Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
20 de mai. de 2024 | - | - | - | - | - | - |
17 de mai. de 2024 | - | - | - | - | - | - |
16 de mai. de 2024 | 1,2973 | 1,2973 | 1,2973 | 1,2973 | 1,2973 | - |
15 de mai. de 2024 | 1,3046 | 1,3046 | 1,3046 | 1,3046 | 1,3046 | - |
14 de mai. de 2024 | 1,2871 | 1,2871 | 1,2871 | 1,2871 | 1,2871 | - |
13 de mai. de 2024 | 1,2823 | 1,2823 | 1,2823 | 1,2823 | 1,2823 | - |
10 de mai. de 2024 | - | - | - | - | - | - |
09 de mai. de 2024 | 1,2803 | 1,2803 | 1,2803 | 1,2803 | 1,2803 | - |
08 de mai. de 2024 | 1,2797 | 1,2797 | 1,2797 | 1,2797 | 1,2797 | - |
07 de mai. de 2024 | 1,2778 | 1,2778 | 1,2778 | 1,2778 | 1,2778 | - |
06 de mai. de 2024 | - | - | - | - | - | - |
03 de mai. de 2024 | 1,2598 | 1,2598 | 1,2598 | 1,2598 | 1,2598 | - |
02 de mai. de 2024 | 1,2501 | 1,2501 | 1,2501 | 1,2501 | 1,2501 | - |
30 de abr. de 2024 | 1,2464 | 1,2464 | 1,2464 | 1,2464 | 1,2464 | - |
29 de abr. de 2024 | 1,2618 | 1,2618 | 1,2618 | 1,2618 | 1,2618 | - |
26 de abr. de 2024 | 1,2624 | 1,2624 | 1,2624 | 1,2624 | 1,2624 | - |
25 de abr. de 2024 | 1,2445 | 1,2445 | 1,2445 | 1,2445 | 1,2445 | - |
24 de abr. de 2024 | 1,2511 | 1,2511 | 1,2511 | 1,2511 | 1,2511 | - |
23 de abr. de 2024 | 1,2576 | 1,2576 | 1,2576 | 1,2576 | 1,2576 | - |
22 de abr. de 2024 | 1,2441 | 1,2441 | 1,2441 | 1,2441 | 1,2441 | - |
19 de abr. de 2024 | 1,2344 | 1,2344 | 1,2344 | 1,2344 | 1,2344 | - |
18 de abr. de 2024 | 1,2454 | 1,2454 | 1,2454 | 1,2454 | 1,2454 | - |
17 de abr. de 2024 | 1,2453 | 1,2453 | 1,2453 | 1,2453 | 1,2453 | - |
16 de abr. de 2024 | 1,2492 | 1,2492 | 1,2492 | 1,2492 | 1,2492 | - |
15 de abr. de 2024 | 1,2598 | 1,2598 | 1,2598 | 1,2598 | 1,2598 | - |
12 de abr. de 2024 | 1,2681 | 1,2681 | 1,2681 | 1,2681 | 1,2681 | - |
11 de abr. de 2024 | 1,2690 | 1,2690 | 1,2690 | 1,2690 | 1,2690 | - |
10 de abr. de 2024 | 1,2693 | 1,2693 | 1,2693 | 1,2693 | 1,2693 | - |
09 de abr. de 2024 | 1,2730 | 1,2730 | 1,2730 | 1,2730 | 1,2730 | - |
08 de abr. de 2024 | 1,2752 | 1,2752 | 1,2752 | 1,2752 | 1,2752 | - |
05 de abr. de 2024 | 1,2730 | 1,2730 | 1,2730 | 1,2730 | 1,2730 | - |
04 de abr. de 2024 | 1,2671 | 1,2671 | 1,2671 | 1,2671 | 1,2671 | - |
03 de abr. de 2024 | 1,2694 | 1,2694 | 1,2694 | 1,2694 | 1,2694 | - |
02 de abr. de 2024 | 1,2666 | 1,2666 | 1,2666 | 1,2666 | 1,2666 | - |
28 de mar. de 2024 | - | - | - | - | - | - |
27 de mar. de 2024 | 1,2745 | 1,2745 | 1,2745 | 1,2745 | 1,2745 | - |
26 de mar. de 2024 | 1,2691 | 1,2691 | 1,2691 | 1,2691 | 1,2691 | - |
25 de mar. de 2024 | 1,2562 | 1,2562 | 1,2562 | 1,2562 | 1,2562 | - |
22 de mar. de 2024 | 1,2739 | 1,2739 | 1,2739 | 1,2739 | 1,2739 | - |
21 de mar. de 2024 | 1,2726 | 1,2726 | 1,2726 | 1,2726 | 1,2726 | - |
20 de mar. de 2024 | 1,2597 | 1,2597 | 1,2597 | 1,2597 | 1,2597 | - |
19 de mar. de 2024 | 1,2512 | 1,2512 | 1,2512 | 1,2512 | 1,2512 | - |
18 de mar. de 2024 | - | - | - | - | - | - |
15 de mar. de 2024 | 1,2417 | 1,2417 | 1,2417 | 1,2417 | 1,2417 | - |
14 de mar. de 2024 | 1,2443 | 1,2443 | 1,2443 | 1,2443 | 1,2443 | - |
13 de mar. de 2024 | 1,2484 | 1,2484 | 1,2484 | 1,2484 | 1,2484 | - |
12 de mar. de 2024 | 1,2498 | 1,2498 | 1,2498 | 1,2498 | 1,2498 | - |
11 de mar. de 2024 | 1,2403 | 1,2403 | 1,2403 | 1,2403 | 1,2403 | - |
08 de mar. de 2024 | 1,2455 | 1,2455 | 1,2455 | 1,2455 | 1,2455 | - |
07 de mar. de 2024 | 1,2499 | 1,2499 | 1,2499 | 1,2499 | 1,2499 | - |
06 de mar. de 2024 | 1,2407 | 1,2407 | 1,2407 | 1,2407 | 1,2407 | - |
05 de mar. de 2024 | 1,2372 | 1,2372 | 1,2372 | 1,2372 | 1,2372 | - |
04 de mar. de 2024 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | - |
01 de mar. de 2024 | 1,2434 | 1,2434 | 1,2434 | 1,2434 | 1,2434 | - |
29 de fev. de 2024 | 1,2332 | 1,2332 | 1,2332 | 1,2332 | 1,2332 | - |
28 de fev. de 2024 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
27 de fev. de 2024 | 1,2256 | 1,2256 | 1,2256 | 1,2256 | 1,2256 | - |
26 de fev. de 2024 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | - |
23 de fev. de 2024 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | - |
22 de fev. de 2024 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
21 de fev. de 2024 | 1,2097 | 1,2097 | 1,2097 | 1,2097 | 1,2097 | - |
20 de fev. de 2024 | 1,2104 | 1,2104 | 1,2104 | 1,2104 | 1,2104 | - |
19 de fev. de 2024 | 1,2182 | 1,2182 | 1,2182 | 1,2182 | 1,2182 | - |
16 de fev. de 2024 | 1,2196 | 1,2196 | 1,2196 | 1,2196 | 1,2196 | - |
15 de fev. de 2024 | 1,2218 | 1,2218 | 1,2218 | 1,2218 | 1,2218 | - |
14 de fev. de 2024 | 1,2168 | 1,2168 | 1,2168 | 1,2168 | 1,2168 | - |
13 de fev. de 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | - |
12 de fev. de 2024 | 1,2177 | 1,2177 | 1,2177 | 1,2177 | 1,2177 | - |
09 de fev. de 2024 | 1,2138 | 1,2138 | 1,2138 | 1,2138 | 1,2138 | - |
08 de fev. de 2024 | 1,2083 | 1,2083 | 1,2083 | 1,2083 | 1,2083 | - |
07 de fev. de 2024 | 1,2090 | 1,2090 | 1,2090 | 1,2090 | 1,2090 | - |
06 de fev. de 2024 | 1,2023 | 1,2023 | 1,2023 | 1,2023 | 1,2023 | - |
05 de fev. de 2024 | - | - | - | - | - | - |
02 de fev. de 2024 | 1,2063 | 1,2063 | 1,2063 | 1,2063 | 1,2063 | - |
01 de fev. de 2024 | 1,1893 | 1,1893 | 1,1893 | 1,1893 | 1,1893 | - |
31 de jan. de 2024 | 1,1829 | 1,1829 | 1,1829 | 1,1829 | 1,1829 | - |
30 de jan. de 2024 | 1,1943 | 1,1943 | 1,1943 | 1,1943 | 1,1943 | - |
29 de jan. de 2024 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | - |
26 de jan. de 2024 | 1,1857 | 1,1857 | 1,1857 | 1,1857 | 1,1857 | - |
25 de jan. de 2024 | 1,1901 | 1,1901 | 1,1901 | 1,1901 | 1,1901 | - |
24 de jan. de 2024 | 1,1797 | 1,1797 | 1,1797 | 1,1797 | 1,1797 | - |
23 de jan. de 2024 | 1,1716 | 1,1716 | 1,1716 | 1,1716 | 1,1716 | - |
22 de jan. de 2024 | 1,1724 | 1,1724 | 1,1724 | 1,1724 | 1,1724 | - |
19 de jan. de 2024 | 1,1669 | 1,1669 | 1,1669 | 1,1669 | 1,1669 | - |
18 de jan. de 2024 | 1,1564 | 1,1564 | 1,1564 | 1,1564 | 1,1564 | - |
17 de jan. de 2024 | 1,1458 | 1,1458 | 1,1458 | 1,1458 | 1,1458 | - |
16 de jan. de 2024 | 1,1537 | 1,1537 | 1,1537 | 1,1537 | 1,1537 | - |
15 de jan. de 2024 | 1,1525 | 1,1525 | 1,1525 | 1,1525 | 1,1525 | - |
12 de jan. de 2024 | 1,1537 | 1,1537 | 1,1537 | 1,1537 | 1,1537 | - |
11 de jan. de 2024 | 1,1512 | 1,1512 | 1,1512 | 1,1512 | 1,1512 | - |
10 de jan. de 2024 | 1,1509 | 1,1509 | 1,1509 | 1,1509 | 1,1509 | - |
09 de jan. de 2024 | 1,1483 | 1,1483 | 1,1483 | 1,1483 | 1,1483 | - |
08 de jan. de 2024 | 1,1493 | 1,1493 | 1,1493 | 1,1493 | 1,1493 | - |
05 de jan. de 2024 | 1,1358 | 1,1358 | 1,1358 | 1,1358 | 1,1358 | - |
04 de jan. de 2024 | 1,1340 | 1,1340 | 1,1340 | 1,1340 | 1,1340 | - |
03 de jan. de 2024 | 1,1366 | 1,1366 | 1,1366 | 1,1366 | 1,1366 | - |
02 de jan. de 2024 | 1,1459 | 1,1459 | 1,1459 | 1,1459 | 1,1459 | - |
29 de dez. de 2023 | 1,1544 | 1,1544 | 1,1544 | 1,1544 | 1,1544 | - |
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. |