Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
31 de mai. de 2024 | - | - | - | - | - | - |
30 de mai. de 2024 | 1,1831 | 1,1831 | 1,1831 | 1,1831 | 1,1831 | - |
29 de mai. de 2024 | 1,1827 | 1,1827 | 1,1827 | 1,1827 | 1,1827 | - |
28 de mai. de 2024 | 1,1827 | 1,1827 | 1,1827 | 1,1827 | 1,1827 | - |
27 de mai. de 2024 | 1,1825 | 1,1825 | 1,1825 | 1,1825 | 1,1825 | - |
24 de mai. de 2024 | 1,1824 | 1,1824 | 1,1824 | 1,1824 | 1,1824 | - |
23 de mai. de 2024 | 1,1823 | 1,1823 | 1,1823 | 1,1823 | 1,1823 | - |
22 de mai. de 2024 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | - |
21 de mai. de 2024 | 1,1819 | 1,1819 | 1,1819 | 1,1819 | 1,1819 | - |
20 de mai. de 2024 | 1,1818 | 1,1818 | 1,1818 | 1,1818 | 1,1818 | - |
17 de mai. de 2024 | 1,1817 | 1,1817 | 1,1817 | 1,1817 | 1,1817 | - |
16 de mai. de 2024 | 1,1816 | 1,1816 | 1,1816 | 1,1816 | 1,1816 | - |
15 de mai. de 2024 | 1,1812 | 1,1812 | 1,1812 | 1,1812 | 1,1812 | - |
14 de mai. de 2024 | 1,1810 | 1,1810 | 1,1810 | 1,1810 | 1,1810 | - |
13 de mai. de 2024 | 1,1809 | 1,1809 | 1,1809 | 1,1809 | 1,1809 | - |
10 de mai. de 2024 | 1,1809 | 1,1809 | 1,1809 | 1,1809 | 1,1809 | - |
09 de mai. de 2024 | 1,1808 | 1,1808 | 1,1808 | 1,1808 | 1,1808 | - |
08 de mai. de 2024 | 1,1805 | 1,1805 | 1,1805 | 1,1805 | 1,1805 | - |
07 de mai. de 2024 | 1,1804 | 1,1804 | 1,1804 | 1,1804 | 1,1804 | - |
06 de mai. de 2024 | - | - | - | - | - | - |
03 de mai. de 2024 | 1,1802 | 1,1802 | 1,1802 | 1,1802 | 1,1802 | - |
02 de mai. de 2024 | 1,1801 | 1,1801 | 1,1801 | 1,1801 | 1,1801 | - |
30 de abr. de 2024 | 1,1798 | 1,1798 | 1,1798 | 1,1798 | 1,1798 | - |
29 de abr. de 2024 | 1,1797 | 1,1797 | 1,1797 | 1,1797 | 1,1797 | - |
26 de abr. de 2024 | 1,1794 | 1,1794 | 1,1794 | 1,1794 | 1,1794 | - |
25 de abr. de 2024 | 1,1794 | 1,1794 | 1,1794 | 1,1794 | 1,1794 | - |
24 de abr. de 2024 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | - |
23 de abr. de 2024 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | - |
22 de abr. de 2024 | 1,1789 | 1,1789 | 1,1789 | 1,1789 | 1,1789 | - |
19 de abr. de 2024 | 1,1788 | 1,1788 | 1,1788 | 1,1788 | 1,1788 | - |
18 de abr. de 2024 | 1,1787 | 1,1787 | 1,1787 | 1,1787 | 1,1787 | - |
17 de abr. de 2024 | 1,1784 | 1,1784 | 1,1784 | 1,1784 | 1,1784 | - |
16 de abr. de 2024 | 1,1783 | 1,1783 | 1,1783 | 1,1783 | 1,1783 | - |
15 de abr. de 2024 | 1,1781 | 1,1781 | 1,1781 | 1,1781 | 1,1781 | - |
12 de abr. de 2024 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
11 de abr. de 2024 | 1,1778 | 1,1778 | 1,1778 | 1,1778 | 1,1778 | - |
10 de abr. de 2024 | 1,1775 | 1,1775 | 1,1775 | 1,1775 | 1,1775 | - |
09 de abr. de 2024 | 1,1775 | 1,1775 | 1,1775 | 1,1775 | 1,1775 | - |
08 de abr. de 2024 | 1,1773 | 1,1773 | 1,1773 | 1,1773 | 1,1773 | - |
05 de abr. de 2024 | 1,1773 | 1,1773 | 1,1773 | 1,1773 | 1,1773 | - |
04 de abr. de 2024 | 1,1772 | 1,1772 | 1,1772 | 1,1772 | 1,1772 | - |
03 de abr. de 2024 | 1,1769 | 1,1769 | 1,1769 | 1,1769 | 1,1769 | - |
02 de abr. de 2024 | 1,1768 | 1,1768 | 1,1768 | 1,1768 | 1,1768 | - |
28 de mar. de 2024 | 1,1767 | 1,1767 | 1,1767 | 1,1767 | 1,1767 | - |
27 de mar. de 2024 | 1,1766 | 1,1766 | 1,1766 | 1,1766 | 1,1766 | - |
26 de mar. de 2024 | 1,1761 | 1,1761 | 1,1761 | 1,1761 | 1,1761 | - |
25 de mar. de 2024 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
22 de mar. de 2024 | 1,1759 | 1,1759 | 1,1759 | 1,1759 | 1,1759 | - |
21 de mar. de 2024 | 1,1758 | 1,1758 | 1,1758 | 1,1758 | 1,1758 | - |
20 de mar. de 2024 | 1,1754 | 1,1754 | 1,1754 | 1,1754 | 1,1754 | - |
19 de mar. de 2024 | 1,1753 | 1,1753 | 1,1753 | 1,1753 | 1,1753 | - |
18 de mar. de 2024 | - | - | - | - | - | - |
15 de mar. de 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
14 de mar. de 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
13 de mar. de 2024 | 1,1746 | 1,1746 | 1,1746 | 1,1746 | 1,1746 | - |
12 de mar. de 2024 | 1,1746 | 1,1746 | 1,1746 | 1,1746 | 1,1746 | - |
11 de mar. de 2024 | 1,1745 | 1,1745 | 1,1745 | 1,1745 | 1,1745 | - |
08 de mar. de 2024 | 1,1744 | 1,1744 | 1,1744 | 1,1744 | 1,1744 | - |
07 de mar. de 2024 | 1,1743 | 1,1743 | 1,1743 | 1,1743 | 1,1743 | - |
06 de mar. de 2024 | 1,1739 | 1,1739 | 1,1739 | 1,1739 | 1,1739 | - |
05 de mar. de 2024 | 1,1739 | 1,1739 | 1,1739 | 1,1739 | 1,1739 | - |
04 de mar. de 2024 | 1,1737 | 1,1737 | 1,1737 | 1,1737 | 1,1737 | - |
01 de mar. de 2024 | 1,1736 | 1,1736 | 1,1736 | 1,1736 | 1,1736 | - |
29 de fev. de 2024 | 1,1735 | 1,1735 | 1,1735 | 1,1735 | 1,1735 | - |
28 de fev. de 2024 | 1,1732 | 1,1732 | 1,1732 | 1,1732 | 1,1732 | - |
27 de fev. de 2024 | 1,1731 | 1,1731 | 1,1731 | 1,1731 | 1,1731 | - |
26 de fev. de 2024 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | - |
23 de fev. de 2024 | 1,1729 | 1,1729 | 1,1729 | 1,1729 | 1,1729 | - |
22 de fev. de 2024 | 1,1728 | 1,1728 | 1,1728 | 1,1728 | 1,1728 | - |
21 de fev. de 2024 | 1,1725 | 1,1725 | 1,1725 | 1,1725 | 1,1725 | - |
20 de fev. de 2024 | 1,1725 | 1,1725 | 1,1725 | 1,1725 | 1,1725 | - |
19 de fev. de 2024 | 1,1723 | 1,1723 | 1,1723 | 1,1723 | 1,1723 | - |
16 de fev. de 2024 | 1,1722 | 1,1722 | 1,1722 | 1,1722 | 1,1722 | - |
15 de fev. de 2024 | 1,1721 | 1,1721 | 1,1721 | 1,1721 | 1,1721 | - |
14 de fev. de 2024 | 1,1718 | 1,1718 | 1,1718 | 1,1718 | 1,1718 | - |
13 de fev. de 2024 | 1,1717 | 1,1717 | 1,1717 | 1,1717 | 1,1717 | - |
12 de fev. de 2024 | 1,1716 | 1,1716 | 1,1716 | 1,1716 | 1,1716 | - |
09 de fev. de 2024 | 1,1714 | 1,1714 | 1,1714 | 1,1714 | 1,1714 | - |
08 de fev. de 2024 | 1,1713 | 1,1713 | 1,1713 | 1,1713 | 1,1713 | - |
07 de fev. de 2024 | 1,1711 | 1,1711 | 1,1711 | 1,1711 | 1,1711 | - |
06 de fev. de 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | - |
05 de fev. de 2024 | - | - | - | - | - | - |
02 de fev. de 2024 | 1,1708 | 1,1708 | 1,1708 | 1,1708 | 1,1708 | - |
01 de fev. de 2024 | 1,1708 | 1,1708 | 1,1708 | 1,1708 | 1,1708 | - |
31 de jan. de 2024 | 1,1706 | 1,1706 | 1,1706 | 1,1706 | 1,1706 | - |
30 de jan. de 2024 | 1,1704 | 1,1704 | 1,1704 | 1,1704 | 1,1704 | - |
29 de jan. de 2024 | 1,1703 | 1,1703 | 1,1703 | 1,1703 | 1,1703 | - |
26 de jan. de 2024 | 1,1701 | 1,1701 | 1,1701 | 1,1701 | 1,1701 | - |
25 de jan. de 2024 | 1,1699 | 1,1699 | 1,1699 | 1,1699 | 1,1699 | - |
24 de jan. de 2024 | 1,1696 | 1,1696 | 1,1696 | 1,1696 | 1,1696 | - |
23 de jan. de 2024 | 1,1695 | 1,1695 | 1,1695 | 1,1695 | 1,1695 | - |
22 de jan. de 2024 | 1,1694 | 1,1694 | 1,1694 | 1,1694 | 1,1694 | - |
19 de jan. de 2024 | 1,1693 | 1,1693 | 1,1693 | 1,1693 | 1,1693 | - |
18 de jan. de 2024 | 1,1692 | 1,1692 | 1,1692 | 1,1692 | 1,1692 | - |
17 de jan. de 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | - |
16 de jan. de 2024 | 1,1689 | 1,1689 | 1,1689 | 1,1689 | 1,1689 | - |
15 de jan. de 2024 | 1,1687 | 1,1687 | 1,1687 | 1,1687 | 1,1687 | - |
12 de jan. de 2024 | 1,1686 | 1,1686 | 1,1686 | 1,1686 | 1,1686 | - |
11 de jan. de 2024 | 1,1686 | 1,1686 | 1,1686 | 1,1686 | 1,1686 | - |
10 de jan. de 2024 | 1,1683 | 1,1683 | 1,1683 | 1,1683 | 1,1683 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |