Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
31 de mai. de 2024 | 1,0681 | 1,0681 | 1,0681 | 1,0681 | 1,0681 | - |
30 de mai. de 2024 | 1,0681 | 1,0681 | 1,0681 | 1,0681 | 1,0681 | - |
29 de mai. de 2024 | 1,0679 | 1,0679 | 1,0679 | 1,0679 | 1,0679 | - |
28 de mai. de 2024 | 1,0676 | 1,0676 | 1,0676 | 1,0676 | 1,0676 | - |
27 de mai. de 2024 | 1,0668 | 1,0668 | 1,0668 | 1,0668 | 1,0668 | - |
24 de mai. de 2024 | 1,0666 | 1,0666 | 1,0666 | 1,0666 | 1,0666 | - |
23 de mai. de 2024 | 1,0668 | 1,0668 | 1,0668 | 1,0668 | 1,0668 | - |
22 de mai. de 2024 | 1,0649 | 1,0649 | 1,0649 | 1,0649 | 1,0649 | - |
21 de mai. de 2024 | 1,0640 | 1,0640 | 1,0640 | 1,0640 | 1,0640 | - |
20 de mai. de 2024 | 1,0644 | 1,0644 | 1,0644 | 1,0644 | 1,0644 | - |
17 de mai. de 2024 | 1,0631 | 1,0631 | 1,0631 | 1,0631 | 1,0631 | - |
16 de mai. de 2024 | 1,0638 | 1,0638 | 1,0638 | 1,0638 | 1,0638 | - |
15 de mai. de 2024 | 1,0649 | 1,0649 | 1,0649 | 1,0649 | 1,0649 | - |
14 de mai. de 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
13 de mai. de 2024 | 1,0646 | 1,0646 | 1,0646 | 1,0646 | 1,0646 | - |
10 de mai. de 2024 | 1,0630 | 1,0630 | 1,0630 | 1,0630 | 1,0630 | - |
09 de mai. de 2024 | 1,0634 | 1,0634 | 1,0634 | 1,0634 | 1,0634 | - |
08 de mai. de 2024 | 1,0653 | 1,0653 | 1,0653 | 1,0653 | 1,0653 | - |
07 de mai. de 2024 | 1,0649 | 1,0649 | 1,0649 | 1,0649 | 1,0649 | - |
06 de mai. de 2024 | 1,0625 | 1,0625 | 1,0625 | 1,0625 | 1,0625 | - |
30 de abr. de 2024 | 1,0615 | 1,0615 | 1,0615 | 1,0615 | 1,0615 | - |
29 de abr. de 2024 | 1,0592 | 1,0592 | 1,0592 | 1,0592 | 1,0592 | - |
26 de abr. de 2024 | 1,0633 | 1,0633 | 1,0633 | 1,0633 | 1,0633 | - |
25 de abr. de 2024 | 1,0660 | 1,0660 | 1,0660 | 1,0660 | 1,0660 | - |
24 de abr. de 2024 | 1,0671 | 1,0671 | 1,0671 | 1,0671 | 1,0671 | - |
23 de abr. de 2024 | 1,0701 | 1,0701 | 1,0701 | 1,0701 | 1,0701 | - |
22 de abr. de 2024 | 1,0683 | 1,0683 | 1,0683 | 1,0683 | 1,0683 | - |
19 de abr. de 2024 | 1,0667 | 1,0667 | 1,0667 | 1,0667 | 1,0667 | - |
18 de abr. de 2024 | 1,0657 | 1,0657 | 1,0657 | 1,0657 | 1,0657 | - |
17 de abr. de 2024 | 1,0637 | 1,0637 | 1,0637 | 1,0637 | 1,0637 | - |
16 de abr. de 2024 | 1,0622 | 1,0622 | 1,0622 | 1,0622 | 1,0622 | - |
15 de abr. de 2024 | 1,0616 | 1,0616 | 1,0616 | 1,0616 | 1,0616 | - |
12 de abr. de 2024 | 1,0607 | 1,0607 | 1,0607 | 1,0607 | 1,0607 | - |
11 de abr. de 2024 | 1,0591 | 1,0591 | 1,0591 | 1,0591 | 1,0591 | - |
10 de abr. de 2024 | 1,0589 | 1,0589 | 1,0589 | 1,0589 | 1,0589 | - |
09 de abr. de 2024 | 1,0597 | 1,0597 | 1,0597 | 1,0597 | 1,0597 | - |
08 de abr. de 2024 | 1,0586 | 1,0586 | 1,0586 | 1,0586 | 1,0586 | - |
03 de abr. de 2024 | 1,0576 | 1,0576 | 1,0576 | 1,0576 | 1,0576 | - |
02 de abr. de 2024 | 1,0561 | 1,0561 | 1,0561 | 1,0561 | 1,0561 | - |
01 de abr. de 2024 | 1,0553 | 1,0553 | 1,0553 | 1,0553 | 1,0553 | - |
29 de mar. de 2024 | 1,0557 | 1,0557 | 1,0557 | 1,0557 | 1,0557 | - |
28 de mar. de 2024 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | - |
27 de mar. de 2024 | 1,0548 | 1,0548 | 1,0548 | 1,0548 | 1,0548 | - |
26 de mar. de 2024 | 1,0543 | 1,0543 | 1,0543 | 1,0543 | 1,0543 | - |
25 de mar. de 2024 | 1,0543 | 1,0543 | 1,0543 | 1,0543 | 1,0543 | - |
22 de mar. de 2024 | 1,0553 | 1,0553 | 1,0553 | 1,0553 | 1,0553 | - |
21 de mar. de 2024 | 1,0566 | 1,0566 | 1,0566 | 1,0566 | 1,0566 | - |
20 de mar. de 2024 | 1,0565 | 1,0565 | 1,0565 | 1,0565 | 1,0565 | - |
19 de mar. de 2024 | 1,0581 | 1,0581 | 1,0581 | 1,0581 | 1,0581 | - |
18 de mar. de 2024 | 1,0538 | 1,0538 | 1,0538 | 1,0538 | 1,0538 | - |
15 de mar. de 2024 | 1,0519 | 1,0519 | 1,0519 | 1,0519 | 1,0519 | - |
14 de mar. de 2024 | 1,0506 | 1,0506 | 1,0506 | 1,0506 | 1,0506 | - |
13 de mar. de 2024 | 1,0510 | 1,0510 | 1,0510 | 1,0510 | 1,0510 | - |
12 de mar. de 2024 | 1,0518 | 1,0518 | 1,0518 | 1,0518 | 1,0518 | - |
11 de mar. de 2024 | 1,0559 | 1,0559 | 1,0559 | 1,0559 | 1,0559 | - |
08 de mar. de 2024 | 1,0583 | 1,0583 | 1,0583 | 1,0583 | 1,0583 | - |
07 de mar. de 2024 | 1,0587 | 1,0587 | 1,0587 | 1,0587 | 1,0587 | - |
06 de mar. de 2024 | 1,0581 | 1,0581 | 1,0581 | 1,0581 | 1,0581 | - |
05 de mar. de 2024 | 1,0552 | 1,0552 | 1,0552 | 1,0552 | 1,0552 | - |
04 de mar. de 2024 | 1,0556 | 1,0556 | 1,0556 | 1,0556 | 1,0556 | - |
01 de mar. de 2024 | 1,0541 | 1,0541 | 1,0541 | 1,0541 | 1,0541 | - |
29 de fev. de 2024 | 1,0558 | 1,0558 | 1,0558 | 1,0558 | 1,0558 | - |
28 de fev. de 2024 | 1,0549 | 1,0549 | 1,0549 | 1,0549 | 1,0549 | - |
27 de fev. de 2024 | 1,0541 | 1,0541 | 1,0541 | 1,0541 | 1,0541 | - |
26 de fev. de 2024 | 1,0532 | 1,0532 | 1,0532 | 1,0532 | 1,0532 | - |
23 de fev. de 2024 | 1,0517 | 1,0517 | 1,0517 | 1,0517 | 1,0517 | - |
22 de fev. de 2024 | 1,0507 | 1,0507 | 1,0507 | 1,0507 | 1,0507 | - |
21 de fev. de 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
20 de fev. de 2024 | 1,0498 | 1,0498 | 1,0498 | 1,0498 | 1,0498 | - |
19 de fev. de 2024 | 1,0487 | 1,0487 | 1,0487 | 1,0487 | 1,0487 | - |
08 de fev. de 2024 | 1,0475 | 1,0475 | 1,0475 | 1,0475 | 1,0475 | - |
07 de fev. de 2024 | 1,0479 | 1,0479 | 1,0479 | 1,0479 | 1,0479 | - |
06 de fev. de 2024 | 1,0467 | 1,0467 | 1,0467 | 1,0467 | 1,0467 | - |
05 de fev. de 2024 | 1,0479 | 1,0479 | 1,0479 | 1,0479 | 1,0479 | - |
02 de fev. de 2024 | 1,0470 | 1,0470 | 1,0470 | 1,0470 | 1,0470 | - |
01 de fev. de 2024 | 1,0469 | 1,0469 | 1,0469 | 1,0469 | 1,0469 | - |
31 de jan. de 2024 | 1,0468 | 1,0468 | 1,0468 | 1,0468 | 1,0468 | - |
30 de jan. de 2024 | 1,0462 | 1,0462 | 1,0462 | 1,0462 | 1,0462 | - |
29 de jan. de 2024 | 1,0452 | 1,0452 | 1,0452 | 1,0452 | 1,0452 | - |
26 de jan. de 2024 | 1,0449 | 1,0449 | 1,0449 | 1,0449 | 1,0449 | - |
25 de jan. de 2024 | 1,0447 | 1,0447 | 1,0447 | 1,0447 | 1,0447 | - |
24 de jan. de 2024 | 1,0445 | 1,0445 | 1,0445 | 1,0445 | 1,0445 | - |
23 de jan. de 2024 | 1,0444 | 1,0444 | 1,0444 | 1,0444 | 1,0444 | - |
22 de jan. de 2024 | 1,0445 | 1,0445 | 1,0445 | 1,0445 | 1,0445 | - |
19 de jan. de 2024 | 1,0439 | 1,0439 | 1,0439 | 1,0439 | 1,0439 | - |
18 de jan. de 2024 | 1,0435 | 1,0435 | 1,0435 | 1,0435 | 1,0435 | - |
17 de jan. de 2024 | 1,0433 | 1,0433 | 1,0433 | 1,0433 | 1,0433 | - |
16 de jan. de 2024 | 1,0430 | 1,0430 | 1,0430 | 1,0430 | 1,0430 | - |
15 de jan. de 2024 | 1,0430 | 1,0430 | 1,0430 | 1,0430 | 1,0430 | - |
12 de jan. de 2024 | 1,0428 | 1,0428 | 1,0428 | 1,0428 | 1,0428 | - |
11 de jan. de 2024 | 1,0429 | 1,0429 | 1,0429 | 1,0429 | 1,0429 | - |
10 de jan. de 2024 | 1,0427 | 1,0427 | 1,0427 | 1,0427 | 1,0427 | - |
09 de jan. de 2024 | 1,0428 | 1,0428 | 1,0428 | 1,0428 | 1,0428 | - |
08 de jan. de 2024 | 1,0426 | 1,0426 | 1,0426 | 1,0426 | 1,0426 | - |
05 de jan. de 2024 | 1,0423 | 1,0423 | 1,0423 | 1,0423 | 1,0423 | - |
04 de jan. de 2024 | 1,0421 | 1,0421 | 1,0421 | 1,0421 | 1,0421 | - |
03 de jan. de 2024 | 1,0420 | 1,0420 | 1,0420 | 1,0420 | 1,0420 | - |
02 de jan. de 2024 | 1,0419 | 1,0419 | 1,0419 | 1,0419 | 1,0419 | - |
29 de dez. de 2023 | 1,0417 | 1,0417 | 1,0417 | 1,0417 | 1,0417 | - |
28 de dez. de 2023 | 1,0411 | 1,0411 | 1,0411 | 1,0411 | 1,0411 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |