 | - |
12 de mar. de 2024 | 1,5723 | 1,5723 | 1,5723 | 1,5723 | 1,5723 | - |
11 de mar. de 2024 | 1,5819 | 1,5819 | 1,5819 | 1,5819 | 1,5819 | - |
08 de mar. de 2024 | 1,5813 | 1,5813 | 1,5813 | 1,5813 | 1,5813 | - |
07 de mar. de 2024 | 1,5675 | 1,5675 | 1,5675 | 1,5675 | 1,5675 | - |
06 de mar. de 2024 | 1,5644 | 1,5644 | 1,5644 | 1,5644 | 1,5644 | - |
05 de mar. de 2024 | 1,5595 | 1,5595 | 1,5595 | 1,5595 | 1,5595 | - |
04 de mar. de 2024 | 1,5552 | 1,5552 | 1,5552 | 1,5552 | 1,5552 | - |
01 de mar. de 2024 | 1,5565 | 1,5565 | 1,5565 | 1,5565 | 1,5565 | - |
29 de fev. de 2024 | 1,5542 | 1,5542 | 1,5542 | 1,5542 | 1,5542 | - |
28 de fev. de 2024 | 1,5545 | 1,5545 | 1,5545 | 1,5545 | 1,5545 | - |
27 de fev. de 2024 | 1,5565 | 1,5565 | 1,5565 | 1,5565 | 1,5565 | - |
26 de fev. de 2024 | 1,5628 | 1,5628 | 1,5628 | 1,5628 | 1,5628 | - |
23 de fev. de 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
22 de fev. de 2024 | 1,5470 | 1,5470 | 1,5470 | 1,5470 | 1,5470 | - |
21 de fev. de 2024 | 1,5489 | 1,5489 | 1,5489 | 1,5489 | 1,5489 | - |
20 de fev. de 2024 | 1,5483 | 1,5483 | 1,5483 | 1,5483 | 1,5483 | - |
19 de fev. de 2024 | 1,5454 | 1,5454 | 1,5454 | 1,5454 | 1,5454 | - |
16 de fev. de 2024 | 1,5421 | 1,5421 | 1,5421 | 1,5421 | 1,5421 | - |
15 de fev. de 2024 | 1,5353 | 1,5353 | 1,5353 | 1,5353 | 1,5353 | - |
14 de fev. de 2024 | 1,5271 | 1,5271 | 1,5271 | 1,5271 | 1,5271 | - |
13 de fev. de 2024 | 1,5372 | 1,5372 | 1,5372 | 1,5372 | 1,5372 | - |
12 de fev. de 2024 | 1,5315 | 1,5315 | 1,5315 | 1,5315 | 1,5315 | - |
09 de fev. de 2024 | 1,5334 | 1,5334 | 1,5334 | 1,5334 | 1,5334 | - |
08 de fev. de 2024 | 1,5361 | 1,5361 | 1,5361 | 1,5361 | 1,5361 | - |
07 de fev. de 2024 | 1,5365 | 1,5365 | 1,5365 | 1,5365 | 1,5365 | - |
06 de fev. de 2024 | 1,5346 | 1,5346 | 1,5346 | 1,5346 | 1,5346 | - |
05 de fev. de 2024 | - | - | - | - | - | - |
02 de fev. de 2024 | 1,5394 | 1,5394 | 1,5394 | 1,5394 | 1,5394 | - |
01 de fev. de 2024 | 1,5448 | 1,5448 | 1,5448 | 1,5448 | 1,5448 | - |
31 de jan. de 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
30 de jan. de 2024 | 1,5385 | 1,5385 | 1,5385 | 1,5385 | 1,5385 | - |
29 de jan. de 2024 | 1,5343 | 1,5343 | 1,5343 | 1,5343 | 1,5343 | - |
26 de jan. de 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
25 de jan. de 2024 | 1,5185 | 1,5185 | 1,5185 | 1,5185 | 1,5185 | - |
24 de jan. de 2024 | 1,5094 | 1,5094 | 1,5094 | 1,5094 | 1,5094 | - |
23 de jan. de 2024 | 1,5133 | 1,5133 | 1,5133 | 1,5133 | 1,5133 | - |
22 de jan. de 2024 | 1,5065 | 1,5065 | 1,5065 | 1,5065 | 1,5065 | - |
19 de jan. de 2024 | 1,5058 | 1,5058 | 1,5058 | 1,5058 | 1,5058 | - |
18 de jan. de 2024 | 1,4985 | 1,4985 | 1,4985 | 1,4985 | 1,4985 | - |
17 de jan. de 2024 | 1,5122 | 1,5122 | 1,5122 | 1,5122 | 1,5122 | - |
16 de jan. de 2024 | 1,5165 | 1,5165 | 1,5165 | 1,5165 | 1,5165 | - |
15 de jan. de 2024 | 1,5208 | 1,5208 | 1,5208 | 1,5208 | 1,5208 | - |
12 de jan. de 2024 | 1,5184 | 1,5184 | 1,5184 | 1,5184 | 1,5184 | - |
11 de jan. de 2024 | 1,5154 | 1,5154 | 1,5154 | 1,5154 | 1,5154 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |