Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
31 de mai. de 2024 | - | - | - | - | - | - |
29 de mai. de 2024 | - | - | - | - | - | - |
28 de mai. de 2024 | 1,1845 | 1,1845 | 1,1845 | 1,1845 | 1,1845 | - |
27 de mai. de 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
24 de mai. de 2024 | 1,1833 | 1,1833 | 1,1833 | 1,1833 | 1,1833 | - |
23 de mai. de 2024 | 1,1835 | 1,1835 | 1,1835 | 1,1835 | 1,1835 | - |
22 de mai. de 2024 | 1,1835 | 1,1835 | 1,1835 | 1,1835 | 1,1835 | - |
21 de mai. de 2024 | 1,1828 | 1,1828 | 1,1828 | 1,1828 | 1,1828 | - |
20 de mai. de 2024 | 1,1831 | 1,1831 | 1,1831 | 1,1831 | 1,1831 | - |
17 de mai. de 2024 | 1,1828 | 1,1828 | 1,1828 | 1,1828 | 1,1828 | - |
16 de mai. de 2024 | 1,1826 | 1,1826 | 1,1826 | 1,1826 | 1,1826 | - |
15 de mai. de 2024 | 1,1822 | 1,1822 | 1,1822 | 1,1822 | 1,1822 | - |
14 de mai. de 2024 | 1,1817 | 1,1817 | 1,1817 | 1,1817 | 1,1817 | - |
13 de mai. de 2024 | 1,1813 | 1,1813 | 1,1813 | 1,1813 | 1,1813 | - |
10 de mai. de 2024 | 1,1810 | 1,1810 | 1,1810 | 1,1810 | 1,1810 | - |
09 de mai. de 2024 | 1,1815 | 1,1815 | 1,1815 | 1,1815 | 1,1815 | - |
08 de mai. de 2024 | 1,1792 | 1,1792 | 1,1792 | 1,1792 | 1,1792 | - |
07 de mai. de 2024 | 1,1792 | 1,1792 | 1,1792 | 1,1792 | 1,1792 | - |
06 de mai. de 2024 | 1,1776 | 1,1776 | 1,1776 | 1,1776 | 1,1776 | - |
03 de mai. de 2024 | 1,1773 | 1,1773 | 1,1773 | 1,1773 | 1,1773 | - |
02 de mai. de 2024 | 1,1770 | 1,1770 | 1,1770 | 1,1770 | 1,1770 | - |
30 de abr. de 2024 | 1,1766 | 1,1766 | 1,1766 | 1,1766 | 1,1766 | - |
29 de abr. de 2024 | 1,1764 | 1,1764 | 1,1764 | 1,1764 | 1,1764 | - |
26 de abr. de 2024 | 1,1761 | 1,1761 | 1,1761 | 1,1761 | 1,1761 | - |
25 de abr. de 2024 | 1,1770 | 1,1770 | 1,1770 | 1,1770 | 1,1770 | - |
24 de abr. de 2024 | 1,1756 | 1,1756 | 1,1756 | 1,1756 | 1,1756 | - |
23 de abr. de 2024 | 1,1754 | 1,1754 | 1,1754 | 1,1754 | 1,1754 | - |
22 de abr. de 2024 | 1,1754 | 1,1754 | 1,1754 | 1,1754 | 1,1754 | - |
19 de abr. de 2024 | 1,1751 | 1,1751 | 1,1751 | 1,1751 | 1,1751 | - |
18 de abr. de 2024 | 1,1745 | 1,1745 | 1,1745 | 1,1745 | 1,1745 | - |
17 de abr. de 2024 | 1,1735 | 1,1735 | 1,1735 | 1,1735 | 1,1735 | - |
16 de abr. de 2024 | 1,1738 | 1,1738 | 1,1738 | 1,1738 | 1,1738 | - |
15 de abr. de 2024 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | - |
12 de abr. de 2024 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | - |
11 de abr. de 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | - |
10 de abr. de 2024 | 1,1715 | 1,1715 | 1,1715 | 1,1715 | 1,1715 | - |
09 de abr. de 2024 | 1,1711 | 1,1711 | 1,1711 | 1,1711 | 1,1711 | - |
08 de abr. de 2024 | 1,1708 | 1,1708 | 1,1708 | 1,1708 | 1,1708 | - |
05 de abr. de 2024 | 1,1705 | 1,1705 | 1,1705 | 1,1705 | 1,1705 | - |
04 de abr. de 2024 | 1,1701 | 1,1701 | 1,1701 | 1,1701 | 1,1701 | - |
03 de abr. de 2024 | 1,1699 | 1,1699 | 1,1699 | 1,1699 | 1,1699 | - |
02 de abr. de 2024 | 1,1692 | 1,1692 | 1,1692 | 1,1692 | 1,1692 | - |
01 de abr. de 2024 | 1,1688 | 1,1688 | 1,1688 | 1,1688 | 1,1688 | - |
28 de mar. de 2024 | 1,1683 | 1,1683 | 1,1683 | 1,1683 | 1,1683 | - |
27 de mar. de 2024 | 1,1676 | 1,1676 | 1,1676 | 1,1676 | 1,1676 | - |
26 de mar. de 2024 | 1,1670 | 1,1670 | 1,1670 | 1,1670 | 1,1670 | - |
25 de mar. de 2024 | 1,1665 | 1,1665 | 1,1665 | 1,1665 | 1,1665 | - |
22 de mar. de 2024 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | - |
21 de mar. de 2024 | 1,1653 | 1,1653 | 1,1653 | 1,1653 | 1,1653 | - |
20 de mar. de 2024 | 1,1656 | 1,1656 | 1,1656 | 1,1656 | 1,1656 | - |
19 de mar. de 2024 | 1,1651 | 1,1651 | 1,1651 | 1,1651 | 1,1651 | - |
18 de mar. de 2024 | 1,1638 | 1,1638 | 1,1638 | 1,1638 | 1,1638 | - |
15 de mar. de 2024 | 1,1635 | 1,1635 | 1,1635 | 1,1635 | 1,1635 | - |
14 de mar. de 2024 | 1,1618 | 1,1618 | 1,1618 | 1,1618 | 1,1618 | - |
13 de mar. de 2024 | 1,1613 | 1,1613 | 1,1613 | 1,1613 | 1,1613 | - |
12 de mar. de 2024 | 1,1614 | 1,1614 | 1,1614 | 1,1614 | 1,1614 | - |
11 de mar. de 2024 | 1,1614 | 1,1614 | 1,1614 | 1,1614 | 1,1614 | - |
08 de mar. de 2024 | 1,1602 | 1,1602 | 1,1602 | 1,1602 | 1,1602 | - |
07 de mar. de 2024 | 1,1598 | 1,1598 | 1,1598 | 1,1598 | 1,1598 | - |
06 de mar. de 2024 | 1,1585 | 1,1585 | 1,1585 | 1,1585 | 1,1585 | - |
05 de mar. de 2024 | 1,1585 | 1,1585 | 1,1585 | 1,1585 | 1,1585 | - |
04 de mar. de 2024 | 1,1585 | 1,1585 | 1,1585 | 1,1585 | 1,1585 | - |
01 de mar. de 2024 | 1,1582 | 1,1582 | 1,1582 | 1,1582 | 1,1582 | - |
29 de fev. de 2024 | 1,1579 | 1,1579 | 1,1579 | 1,1579 | 1,1579 | - |
28 de fev. de 2024 | 1,1571 | 1,1571 | 1,1571 | 1,1571 | 1,1571 | - |
27 de fev. de 2024 | 1,1567 | 1,1567 | 1,1567 | 1,1567 | 1,1567 | - |
26 de fev. de 2024 | 1,1564 | 1,1564 | 1,1564 | 1,1564 | 1,1564 | - |
23 de fev. de 2024 | 1,1561 | 1,1561 | 1,1561 | 1,1561 | 1,1561 | - |
22 de fev. de 2024 | 1,1553 | 1,1553 | 1,1553 | 1,1553 | 1,1553 | - |
21 de fev. de 2024 | 1,1546 | 1,1546 | 1,1546 | 1,1546 | 1,1546 | - |
20 de fev. de 2024 | 1,1536 | 1,1536 | 1,1536 | 1,1536 | 1,1536 | - |
19 de fev. de 2024 | 1,1541 | 1,1541 | 1,1541 | 1,1541 | 1,1541 | - |
16 de fev. de 2024 | - | - | - | - | - | - |
15 de fev. de 2024 | 1,1523 | 1,1523 | 1,1523 | 1,1523 | 1,1523 | - |
14 de fev. de 2024 | 1,1523 | 1,1523 | 1,1523 | 1,1523 | 1,1523 | - |
09 de fev. de 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
08 de fev. de 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
07 de fev. de 2024 | 1,1515 | 1,1515 | 1,1515 | 1,1515 | 1,1515 | - |
06 de fev. de 2024 | 1,1512 | 1,1512 | 1,1512 | 1,1512 | 1,1512 | - |
05 de fev. de 2024 | 1,1508 | 1,1508 | 1,1508 | 1,1508 | 1,1508 | - |
02 de fev. de 2024 | 1,1501 | 1,1501 | 1,1501 | 1,1501 | 1,1501 | - |
01 de fev. de 2024 | 1,1497 | 1,1497 | 1,1497 | 1,1497 | 1,1497 | - |
31 de jan. de 2024 | 1,1495 | 1,1495 | 1,1495 | 1,1495 | 1,1495 | - |
30 de jan. de 2024 | 1,1487 | 1,1487 | 1,1487 | 1,1487 | 1,1487 | - |
29 de jan. de 2024 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | - |
26 de jan. de 2024 | 1,1641 | 1,1641 | 1,1641 | 1,1641 | 1,1641 | - |
25 de jan. de 2024 | 1,1639 | 1,1639 | 1,1639 | 1,1639 | 1,1639 | - |
24 de jan. de 2024 | 1,1633 | 1,1633 | 1,1633 | 1,1633 | 1,1633 | - |
23 de jan. de 2024 | 1,1631 | 1,1631 | 1,1631 | 1,1631 | 1,1631 | - |
22 de jan. de 2024 | 1,1619 | 1,1619 | 1,1619 | 1,1619 | 1,1619 | - |
19 de jan. de 2024 | 1,1636 | 1,1636 | 1,1636 | 1,1636 | 1,1636 | - |
18 de jan. de 2024 | 1,1629 | 1,1629 | 1,1629 | 1,1629 | 1,1629 | - |
17 de jan. de 2024 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | - |
16 de jan. de 2024 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | - |
15 de jan. de 2024 | 1,1643 | 1,1643 | 1,1643 | 1,1643 | 1,1643 | - |
12 de jan. de 2024 | 1,1637 | 1,1637 | 1,1637 | 1,1637 | 1,1637 | - |
11 de jan. de 2024 | 1,1639 | 1,1639 | 1,1639 | 1,1639 | 1,1639 | - |
10 de jan. de 2024 | 1,1632 | 1,1632 | 1,1632 | 1,1632 | 1,1632 | - |
09 de jan. de 2024 | 1,1626 | 1,1626 | 1,1626 | 1,1626 | 1,1626 | - |
08 de jan. de 2024 | 1,1506 | 1,1506 | 1,1506 | 1,1506 | 1,1506 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |