Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
20 de mai. de 2024 | - | - | - | - | - | - |
17 de mai. de 2024 | 1,2926 | 1,2926 | 1,2926 | 1,2926 | 1,2926 | - |
16 de mai. de 2024 | 1,2869 | 1,2869 | 1,2869 | 1,2869 | 1,2869 | - |
15 de mai. de 2024 | 1,2938 | 1,2938 | 1,2938 | 1,2938 | 1,2938 | - |
14 de mai. de 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
13 de mai. de 2024 | 1,2756 | 1,2756 | 1,2756 | 1,2756 | 1,2756 | - |
10 de mai. de 2024 | 1,2707 | 1,2707 | 1,2707 | 1,2707 | 1,2707 | - |
09 de mai. de 2024 | 1,2623 | 1,2623 | 1,2623 | 1,2623 | 1,2623 | - |
08 de mai. de 2024 | 1,2638 | 1,2638 | 1,2638 | 1,2638 | 1,2638 | - |
07 de mai. de 2024 | 1,2610 | 1,2610 | 1,2610 | 1,2610 | 1,2610 | - |
06 de mai. de 2024 | - | - | - | - | - | - |
03 de mai. de 2024 | 1,2413 | 1,2413 | 1,2413 | 1,2413 | 1,2413 | - |
02 de mai. de 2024 | 1,2290 | 1,2290 | 1,2290 | 1,2290 | 1,2290 | - |
30 de abr. de 2024 | 1,2364 | 1,2364 | 1,2364 | 1,2364 | 1,2364 | - |
29 de abr. de 2024 | 1,2472 | 1,2472 | 1,2472 | 1,2472 | 1,2472 | - |
26 de abr. de 2024 | 1,2485 | 1,2485 | 1,2485 | 1,2485 | 1,2485 | - |
25 de abr. de 2024 | 1,2208 | 1,2208 | 1,2208 | 1,2208 | 1,2208 | - |
24 de abr. de 2024 | 1,2296 | 1,2296 | 1,2296 | 1,2296 | 1,2296 | - |
23 de abr. de 2024 | 1,2356 | 1,2356 | 1,2356 | 1,2356 | 1,2356 | - |
22 de abr. de 2024 | 1,2188 | 1,2188 | 1,2188 | 1,2188 | 1,2188 | - |
19 de abr. de 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
18 de abr. de 2024 | 1,2207 | 1,2207 | 1,2207 | 1,2207 | 1,2207 | - |
17 de abr. de 2024 | 1,2137 | 1,2137 | 1,2137 | 1,2137 | 1,2137 | - |
16 de abr. de 2024 | 1,2063 | 1,2063 | 1,2063 | 1,2063 | 1,2063 | - |
15 de abr. de 2024 | 1,2224 | 1,2224 | 1,2224 | 1,2224 | 1,2224 | - |
12 de abr. de 2024 | 1,2257 | 1,2257 | 1,2257 | 1,2257 | 1,2257 | - |
11 de abr. de 2024 | 1,2218 | 1,2218 | 1,2218 | 1,2218 | 1,2218 | - |
10 de abr. de 2024 | 1,2263 | 1,2263 | 1,2263 | 1,2263 | 1,2263 | - |
09 de abr. de 2024 | 1,2402 | 1,2402 | 1,2402 | 1,2402 | 1,2402 | - |
08 de abr. de 2024 | 1,2414 | 1,2414 | 1,2414 | 1,2414 | 1,2414 | - |
05 de abr. de 2024 | 1,2348 | 1,2348 | 1,2348 | 1,2348 | 1,2348 | - |
04 de abr. de 2024 | 1,2382 | 1,2382 | 1,2382 | 1,2382 | 1,2382 | - |
03 de abr. de 2024 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | - |
02 de abr. de 2024 | 1,2346 | 1,2346 | 1,2346 | 1,2346 | 1,2346 | - |
28 de mar. de 2024 | 1,2535 | 1,2535 | 1,2535 | 1,2535 | 1,2535 | - |
27 de mar. de 2024 | 1,2428 | 1,2428 | 1,2428 | 1,2428 | 1,2428 | - |
26 de mar. de 2024 | 1,2348 | 1,2348 | 1,2348 | 1,2348 | 1,2348 | - |
25 de mar. de 2024 | 1,2338 | 1,2338 | 1,2338 | 1,2338 | 1,2338 | - |
22 de mar. de 2024 | 1,2389 | 1,2389 | 1,2389 | 1,2389 | 1,2389 | - |
21 de mar. de 2024 | 1,2411 | 1,2411 | 1,2411 | 1,2411 | 1,2411 | - |
20 de mar. de 2024 | 1,2290 | 1,2290 | 1,2290 | 1,2290 | 1,2290 | - |
19 de mar. de 2024 | 1,2241 | 1,2241 | 1,2241 | 1,2241 | 1,2241 | - |
18 de mar. de 2024 | - | - | - | - | - | - |
15 de mar. de 2024 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | - |
14 de mar. de 2024 | 1,2151 | 1,2151 | 1,2151 | 1,2151 | 1,2151 | - |
13 de mar. de 2024 | 1,2247 | 1,2247 | 1,2247 | 1,2247 | 1,2247 | - |
12 de mar. de 2024 | 1,2229 | 1,2229 | 1,2229 | 1,2229 | 1,2229 | - |
11 de mar. de 2024 | 1,2225 | 1,2225 | 1,2225 | 1,2225 | 1,2225 | - |
08 de mar. de 2024 | 1,2236 | 1,2236 | 1,2236 | 1,2236 | 1,2236 | - |
07 de mar. de 2024 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
06 de mar. de 2024 | 1,2249 | 1,2249 | 1,2249 | 1,2249 | 1,2249 | - |
05 de mar. de 2024 | 1,2231 | 1,2231 | 1,2231 | 1,2231 | 1,2231 | - |
04 de mar. de 2024 | 1,2257 | 1,2257 | 1,2257 | 1,2257 | 1,2257 | - |
01 de mar. de 2024 | 1,2202 | 1,2202 | 1,2202 | 1,2202 | 1,2202 | - |
29 de fev. de 2024 | 1,2165 | 1,2165 | 1,2165 | 1,2165 | 1,2165 | - |
28 de fev. de 2024 | 1,2142 | 1,2142 | 1,2142 | 1,2142 | 1,2142 | - |
27 de fev. de 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | - |
26 de fev. de 2024 | 1,2169 | 1,2169 | 1,2169 | 1,2169 | 1,2169 | - |
23 de fev. de 2024 | 1,2174 | 1,2174 | 1,2174 | 1,2174 | 1,2174 | - |
22 de fev. de 2024 | 1,2152 | 1,2152 | 1,2152 | 1,2152 | 1,2152 | - |
21 de fev. de 2024 | 1,2279 | 1,2279 | 1,2279 | 1,2279 | 1,2279 | - |
20 de fev. de 2024 | 1,2278 | 1,2278 | 1,2278 | 1,2278 | 1,2278 | - |
19 de fev. de 2024 | 1,2224 | 1,2224 | 1,2224 | 1,2224 | 1,2224 | - |
16 de fev. de 2024 | 1,2262 | 1,2262 | 1,2262 | 1,2262 | 1,2262 | - |
15 de fev. de 2024 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
14 de fev. de 2024 | 1,2151 | 1,2151 | 1,2151 | 1,2151 | 1,2151 | - |
13 de fev. de 2024 | 1,2127 | 1,2127 | 1,2127 | 1,2127 | 1,2127 | - |
12 de fev. de 2024 | 1,2330 | 1,2330 | 1,2330 | 1,2330 | 1,2330 | - |
09 de fev. de 2024 | 1,2235 | 1,2235 | 1,2235 | 1,2235 | 1,2235 | - |
08 de fev. de 2024 | 1,2217 | 1,2217 | 1,2217 | 1,2217 | 1,2217 | - |
07 de fev. de 2024 | 1,2286 | 1,2286 | 1,2286 | 1,2286 | 1,2286 | - |
06 de fev. de 2024 | 1,2225 | 1,2225 | 1,2225 | 1,2225 | 1,2225 | - |
05 de fev. de 2024 | - | - | - | - | - | - |
02 de fev. de 2024 | 1,2345 | 1,2345 | 1,2345 | 1,2345 | 1,2345 | - |
01 de fev. de 2024 | 1,2216 | 1,2216 | 1,2216 | 1,2216 | 1,2216 | - |
31 de jan. de 2024 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | - |
30 de jan. de 2024 | 1,2192 | 1,2192 | 1,2192 | 1,2192 | 1,2192 | - |
29 de jan. de 2024 | 1,2174 | 1,2174 | 1,2174 | 1,2174 | 1,2174 | - |
26 de jan. de 2024 | 1,2151 | 1,2151 | 1,2151 | 1,2151 | 1,2151 | - |
25 de jan. de 2024 | 1,2226 | 1,2226 | 1,2226 | 1,2226 | 1,2226 | - |
24 de jan. de 2024 | 1,2174 | 1,2174 | 1,2174 | 1,2174 | 1,2174 | - |
23 de jan. de 2024 | 1,2046 | 1,2046 | 1,2046 | 1,2046 | 1,2046 | - |
22 de jan. de 2024 | 1,2125 | 1,2125 | 1,2125 | 1,2125 | 1,2125 | - |
19 de jan. de 2024 | 1,2053 | 1,2053 | 1,2053 | 1,2053 | 1,2053 | - |
18 de jan. de 2024 | 1,1921 | 1,1921 | 1,1921 | 1,1921 | 1,1921 | - |
17 de jan. de 2024 | 1,1865 | 1,1865 | 1,1865 | 1,1865 | 1,1865 | - |
16 de jan. de 2024 | 1,1952 | 1,1952 | 1,1952 | 1,1952 | 1,1952 | - |
15 de jan. de 2024 | 1,1983 | 1,1983 | 1,1983 | 1,1983 | 1,1983 | - |
12 de jan. de 2024 | 1,1982 | 1,1982 | 1,1982 | 1,1982 | 1,1982 | - |
11 de jan. de 2024 | 1,1944 | 1,1944 | 1,1944 | 1,1944 | 1,1944 | - |
10 de jan. de 2024 | 1,1965 | 1,1965 | 1,1965 | 1,1965 | 1,1965 | - |
09 de jan. de 2024 | 1,1914 | 1,1914 | 1,1914 | 1,1914 | 1,1914 | - |
08 de jan. de 2024 | 1,1929 | 1,1929 | 1,1929 | 1,1929 | 1,1929 | - |
05 de jan. de 2024 | 1,1787 | 1,1787 | 1,1787 | 1,1787 | 1,1787 | - |
04 de jan. de 2024 | 1,1736 | 1,1736 | 1,1736 | 1,1736 | 1,1736 | - |
03 de jan. de 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
02 de jan. de 2024 | 1,1816 | 1,1816 | 1,1816 | 1,1816 | 1,1816 | - |
29 de dez. de 2023 | 1,1938 | 1,1938 | 1,1938 | 1,1938 | 1,1938 | - |
28 de dez. de 2023 | - | - | - | - | - | - |
27 de dez. de 2023 | - | - | - | - | - | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |