Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
26 de jun. de 2024 | 1,9100 | 1,9400 | 1,9100 | 1,9200 | 1,9200 | 2.393.700 |
25 de jun. de 2024 | 1,9000 | 1,9300 | 1,8900 | 1,9200 | 1,9200 | 7.248.100 |
24 de jun. de 2024 | 1,9300 | 1,9300 | 1,8900 | 1,9000 | 1,9000 | 11.021.600 |
21 de jun. de 2024 | 1,9200 | 1,9400 | 1,8900 | 1,9300 | 1,9300 | 5.981.100 |
20 de jun. de 2024 | 1,9200 | 1,9300 | 1,9100 | 1,9200 | 1,9200 | 4.097.700 |
19 de jun. de 2024 | 1,9700 | 1,9700 | 1,9100 | 1,9200 | 1,9200 | 10.629.300 |
18 de jun. de 2024 | 1,9600 | 1,9700 | 1,9300 | 1,9600 | 1,9600 | 4.903.700 |
14 de jun. de 2024 | 1,9700 | 1,9900 | 1,9600 | 1,9600 | 1,9600 | 5.331.800 |
13 de jun. de 2024 | 1,9700 | 1,9700 | 1,9300 | 1,9700 | 1,9700 | 9.988.500 |
13 de jun. de 2024 | 0.01 Dividendo | |||||
12 de jun. de 2024 | 1,9600 | 1,9800 | 1,9500 | 1,9600 | 1,9500 | 11.078.500 |
11 de jun. de 2024 | 1,9400 | 1,9700 | 1,9300 | 1,9600 | 1,9500 | 8.812.400 |
10 de jun. de 2024 | 1,9400 | 1,9500 | 1,9200 | 1,9400 | 1,9301 | 3.839.000 |
07 de jun. de 2024 | 1,9200 | 1,9500 | 1,9100 | 1,9400 | 1,9301 | 8.439.500 |
06 de jun. de 2024 | 1,9000 | 1,9300 | 1,9000 | 1,9200 | 1,9102 | 8.243.300 |
05 de jun. de 2024 | 1,9000 | 1,9200 | 1,8900 | 1,8900 | 1,8804 | 6.786.800 |
04 de jun. de 2024 | 1,9000 | 1,9200 | 1,8500 | 1,8900 | 1,8804 | 13.121.600 |
31 de mai. de 2024 | 1,9200 | 1,9400 | 1,9000 | 1,9000 | 1,8903 | 17.842.000 |
30 de mai. de 2024 | 1,9300 | 1,9400 | 1,8900 | 1,9300 | 1,9202 | 14.917.100 |
29 de mai. de 2024 | 1,9300 | 1,9400 | 1,9000 | 1,9400 | 1,9301 | 32.501.600 |
28 de mai. de 2024 | 2,0100 | 2,0100 | 1,9000 | 1,9400 | 1,9301 | 30.688.400 |
27 de mai. de 2024 | 2,0000 | 2,0100 | 1,9900 | 2,0000 | 1,9898 | 8.298.600 |
24 de mai. de 2024 | 2,0000 | 2,0300 | 1,9900 | 2,0100 | 1,9997 | 8.508.200 |
23 de mai. de 2024 | 2,0100 | 2,0300 | 1,9900 | 2,0100 | 1,9997 | 8.019.200 |
21 de mai. de 2024 | 2,0000 | 2,0100 | 1,9900 | 2,0100 | 1,9997 | 5.599.400 |
20 de mai. de 2024 | 2,0100 | 2,0100 | 1,9800 | 1,9900 | 1,9798 | 6.315.700 |
17 de mai. de 2024 | 1,9900 | 2,0200 | 1,9800 | 2,0100 | 1,9997 | 9.767.500 |
16 de mai. de 2024 | 2,0100 | 2,0100 | 1,9800 | 1,9900 | 1,9798 | 8.050.300 |
15 de mai. de 2024 | 2,0000 | 2,0200 | 2,0000 | 2,0000 | 1,9898 | 6.543.900 |
14 de mai. de 2024 | 1,9700 | 2,0000 | 1,9600 | 2,0000 | 1,9898 | 5.913.500 |
13 de mai. de 2024 | 1,9900 | 2,0000 | 1,9600 | 1,9700 | 1,9599 | 4.824.100 |
10 de mai. de 2024 | 1,9900 | 2,0000 | 1,9600 | 1,9900 | 1,9798 | 7.279.100 |
09 de mai. de 2024 | 2,0000 | 2,0100 | 1,9800 | 1,9900 | 1,9798 | 11.097.300 |
08 de mai. de 2024 | 1,9900 | 2,0000 | 1,9700 | 2,0000 | 1,9898 | 7.956.500 |
07 de mai. de 2024 | 1,9900 | 2,0000 | 1,9700 | 1,9900 | 1,9798 | 6.747.400 |
06 de mai. de 2024 | 1,9800 | 2,0000 | 1,9700 | 1,9900 | 1,9798 | 6.127.600 |
03 de mai. de 2024 | 1,9900 | 2,0100 | 1,9600 | 1,9700 | 1,9599 | 7.945.200 |
02 de mai. de 2024 | 2,0000 | 2,0500 | 1,9900 | 1,9900 | 1,9798 | 8.513.600 |
30 de abr. de 2024 | 2,0100 | 2,0500 | 2,0000 | 2,0200 | 2,0097 | 14.933.900 |
29 de abr. de 2024 | 1,9800 | 2,0200 | 1,9800 | 2,0100 | 1,9997 | 13.475.100 |
26 de abr. de 2024 | 1,9800 | 2,0100 | 1,9700 | 1,9700 | 1,9599 | 9.213.000 |
25 de abr. de 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9800 | 1,9699 | 13.503.400 |
24 de abr. de 2024 | 1,9700 | 2,0200 | 1,9600 | 2,0000 | 1,9898 | 9.345.000 |
23 de abr. de 2024 | 1,9400 | 1,9700 | 1,9300 | 1,9600 | 1,9500 | 15.658.100 |
22 de abr. de 2024 | 1,9200 | 1,9500 | 1,9100 | 1,9300 | 1,9202 | 12.321.200 |
19 de abr. de 2024 | 1,9500 | 1,9600 | 1,8900 | 1,9200 | 1,9102 | 13.707.900 |
18 de abr. de 2024 | 1,9100 | 1,9500 | 1,9000 | 1,9500 | 1,9401 | 10.548.600 |
17 de abr. de 2024 | 1,8800 | 1,9300 | 1,8800 | 1,9100 | 1,9003 | 16.155.300 |
16 de abr. de 2024 | 1,9000 | 1,9000 | 1,8500 | 1,8700 | 1,8605 | 19.512.500 |
15 de abr. de 2024 | 1,9200 | 1,9500 | 1,8900 | 1,9100 | 1,9003 | 17.012.200 |
12 de abr. de 2024 | 1,9200 | 1,9500 | 1,9200 | 1,9300 | 1,9202 | 6.508.800 |
09 de abr. de 2024 | 1,9700 | 1,9800 | 1,9100 | 1,9100 | 1,9003 | 7.470.700 |
08 de abr. de 2024 | 1,9400 | 1,9700 | 1,9400 | 1,9600 | 1,9500 | 10.304.200 |
05 de abr. de 2024 | 1,9100 | 1,9400 | 1,9100 | 1,9400 | 1,9301 | 7.212.400 |
04 de abr. de 2024 | 1,9200 | 1,9300 | 1,9100 | 1,9200 | 1,9102 | 4.331.300 |
03 de abr. de 2024 | 1,9100 | 1,9400 | 1,9100 | 1,9200 | 1,9102 | 10.642.400 |
02 de abr. de 2024 | 1,8600 | 1,9200 | 1,8600 | 1,9100 | 1,9003 | 11.251.100 |
01 de abr. de 2024 | 1,9200 | 1,9500 | 1,8800 | 1,8800 | 1,8704 | 12.787.100 |
29 de mar. de 2024 | 1,9000 | 1,9200 | 1,8900 | 1,9200 | 1,9102 | 14.647.600 |
27 de mar. de 2024 | 1,9400 | 1,9600 | 1,8900 | 1,9000 | 1,8903 | 9.079.900 |
26 de mar. de 2024 | 1,9000 | 1,9600 | 1,8900 | 1,9400 | 1,9301 | 10.238.500 |
25 de mar. de 2024 | 1,9400 | 1,9400 | 1,8800 | 1,9000 | 1,8903 | 15.812.000 |
22 de mar. de 2024 | 1,8900 | 1,9300 | 1,8700 | 1,9300 | 1,9202 | 9.365.900 |
21 de mar. de 2024 | 1,8700 | 1,8900 | 1,8400 | 1,8900 | 1,8804 | 11.186.500 |
20 de mar. de 2024 | 1,9100 | 1,9200 | 1,8400 | 1,8700 | 1,8605 | 13.323.100 |
19 de mar. de 2024 | 1,8600 | 1,9100 | 1,8500 | 1,9100 | 1,9003 | 10.102.200 |
18 de mar. de 2024 | 1,8300 | 1,8900 | 1,8300 | 1,8500 | 1,8406 | 16.436.400 |
15 de mar. de 2024 | 1,7900 | 1,8500 | 1,7900 | 1,8300 | 1,8207 | 14.374.900 |
14 de mar. de 2024 | 1,7800 | 1,8000 | 1,7800 | 1,7900 | 1,7809 | 10.689.500 |
13 de mar. de 2024 | 1,7800 | 1,8000 | 1,7600 | 1,7700 | 1,7610 | 13.518.000 |
12 de mar. de 2024 | 1,7400 | 1,8000 | 1,7300 | 1,7700 | 1,7610 | 21.897.900 |
11 de mar. de 2024 | 1,7200 | 1,7500 | 1,7100 | 1,7400 | 1,7311 | 8.416.700 |
08 de mar. de 2024 | 1,7000 | 1,7400 | 1,6800 | 1,7200 | 1,7112 | 14.814.000 |
07 de mar. de 2024 | 1,6900 | 1,7200 | 1,6800 | 1,7000 | 1,6913 | 17.298.700 |
06 de mar. de 2024 | 1,6700 | 1,7100 | 1,6600 | 1,7000 | 1,6913 | 11.467.600 |
06 de mar. de 2024 | 0.01 Dividendo | |||||
05 de mar. de 2024 | 1,6800 | 1,6900 | 1,6600 | 1,6700 | 1,6515 | 10.945.200 |
04 de mar. de 2024 | 1,6700 | 1,7400 | 1,6700 | 1,6800 | 1,6614 | 16.041.500 |
01 de mar. de 2024 | 1,6500 | 1,6900 | 1,6500 | 1,6700 | 1,6515 | 17.735.500 |
29 de fev. de 2024 | 1,6700 | 1,6900 | 1,6400 | 1,6500 | 1,6318 | 37.105.200 |
28 de fev. de 2024 | 1,6800 | 1,7000 | 1,6500 | 1,6700 | 1,6515 | 8.767.400 |
27 de fev. de 2024 | 1,6600 | 1,7000 | 1,6400 | 1,6700 | 1,6515 | 9.108.100 |
26 de fev. de 2024 | 1,6400 | 1,6900 | 1,6400 | 1,6700 | 1,6515 | 12.943.300 |
23 de fev. de 2024 | 1,6300 | 1,6600 | 1,6300 | 1,6400 | 1,6219 | 11.624.900 |
22 de fev. de 2024 | 1,6500 | 1,6500 | 1,6300 | 1,6400 | 1,6219 | 8.327.900 |
21 de fev. de 2024 | 1,6300 | 1,6900 | 1,6100 | 1,6400 | 1,6219 | 20.303.400 |
20 de fev. de 2024 | 1,6100 | 1,6400 | 1,6100 | 1,6200 | 1,6021 | 12.877.700 |
19 de fev. de 2024 | 1,6500 | 1,6600 | 1,6000 | 1,6100 | 1,5922 | 13.127.200 |
16 de fev. de 2024 | 1,6600 | 1,6700 | 1,6200 | 1,6300 | 1,6120 | 13.553.500 |
15 de fev. de 2024 | 1,6800 | 1,6900 | 1,6300 | 1,6500 | 1,6318 | 9.073.600 |
14 de fev. de 2024 | 1,6500 | 1,6800 | 1,6400 | 1,6700 | 1,6515 | 4.108.200 |
13 de fev. de 2024 | 1,6200 | 1,6900 | 1,6200 | 1,6700 | 1,6515 | 8.278.500 |
09 de fev. de 2024 | 1,6300 | 1,6300 | 1,6100 | 1,6200 | 1,6021 | 529.200 |
08 de fev. de 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6200 | 1,6021 | 4.344.800 |
07 de fev. de 2024 | 1,6300 | 1,6300 | 1,5600 | 1,5900 | 1,5724 | 7.008.800 |
06 de fev. de 2024 | 1,6200 | 1,6300 | 1,6100 | 1,6200 | 1,6021 | 6.151.800 |
05 de fev. de 2024 | 1,6200 | 1,6300 | 1,6100 | 1,6100 | 1,5922 | 1.710.000 |
02 de fev. de 2024 | 1,6100 | 1,6400 | 1,5900 | 1,6100 | 1,5922 | 7.387.800 |
31 de jan. de 2024 | 1,6200 | 1,6300 | 1,6000 | 1,6100 | 1,5922 | 3.582.200 |
30 de jan. de 2024 | 1,6000 | 1,6200 | 1,6000 | 1,6200 | 1,6021 | 4.664.000 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |