Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
28 de mai. de 2024 | 1,9266 | 1,9266 | 1,9266 | 1,9266 | 1,9266 | 100 |
27 de mai. de 2024 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | - |
24 de mai. de 2024 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | - |
23 de mai. de 2024 | 1,9372 | 1,9372 | 1,9372 | 1,9372 | 1,9372 | - |
22 de mai. de 2024 | 1,9758 | 1,9758 | 1,9758 | 1,9758 | 1,9758 | - |
21 de mai. de 2024 | 1,9758 | 1,9758 | 1,9758 | 1,9758 | 1,9758 | - |
20 de mai. de 2024 | 1,9758 | 1,9758 | 1,9758 | 1,9758 | 1,9758 | - |
17 de mai. de 2024 | 1,9758 | 1,9758 | 1,9758 | 1,9758 | 1,9758 | - |
16 de mai. de 2024 | 1,9964 | 1,9964 | 1,9964 | 1,9964 | 1,9964 | - |
15 de mai. de 2024 | 1,9228 | 1,9228 | 1,9228 | 1,9228 | 1,9228 | - |
14 de mai. de 2024 | 1,9130 | 1,9130 | 1,9130 | 1,9130 | 1,9130 | - |
13 de mai. de 2024 | 1,9262 | 1,9262 | 1,9262 | 1,9262 | 1,9262 | - |
10 de mai. de 2024 | 1,9446 | 1,9446 | 1,9446 | 1,9446 | 1,9446 | - |
09 de mai. de 2024 | 1,9446 | 1,9446 | 1,9446 | 1,9446 | 1,9446 | - |
08 de mai. de 2024 | 1,9612 | 1,9612 | 1,9612 | 1,9612 | 1,9612 | - |
07 de mai. de 2024 | 1,9572 | 1,9572 | 1,9572 | 1,9572 | 1,9572 | - |
06 de mai. de 2024 | 1,9314 | 1,9314 | 1,9314 | 1,9314 | 1,9314 | - |
03 de mai. de 2024 | 1,9202 | 1,9202 | 1,9202 | 1,9202 | 1,9202 | - |
02 de mai. de 2024 | 1,9136 | 1,9136 | 1,9136 | 1,9136 | 1,9136 | - |
30 de abr. de 2024 | 1,9234 | 1,9234 | 1,9234 | 1,9234 | 1,9234 | - |
29 de abr. de 2024 | 1,9190 | 1,9190 | 1,9190 | 1,9190 | 1,9190 | - |
26 de abr. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
25 de abr. de 2024 | 1,9318 | 1,9318 | 1,9318 | 1,9318 | 1,9318 | - |
24 de abr. de 2024 | 1,9338 | 1,9338 | 1,9338 | 1,9338 | 1,9338 | - |
23 de abr. de 2024 | 1,9354 | 1,9354 | 1,9354 | 1,9354 | 1,9354 | - |
22 de abr. de 2024 | 1,8918 | 1,8918 | 1,8918 | 1,8918 | 1,8918 | - |
19 de abr. de 2024 | 1,8918 | 1,8918 | 1,8918 | 1,8918 | 1,8918 | - |
18 de abr. de 2024 | 1,8918 | 1,8918 | 1,8918 | 1,8918 | 1,8918 | - |
17 de abr. de 2024 | 1,8918 | 1,8918 | 1,8918 | 1,8918 | 1,8918 | - |
16 de abr. de 2024 | 1,8918 | 1,8918 | 1,8918 | 1,8918 | 1,8918 | - |
15 de abr. de 2024 | 1,9336 | 1,9336 | 1,9336 | 1,9336 | 1,9336 | - |
12 de abr. de 2024 | 1,9654 | 1,9654 | 1,9654 | 1,9654 | 1,9654 | - |
11 de abr. de 2024 | 1,9786 | 1,9786 | 1,9786 | 1,9786 | 1,9786 | - |
10 de abr. de 2024 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | - |
09 de abr. de 2024 | 2,0110 | 2,0110 | 2,0110 | 2,0110 | 2,0110 | - |
08 de abr. de 2024 | 2,0110 | 2,0110 | 2,0110 | 2,0110 | 2,0110 | - |
05 de abr. de 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
04 de abr. de 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
03 de abr. de 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
02 de abr. de 2024 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | - |
28 de mar. de 2024 | 2,0330 | 2,0330 | 2,0330 | 2,0330 | 2,0330 | - |
27 de mar. de 2024 | 2,0310 | 2,0310 | 2,0310 | 2,0310 | 2,0310 | - |
26 de mar. de 2024 | 2,0310 | 2,0310 | 2,0310 | 2,0310 | 2,0310 | - |
25 de mar. de 2024 | 2,0330 | 2,0330 | 2,0330 | 2,0330 | 2,0330 | - |
22 de mar. de 2024 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | - |
21 de mar. de 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
20 de mar. de 2024 | 1,9834 | 1,9834 | 1,9834 | 1,9834 | 1,9834 | - |
19 de mar. de 2024 | 1,9834 | 1,9834 | 1,9834 | 1,9834 | 1,9834 | - |
18 de mar. de 2024 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | - |
15 de mar. de 2024 | 1,9942 | 1,9942 | 1,9942 | 1,9942 | 1,9942 | - |
14 de mar. de 2024 | 1,9868 | 1,9868 | 1,9868 | 1,9868 | 1,9868 | - |
13 de mar. de 2024 | 1,9868 | 1,9868 | 1,9868 | 1,9868 | 1,9868 | - |
12 de mar. de 2024 | 1,9712 | 1,9712 | 1,9712 | 1,9712 | 1,9712 | - |
11 de mar. de 2024 | 1,9712 | 1,9712 | 1,9712 | 1,9712 | 1,9712 | - |
08 de mar. de 2024 | 1,9712 | 1,9712 | 1,9712 | 1,9712 | 1,9712 | - |
07 de mar. de 2024 | 1,9412 | 1,9412 | 1,9412 | 1,9412 | 1,9412 | - |
06 de mar. de 2024 | 1,9226 | 1,9226 | 1,9226 | 1,9226 | 1,9226 | - |
05 de mar. de 2024 | 1,9078 | 1,9078 | 1,9078 | 1,9078 | 1,9078 | - |
04 de mar. de 2024 | 1,9078 | 1,9078 | 1,9078 | 1,9078 | 1,9078 | - |
01 de mar. de 2024 | 1,8804 | 1,8804 | 1,8804 | 1,8804 | 1,8804 | - |
29 de fev. de 2024 | 1,8504 | 1,8504 | 1,8504 | 1,8504 | 1,8504 | - |
28 de fev. de 2024 | 1,8504 | 1,8504 | 1,8504 | 1,8504 | 1,8504 | - |
27 de fev. de 2024 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | - |
26 de fev. de 2024 | 1,8662 | 1,8662 | 1,8662 | 1,8662 | 1,8662 | - |
23 de fev. de 2024 | 1,8662 | 1,8662 | 1,8662 | 1,8662 | 1,8662 | - |
22 de fev. de 2024 | 1,8468 | 1,8468 | 1,8468 | 1,8468 | 1,8468 | - |
21 de fev. de 2024 | 1,8468 | 1,8468 | 1,8468 | 1,8468 | 1,8468 | - |
20 de fev. de 2024 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | - |
19 de fev. de 2024 | 1,8366 | 1,8366 | 1,8366 | 1,8366 | 1,8366 | - |
16 de fev. de 2024 | 1,8594 | 1,8594 | 1,8594 | 1,8594 | 1,8594 | - |
15 de fev. de 2024 | 1,8606 | 1,8606 | 1,8606 | 1,8606 | 1,8606 | - |
15 de fev. de 2024 | 0.0835 Dividendo | |||||
14 de fev. de 2024 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | 1,7885 | - |
13 de fev. de 2024 | 1,9068 | 1,9068 | 1,9068 | 1,9068 | 1,8217 | - |
12 de fev. de 2024 | 1,9068 | 1,9068 | 1,9068 | 1,9068 | 1,8217 | - |
09 de fev. de 2024 | 1,9066 | 1,9066 | 1,9066 | 1,9066 | 1,8216 | - |
08 de fev. de 2024 | 1,8802 | 1,8802 | 1,8802 | 1,8802 | 1,7963 | - |
07 de fev. de 2024 | 1,8802 | 1,8802 | 1,8802 | 1,8802 | 1,7963 | - |
06 de fev. de 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,7866 | - |
05 de fev. de 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,7866 | - |
02 de fev. de 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,7866 | - |
01 de fev. de 2024 | 1,8442 | 1,8442 | 1,8442 | 1,8442 | 1,7619 | - |
31 de jan. de 2024 | 1,8460 | 1,8460 | 1,8460 | 1,8460 | 1,7637 | - |
30 de jan. de 2024 | 1,8114 | 1,8114 | 1,8114 | 1,8114 | 1,7306 | - |
29 de jan. de 2024 | 1,7646 | 1,7646 | 1,7646 | 1,7646 | 1,6859 | - |
26 de jan. de 2024 | 1,7528 | 1,7528 | 1,7528 | 1,7528 | 1,6746 | - |
25 de jan. de 2024 | 1,7520 | 1,7520 | 1,7520 | 1,7520 | 1,6739 | - |
24 de jan. de 2024 | 1,7520 | 1,7520 | 1,7520 | 1,7520 | 1,6739 | - |
23 de jan. de 2024 | 1,7344 | 1,7344 | 1,7344 | 1,7344 | 1,6570 | - |
22 de jan. de 2024 | 1,7252 | 1,7252 | 1,7252 | 1,7252 | 1,6482 | - |
19 de jan. de 2024 | 1,7252 | 1,7252 | 1,7252 | 1,7252 | 1,6482 | - |
18 de jan. de 2024 | 1,7252 | 1,7252 | 1,7252 | 1,7252 | 1,6482 | - |
17 de jan. de 2024 | 1,7712 | 1,7712 | 1,7712 | 1,7712 | 1,6922 | - |
16 de jan. de 2024 | 1,7988 | 1,7988 | 1,7988 | 1,7988 | 1,7186 | - |
15 de jan. de 2024 | 1,8096 | 1,8096 | 1,8096 | 1,8096 | 1,7289 | - |
12 de jan. de 2024 | 1,8096 | 1,8096 | 1,8096 | 1,8096 | 1,7289 | - |
11 de jan. de 2024 | 1,8096 | 1,8096 | 1,8096 | 1,8096 | 1,7289 | - |
10 de jan. de 2024 | 1,8096 | 1,8096 | 1,8096 | 1,8096 | 1,7289 | - |
09 de jan. de 2024 | 1,8096 | 1,8096 | 1,8096 | 1,8096 | 1,7289 | - |
08 de jan. de 2024 | 1,8096 | 1,8096 | 1,8096 | 1,8096 | 1,7289 | - |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |